Συνεχης ενημερωση

ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)

3,4930 €

0,0080 (0,23%)

Άνοιγμα 3,4850
Υψηλό 3,5090
Χαμηλό 3,4580

Όγκος 7.906.262
Τζίρος 27.583.018 €
Πράξεις 5.545

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/7/2001	191,3300	-2,54%	195,9600	195,9600	190,9700	35.004	8.097.446,37
02/7/2001	196,3200	-1,25%	198,8100	199,3500	194,7100	24.019	5.658.001,99
29/6/2001	198,8100	1,92%	195,2500	199,7000	195,0700	49.544	11.743.078,78
28/6/2001	195,0700	-2,15%	200,9500	202,5600	193,2800	56.449	13.543.810,34
27/6/2001	199,3500	1,92%	197,5600	199,3500	194,5400	42.641	10.092.847,95
26/6/2001	195,6000	-3,09%	201,4900	204,8800	194,1800	56.511	13.461.213,12
25/6/2001	201,8400	-3,91%	211,6600	211,6600	201,1300	36.323	8.897.977,17
22/6/2001	210,0500	-2,00%	214,3300	216,1100	208,4500	32.524	8.231.599,39
21/6/2001	214,3300	-1,23%	218,7900	218,9600	213,9700	17.088	4.428.359,01
20/6/2001	217,0000	-0,41%	219,5000	220,3900	214,6900	29.848	7.819.041,62
19/6/2001	217,9000	-2,32%	223,0700	224,6700	217,3600	29.086	7.688.465,48
18/6/2001	223,0700	-0,39%	222,0000	223,7800	221,4600	11.430	3.054.131,65
15/6/2001	223,9500	0,08%	223,4200	225,0300	221,8100	24.728	6.634.139,70
14/6/2001	223,7800	-1,72%	228,4100	228,5900	222,8900	20.214	5.466.708,31
13/6/2001	227,7000	-0,23%	228,2300	229,1300	227,3400	21.328	5.839.543,01
12/6/2001	228,2300	1,58%	224,6700	230,0200	224,6700	37.282	10.201.575,15
11/6/2001	224,6700	-3,38%	232,6900	232,6900	223,4200	33.837	9.171.818,50
08/6/2001	232,5200	-0,98%	236,4400	238,9400	231,6300	26.761	7.597.019,83
07/6/2001	234,8300	3,54%	234,8300	236,4400	230,5600	41.477	11.713.436,82
06/6/2001	226,8100	0,16%	228,4100	229,4800	224,1400	47.681	13.079.782,38
05/6/2001	226,4500	-4,37%	237,3300	240,3600	224,4900	137.088	37.551.136,51
01/6/2001	236,8000	-3,13%	244,4600	245,3500	236,2600	83.307	23.995.122,17
31/5/2001	244,4600	1,33%	241,2500	251,7700	236,4400	287.685	83.859.210,02
30/5/2001	241,2500	-2,31%	247,1400	247,5000	240,7100	89.542	26.049.578,58
29/5/2001	246,9600	-2,05%	252,1300	252,1300	246,4200	56.682	16.897.552,16
28/5/2001	252,1300	-2,01%	258,7200	260,3300	250,1700	67.164	20.472.979,42
25/5/2001	257,3000	1,55%	254,0900	258,0100	253,3800	49.384	15.190.877,57
24/5/2001	253,3800	0,21%	252,8400	253,5600	250,1700	8.603	2.607.473,48
23/5/2001	252,8400	1,07%	249,9900	254,6300	248,5600	49.845	15.137.502,44
22/5/2001	250,1700	-0,21%	250,7000	251,9500	248,0300	38.562	11.568.371,13
21/5/2001	250,7000	2,18%	248,3900	255,6900	245,7100	54.344	16.462.551,82
18/5/2001	245,3500	3,54%	237,3300	246,9600	237,3300	82.627	24.078.853,48
17/5/2001	236,9700	-1,12%	240,9000	242,6800	236,0800	44.115	12.638.899,84
16/5/2001	239,6500	0,98%	238,9400	240,9000	236,4400	50.010	14.340.988,11
15/5/2001	237,3300	-1,33%	243,5700	243,5700	236,8000	24.489	7.016.363,10
14/5/2001	240,5400	-1,75%	244,8200	245,1700	240,1800	26.155	7.585.557,36
11/5/2001	244,8200	-0,07%	249,1000	249,4600	243,9300	25.676	7.562.101,67
10/5/2001	245,0000	-0,94%	247,3200	250,1700	244,4600	33.659	9.951.572,57
09/5/2001	247,3200	-1,84%	250,1700	254,0900	244,2800	80.142	23.794.856,64
08/5/2001	251,9500	-0,91%	254,0900	255,1600	251,7700	11.213	3.408.628,30
07/5/2001	254,2700	-1,04%	256,9400	256,9400	253,9100	12.301	3.760.432,90
04/5/2001	256,9400	0,77%	256,0500	260,1600	254,9800	20.127	6.224.358,66
03/5/2001	254,9800	-0,76%	256,9400	257,8300	254,4500	29.276	8.989.090,26
02/5/2001	256,9400	-0,69%	258,9100	260,3300	256,2300	23.476	7.284.105,51
30/4/2001	258,7200	0,90%	257,1200	259,6200	256,9400	20.125	6.240.847,79
27/4/2001	256,4100	0,21%	255,8800	263,0100	254,8100	42.362	13.190.680,33
26/4/2001	255,8800	0,91%	253,5600	257,3000	253,5600	12.410	3.815.263,90
25/4/2001	253,5600	0,93%	249,9900	254,8100	249,2800	12.696	3.840.823,34
24/4/2001	251,2300	-1,47%	254,2700	256,2300	250,1700	22.866	6.975.661,95
23/4/2001	254,9800	-1,04%	257,6600	258,1900	254,6300	13.418	4.126.417,72
20/4/2001	257,6600	-1,70%	262,1200	262,1200	256,4100	18.641	5.765.461,30
19/4/2001	262,1200	0,55%	265,8600	267,8200	258,0100	54.732	17.254.780,94
18/4/2001	260,6900	4,06%	250,5300	261,2200	250,5300	65.530	20.376.613,30
17/4/2001	250,5300	0,08%	250,3400	254,2700	248,3900	42.352	12.771.679,31
12/4/2001	250,3400	4,39%	238,9400	252,8400	238,2200	44.624	13.330.822,19
11/4/2001	239,8200	1,05%	240,5400	241,2500	237,3300	16.169	4.658.266,10
10/4/2001	237,3300	1,68%	233,4100	239,2900	233,4100	33.261	9.502.497,49
09/4/2001	233,4100	-1,13%	236,0800	236,4400	232,1600	22.145	6.229.574,98
06/4/2001	236,0800	0,30%	236,4400	240,5400	234,8300	15.973	4.546.429,13
05/4/2001	235,3700	0,77%	234,6600	236,6100	233,4100	17.735	5.010.844,12
04/4/2001	233,5800	0,92%	230,0200	234,4700	228,7700	22.927	6.375.970,64
03/4/2001	231,4500	-0,99%	233,9400	234,8300	230,3800	19.685	5.484.619,36
02/4/2001	233,7700	-0,68%	238,0400	238,0400	232,6900	17.982	5.042.570,92
30/3/2001	235,3700	0,46%	234,3000	237,3300	233,2300	21.540	6.082.283,92
29/3/2001	234,3000	-2,01%	238,9400	238,9400	233,7700	66.741	18.781.485,51
28/3/2001	239,1100	-1,11%	242,1400	242,1400	238,0400	38.972	11.238.995,71
27/3/2001	241,7900	0,82%	240,5400	242,8500	239,8200	21.262	6.154.964,28
26/3/2001	239,8200	2,12%	237,3300	240,5400	234,3000	15.399	4.382.550,56
23/3/2001	234,8300	-0,75%	236,6100	240,5400	234,3000	31.960	9.085.790,42
22/3/2001	236,6100	-1,70%	240,7100	240,7100	235,7200	20.820	5.960.567,83
21/3/2001	240,7100	-0,22%	240,7100	242,1400	238,7600	17.815	5.137.060,41
20/3/2001	241,2500	2,81%	236,2600	241,6100	235,1900	29.669	8.483.996,28
19/3/2001	234,6600	0,38%	236,2600	236,4400	233,9400	15.664	4.421.559,44
16/3/2001	233,7700	-0,07%	236,2600	236,2600	232,3400	23.805	6.689.594,58
15/3/2001	233,9400	1,39%	230,7300	235,9100	230,3800	29.231	8.175.263,26
14/3/2001	230,7300	-2,34%	236,2600	241,4300	230,2000	31.675	8.960.539,90
13/3/2001	236,2600	-0,53%	237,1500	240,7100	235,0100	18.267	5.189.756,77
12/3/2001	237,5100	-0,89%	237,3300	239,6500	236,6100	19.274	5.501.843,98
09/3/2001	239,6500	-1,10%	245,0000	245,8900	238,5700	20.107	5.832.428,98
08/3/2001	242,3200	2,41%	236,8000	242,6800	236,8000	30.846	8.879.808,73
07/3/2001	236,6100	-1,42%	240,0100	240,9000	235,7200	17.846	5.108.474,32
06/3/2001	240,0100	0,45%	239,6500	241,7900	238,7600	11.368	3.273.782,80
05/3/2001	238,9400	-0,07%	240,5400	241,7900	237,6900	12.287	3.535.605,91
02/3/2001	239,1100	1,59%	239,1100	239,4700	236,0800	16.646	4.746.665,09
01/3/2001	235,3700	0,00%	235,3700	238,9400	234,3000	31.244	8.879.466,15
28/2/2001	235,3700	-0,98%	238,5700	239,4700	234,3000	39.667	11.239.564,82
27/2/2001	237,6900	-2,77%	244,4600	245,1700	237,1500	62.141	17.812.926,87
23/2/2001	244,4600	-1,79%	249,6300	249,6300	243,9300	30.064	8.870.081,92
22/2/2001	248,9200	-0,78%	249,1000	250,5300	244,8200	92.230	27.408.236,61
21/2/2001	250,8800	-2,16%	258,1900	258,3700	250,5300	18.872	5.753.114,84
20/2/2001	256,4100	1,70%	252,8400	258,3700	252,8400	34.704	10.704.944,63
19/2/2001	252,1300	0,36%	252,1300	253,5600	249,9900	24.977	7.554.653,81
16/2/2001	251,2300	-2,02%	252,4800	252,8400	248,9200	114.035	34.350.543,95
15/2/2001	256,4100	-1,57%	260,5100	263,7200	255,8800	55.767	17.296.536,94
14/2/2001	260,5100	0,00%	261,5800	261,5800	258,1900	8.992	2.810.185,24
13/2/2001	260,5100	-0,27%	262,6500	267,1100	259,6200	23.723	7.557.539,79
12/2/2001	261,2200	-0,75%	263,0100	263,0100	259,9700	25.942	8.138.151,28
09/2/2001	263,1900	-0,40%	269,7800	269,7800	262,1200	14.614	4.640.402,40
08/2/2001	264,2600	1,23%	261,0400	264,4300	259,2600	19.006	5.958.058,27
07/2/2001	261,0400	0,07%	262,2900	264,7900	258,9100	22.255	7.011.283,30
06/2/2001	260,8600	0,75%	258,1900	263,5400	258,1900	14.853	4.655.606,13
05/2/2001	258,9100	-1,82%	263,7200	263,7200	257,3000	21.267	6.609.654,67
02/2/2001	263,7200	-2,63%	265,5000	269,2500	263,1900	18.559	5.902.936,39
01/2/2001	270,8500	-0,07%	271,5600	275,1300	263,5400	58.979	19.259.390,48
31/1/2001	271,0300	2,98%	263,1900	272,1000	263,1900	34.232	11.008.824,96
30/1/2001	263,1900	2,64%	256,5800	264,2600	255,1600	36.858	11.459.294,17
29/1/2001	256,4100	-1,10%	259,0900	259,4400	255,8800	19.718	6.090.929,17
26/1/2001	259,2600	0,07%	262,8200	264,2600	257,6600	32.324	10.111.034,39
25/1/2001	259,0900	-0,07%	258,9100	260,3300	253,3800	64.462	19.892.222,53
24/1/2001	259,2600	-1,69%	265,3300	267,2800	258,0100	33.554	10.551.564,87
23/1/2001	263,7200	-0,94%	266,5700	270,1400	263,0100	40.067	12.744.426,54
22/1/2001	266,2200	-1,77%	271,0300	272,1000	264,9600	17.170	5.505.982,58
19/1/2001	271,0300	-0,52%	269,2500	274,9500	268,3500	12.448	4.050.254,13
18/1/2001	272,4600	-0,97%	275,4800	279,4100	270,8500	19.702	6.542.411,30
17/1/2001	275,1300	3,98%	270,6800	276,2000	263,0100	35.913	11.647.626,51
16/1/2001	264,6100	-1,59%	269,2500	275,4800	263,9000	33.960	10.896.622,66
15/1/2001	268,8900	-5,63%	280,4800	281,5500	267,8200	40.654	16.951.447,16
12/1/2001	284,9400	2,44%	283,3400	294,5600	278,6900	93.178	32.049.519,80
11/1/2001	278,1600	8,71%	261,2200	286,3600	256,9400	100.025	32.411.552,80
10/1/2001	255,8800	-1,71%	261,4000	264,0700	253,9100	46.034	14.175.960,66
09/1/2001	260,3300	-0,68%	262,4700	268,3500	257,1200	29.189	9.185.639,84
08/1/2001	262,1200	-1,14%	265,1400	267,6400	261,0400	18.788	5.951.595,14
05/1/2001	265,1400	-2,94%	275,4800	276,9200	263,9000	42.131	13.510.479,99
04/1/2001	273,1700	-1,98%	286,3600	286,7200	269,9600	39.986	13.164.858,78
03/1/2001	278,6900	-2,38%	286,3600	287,0700	275,4800	10.700	3.622.177,35
29/12/2000	285,4700	2,50%	280,4800	287,0700	279,7700	14.394	4.898.475,35
28/12/2000	278,5200	-0,57%	281,2000	282,2700	277,4500	14.157	4.760.502,29
27/12/2000	280,1300	-1,13%	284,2300	287,0700	278,6900	13.561	4.541.475,46
22/12/2000	283,3400	-0,31%	284,2300	293,6800	282,4400	29.591	10.241.490,68
21/12/2000	284,2300	-3,27%	293,3200	293,3200	282,9700	27.580	9.510.439,16
20/12/2000	293,8500	-0,73%	293,6800	295,8100	290,2800	29.654	10.443.168,57
19/12/2000	296,0000	-3,09%	302,2300	302,5900	294,3900	29.749	10.631.936,83
18/12/2000	305,4500	0,24%	304,7300	308,2900	302,5900	23.202	8.529.018,12
15/12/2000	304,7300	1,36%	303,3000	308,1200	300,9800	16.332	5.974.760,28
14/12/2000	300,6300	1,26%	296,8900	302,5900	292,2500	46.671	16.657.518,61
13/12/2000	296,8900	-2,63%	305,9800	309,5500	296,0000	30.062	10.809.069,01
12/12/2000	304,9100	-2,01%	311,6900	315,4300	303,8400	22.107	7.177.649,90
11/12/2000	311,1500	-0,34%	312,4000	320,6000	309,3600	19.370	7.339.428,00
08/12/2000	312,2200	-1,85%	318,4600	321,6700	310,7900	27.158	10.330.071,03
07/12/2000	318,1100	-0,56%	316,3200	322,7400	313,1100	37.523	14.351.737,99
06/12/2000	319,8900	11,71%	292,2500	320,6000	292,2500	96.769	36.103.603,83
05/12/2000	286,3600	-0,19%	289,9300	292,2500	285,4700	27.869	9.686.362,38
04/12/2000	286,9000	2,35%	283,1600	289,7500	283,1600	35.922	12.338.525,97
01/12/2000	280,3000	3,08%	272,9900	283,1600	268,7100	37.910	12.615.121,34
30/11/2000	271,9200	-0,91%	276,3800	279,7700	270,8500	22.544	7.460.750,49
29/11/2000	274,4100	-0,33%	275,3100	279,0600	270,6800	22.337	7.386.216,16
28/11/2000	275,3100	-2,59%	283,8700	283,8700	275,1300	12.456	4.143.410,81
27/11/2000	282,6200	0,06%	282,4400	286,3600	281,9100	9.295	3.160.973,40
24/11/2000	282,4400	1,35%	280,8300	286,5400	279,5900	13.514	4.583.278,11
23/11/2000	278,6900	-0,51%	280,3000	282,6200	273,7000	22.894	7.605.161,83
22/11/2000	280,1300	-3,32%	291,3500	292,9600	278,6900	33.675	11.605.373,80
21/11/2000	289,7500	3,37%	279,7700	290,2800	275,1300	19.860	6.798.349,24
20/11/2000	280,3000	-1,26%	289,9300	289,9300	276,5600	17.293	5.819.457,14
17/11/2000	283,8700	-2,81%	292,2500	295,8100	282,0900	21.796	7.546.947,06
16/11/2000	292,0700	0,12%	295,2800	298,1300	283,1600	29.445	10.291.539,99
15/11/2000	291,7100	-3,99%	303,8400	307,4100	290,2800	34.062	12.113.596,55
14/11/2000	303,8400	-0,53%	305,8000	310,0800	301,5200	12.178	4.475.864,56
13/11/2000	305,4500	-2,00%	308,4700	308,4700	304,0100	15.438	5.670.933,43
10/11/2000	311,6900	-0,34%	311,6900	313,1100	310,7900	6.763	2.535.320,10
09/11/2000	312,7600	0,63%	314,9000	315,9600	311,8600	9.007	3.393.204,27
08/11/2000	310,7900	-1,86%	316,6800	318,4600	308,8300	34.972	13.065.651,14
07/11/2000	316,6800	-2,74%	323,8100	323,8100	315,4300	23.876	9.148.427,57
06/11/2000	325,5900	-2,35%	332,3700	332,3700	323,8100	17.382	6.834.422,71
03/11/2000	333,4400	-1,68%	335,7600	338,4300	332,9100	13.548	5.452.329,83
02/11/2000	339,1400	-1,56%	342,7100	343,7800	338,7900	17.829	7.291.981,32
01/11/2000	344,5000	2,06%	338,0700	345,9200	338,0700	42.306	17.480.231,83
31/10/2000	337,5400	0,91%	327,5600	338,0700	327,5600	29.354	11.839.659,25
30/10/2000	334,5100	0,21%	333,8000	335,7600	331,3000	17.840	7.151.223,29
27/10/2000	333,8000	0,22%	333,0800	336,8200	332,3700	21.214	8.498.898,43
26/10/2000	333,0800	1,41%	327,0200	334,6900	326,4800	23.601	9.365.098,71
25/10/2000	328,4500	0,71%	327,5600	329,5200	322,3800	27.900	10.940.774,64
24/10/2000	326,1300	1,61%	317,7500	327,7300	317,7500	16.143	6.279.957,84
23/10/2000	320,9500	-2,07%	326,4800	327,7300	320,0700	9.391	3.649.457,83
20/10/2000	327,7300	1,72%	324,1700	332,5500	324,1700	25.049	9.902.611,89
19/10/2000	322,2000	4,57%	307,7600	326,4800	307,2300	32.133	12.246.347,29
18/10/2000	308,1200	-1,59%	310,0800	311,1500	305,8000	18.047	6.671.176,68
17/10/2000	313,1100	-1,29%	317,3900	317,3900	310,0800	14.320	5.387.143,14
16/10/2000	317,2100	2,30%	312,9300	321,6700	312,9300	13.755	5.236.238,65
13/10/2000	310,0800	-2,90%	314,7100	316,1400	308,4700	26.302	9.856.247,77
12/10/2000	319,3500	-1,97%	325,4100	326,3000	318,4600	26.019	9.998.492,62
11/10/2000	325,7700	0,11%	324,1700	331,1200	321,1400	24.304	9.503.642,54
10/10/2000	325,4100	-1,41%	326,1300	330,0500	324,1700	9.919	3.883.697,96
09/10/2000	330,0500	-0,86%	332,9100	338,0700	327,3800	17.852	7.128.883,41
06/10/2000	332,9100	2,41%	324,3400	337,5400	317,7500	44.806	17.602.446,82
05/10/2000	325,0600	-1,88%	331,1200	334,6900	324,1700	14.667	5.791.155,48
04/10/2000	331,3000	-1,95%	337,9000	339,1400	331,1200	13.801	5.534.257,99
03/10/2000	337,9000	-3,22%	342,7100	346,9900	336,4700	10.968	4.498.294,19
02/10/2000	349,1300	0,62%	342,7100	351,6300	342,7100	19.667	8.252.193,97
29/9/2000	346,9900	1,62%	340,2200	348,2300	340,2200	34.318	14.232.925,85
28/9/2000	341,4600	0,05%	340,2200	344,8500	338,2500	23.207	9.516.351,28
27/9/2000	341,2800	-0,11%	335,7600	348,0600	335,7600	16.935	6.969.888,58
26/9/2000	341,6400	-1,54%	347,1700	347,1700	340,3900	15.082	6.230.596,52
25/9/2000	346,9900	1,94%	344,8500	348,2300	342,7100	44.986	18.716.751,37
22/9/2000	340,3900	2,80%	327,7300	343,0700	324,1700	43.145	17.568.880,48
21/9/2000	331,1200	-1,80%	333,4400	338,0700	327,3800	19.214	,00
20/9/2000	337,1800	-1,97%	342,5300	351,6300	335,7600	35.783	,00
19/9/2000	343,9600	2,23%	331,6600	346,1000	330,0500	51.085	,00
18/9/2000	336,4700	0,00%	331,1200	338,6100	328,8000	30.819	,00
15/9/2000	336,4700	-2,43%	348,2300	355,5500	333,4400	56.473	,00
14/9/2000	344,8500	6,67%	323,2800	349,1300	320,7800	98.244	,00
13/9/2000	323,2800	-0,16%	322,0300	335,7600	320,2500	33.118	,00
12/9/2000	323,8100	-4,67%	329,1600	337,5400	322,0300	52.699	,00
11/9/2000	339,6800	-6,94%	367,6800	369,9900	333,8000	140.888	,00
08/9/2000	365,0000	11,80%	333,0800	365,5400	333,0800	185.474	,00
07/9/2000	326,4800	7,39%	304,0100	330,7700	299,5600	100.583	,00
06/9/2000	304,0100	4,99%	294,2100	304,7300	294,2100	59.406	,00
05/9/2000	289,5700	5,25%	279,7700	289,9300	279,2300	40.397	,00
04/9/2000	275,1300	3,42%	266,0400	277,4500	264,9600	29.849	,00
01/9/2000	266,0400	1,08%	269,0700	270,6800	264,4300	21.884	,00
31/8/2000	263,1900	3,43%	254,4500	264,9600	251,9500	45.696	,00
30/8/2000	254,4500	-1,52%	257,8300	258,3700	253,5600	21.346	,00
29/8/2000	258,3700	-2,62%	265,3300	269,0700	258,0100	26.695	,00
28/8/2000	265,3300	-2,10%	271,0300	271,7500	264,2600	9.699	,00
25/8/2000	271,0300	-0,78%	275,1300	275,1300	269,7800	10.476	,00
24/8/2000	273,1700	-1,98%	283,8700	283,8700	272,1000	26.114	,00
23/8/2000	278,6900	-0,83%	281,0100	284,2300	278,6900	16.015	,00
22/8/2000	281,0100	0,12%	282,0900	284,2300	278,6900	7.857	,00
21/8/2000	280,6600	0,00%	280,6600	285,4700	279,7700	10.344	,00
18/8/2000	280,6600	-1,13%	283,8700	286,0100	279,7700	38.191	,00
17/8/2000	283,8700	-2,15%	287,7900	288,8600	283,3400	20.645	,00
16/8/2000	290,1100	-0,97%	294,5600	296,3500	286,9000	15.059	,00
14/8/2000	292,9600	-0,42%	294,5600	295,4600	290,4700	38.673	,00
11/8/2000	294,2100	-0,48%	296,8900	296,8900	293,1400	15.526	,00
10/8/2000	295,6400	0,42%	294,5600	296,8900	293,3200	37.472	,00
09/8/2000	294,3900	1,79%	296,8900	297,5900	293,6800	59.853	,00
08/8/2000	289,2200	3,71%	278,6900	290,2800	276,3800	24.111	,00
07/8/2000	278,8800	-4,75%	296,5300	296,5300	277,9800	19.933	,00
04/8/2000	292,7900	-1,79%	298,1300	298,1300	291,5400	36.425	,00
03/8/2000	298,1300	-2,51%	305,9800	306,5200	297,0600	35.491	,00
02/8/2000	305,8000	-1,32%	309,9000	310,0800	304,9100	10.005	,00
01/8/2000	309,9000	-0,17%	310,4400	315,0700	307,4100	16.277	,00
31/7/2000	310,4400	0,52%	312,7600	319,7100	308,8300	10.428	,00
28/7/2000	308,8300	-1,48%	316,3200	316,3200	308,2900	16.525	,00
27/7/2000	313,4700	-1,35%	317,7500	319,5300	310,7900	17.523	,00
26/7/2000	317,7500	-0,56%	318,4600	319,7100	315,0700	10.936	,00
25/7/2000	319,5300	-1,32%	323,8100	323,8100	318,8100	16.040	,00
24/7/2000	323,8100	-0,27%	319,1700	324,7000	319,1700	11.044	,00
21/7/2000	324,7000	-1,67%	330,2300	331,8300	323,8100	12.754	,00
20/7/2000	330,2300	1,54%	317,7500	331,1200	317,7500	13.266	,00
19/7/2000	325,2300	-1,88%	327,7300	333,4400	319,8900	7.555	,00
18/7/2000	331,4700	2,37%	323,8100	332,3700	319,7100	16.974	,00
17/7/2000	323,8100	1,34%	324,1700	326,1300	316,6800	12.220	,00
14/7/2000	319,5300	2,93%	306,5200	324,1700	306,5200	18.284	,00
13/7/2000	310,4400	1,52%	305,9800	312,9300	305,8000	18.942	,00
12/7/2000	305,8000	-0,87%	308,4700	312,4000	304,9100	9.167	,00
11/7/2000	308,4700	1,47%	303,8400	310,0800	303,8400	9.288	,00
10/7/2000	304,0100	-0,12%	301,5200	307,2300	300,4500	10.275	,00
07/7/2000	304,3800	-1,04%	310,0800	310,0800	303,8400	15.715	,00
06/7/2000	307,5800	-1,32%	315,0700	315,0700	303,8400	10.465	,00
05/7/2000	311,6900	-0,40%	313,8200	313,8200	308,4700	15.282	,00
04/7/2000	312,9300	-1,52%	317,3900	319,5300	312,0400	6.847	,00
03/7/2000	317,7500	-0,22%	319,7100	320,2500	314,0000	9.111	,00
30/6/2000	318,4600	-0,94%	319,7100	322,9200	317,3900	7.396	,00
29/6/2000	321,4900	0,44%	320,0700	323,8100	315,7900	10.772	,00
28/6/2000	320,0700	-0,55%	324,1700	326,8400	318,8100	12.784	,00
27/6/2000	321,8400	1,69%	317,3900	324,1700	317,3900	13.920	,00
26/6/2000	316,5000	-3,22%	327,0200	327,0200	314,1800	20.616	,00
23/6/2000	327,0200	-1,50%	332,0100	333,4400	324,1700	16.640	,00
22/6/2000	332,0100	-1,38%	338,0700	338,0700	328,9800	13.860	,00
21/6/2000	336,6500	-0,05%	336,8200	338,2500	330,4100	27.060	,00
20/6/2000	336,8200	-1,10%	344,8500	344,8500	332,3700	23.394	,00
16/6/2000	340,5700	1,22%	338,0700	342,0000	337,7100	19.402	,00
15/6/2000	336,4700	0,64%	335,7600	341,4600	333,8000	17.732	,00
14/6/2000	334,3300	2,29%	331,1200	334,6900	327,7300	40.786	,00
13/6/2000	326,8400	-0,33%	328,8000	328,8000	323,1000	20.364	,00
12/6/2000	327,9100	0,16%	327,3800	329,5200	327,3800	9.971	,00
09/6/2000	327,3800	-0,05%	325,5900	330,7700	325,5900	21.985	,00
08/6/2000	327,5600	0,17%	327,0200	328,8000	324,1700	6.150	,00
07/6/2000	327,0200	-1,93%	339,1400	339,1400	323,8100	10.865	,00
06/6/2000	333,4400	0,81%	331,1200	335,2200	331,1200	12.948	,00
05/6/2000	330,7700	-2,73%	340,0400	342,0000	327,7300	18.698	,00
02/6/2000	340,0400	0,32%	342,5300	347,1700	335,7600	11.506	,00
01/6/2000	338,9600	-2,91%	350,5600	350,5600	338,0700	12.668	,00
31/5/2000	349,1300	0,88%	348,9500	350,5600	346,1000	19.719	,00
30/5/2000	346,1000	0,46%	347,7000	348,5900	342,8900	13.113	,00
29/5/2000	344,5000	1,26%	348,2300	348,5900	342,7100	11.470	,00
26/5/2000	340,2200	2,36%	332,7200	341,4600	331,6600	19.962	,00
25/5/2000	332,3700	-0,43%	333,4400	335,7600	328,8000	29.184	,00
24/5/2000	333,8000	-0,27%	333,4400	342,5300	328,8000	19.561	,00
23/5/2000	334,6900	-0,42%	336,1100	337,9000	332,1900	24.836	,00
22/5/2000	336,1100	-1,87%	347,8800	348,4100	332,1900	16.838	,00
19/5/2000	342,5300	0,11%	343,4200	345,0300	340,2200	25.187	,00
18/5/2000	342,1700	-0,98%	345,5600	346,1000	336,4700	19.874	,00
17/5/2000	345,5600	-0,82%	348,4100	348,5900	340,5700	28.027	,00
16/5/2000	348,4100	3,22%	338,0700	349,3000	338,0700	49.515	,00
15/5/2000	337,5400	4,24%	324,1700	338,6100	323,9800	39.391	,00
12/5/2000	323,8100	0,06%	325,7700	334,6900	323,4500	28.701	,00
11/5/2000	323,6300	0,50%	319,7100	325,7700	319,7100	17.248	,00
10/5/2000	322,0300	1,69%	316,6800	325,7700	316,5000	20.199	,00
09/5/2000	316,6800	-1,11%	319,7100	319,8900	315,0700	16.796	,00
08/5/2000	320,2500	2,63%	315,0700	322,3800	314,9000	24.932	,00
05/5/2000	312,0400	1,39%	307,5800	313,6500	307,5800	49.195	,00
04/5/2000	307,7600	-0,29%	308,4700	311,3300	304,3800	16.778	,00
03/5/2000	308,6600	-0,86%	311,3300	312,0400	307,5800	20.202	,00
02/5/2000	311,3300	-0,34%	321,3100	321,3100	307,5800	24.461	,00
27/4/2000	312,4000	1,16%	309,1900	315,0700	302,4100	20.877	,00
26/4/2000	308,8300	-2,48%	319,7100	320,2500	296,8900	21.605	,00
25/4/2000	316,6800	-3,69%	327,3800	327,3800	315,0700	14.249	,00
24/4/2000	328,8000	-0,16%	334,1500	334,6900	326,3000	8.999	,00
21/4/2000	329,3400	0,00%	328,8000	333,9700	328,0900	10.641	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%