Συνεχης ενημερωση

ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)

3,6990 €

0,1190 (3,32%)

Άνοιγμα 3,5800
Υψηλό 3,7000
Χαμηλό 3,5800

Όγκος 2.541.910
Τζίρος 9.279.438 €
Πράξεις 2.324

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/6/1993	70,6100	0,50%	70,2600	70,6100	70,0700	4.571	,00
03/6/1993	70,2600	0,00%	70,2600	70,4300	70,0700	2.323	,00
02/6/1993	70,2600	-1,50%	71,3300	71,3300	69,9000	4.494	,00
01/6/1993	71,3300	-0,49%	71,6800	72,0400	71,3300	4.083	,00
31/5/1993	71,6800	0,49%	71,3300	71,8600	71,3300	2.176	,00
28/5/1993	71,3300	0,00%	71,3300	71,3300	71,3300	2.240	,00
27/5/1993	71,3300	0,00%	71,3300	71,3300	71,1400	2.855	,00
26/5/1993	71,3300	0,00%	71,3300	71,3300	71,1400	1.912	,00
25/5/1993	71,3300	0,00%	71,3300	71,3300	71,3300	2.570	,00
24/5/1993	71,3300	0,00%	71,3300	71,3300	71,1400	1.243	,00
21/5/1993	71,3300	0,27%	71,1400	71,3300	71,1400	656	,00
20/5/1993	71,1400	0,49%	70,7900	71,1400	70,7900	2.151	,00
19/5/1993	70,7900	-0,24%	70,9600	71,3300	70,7900	844	,00
18/5/1993	70,9600	0,24%	70,7900	70,9600	70,7900	996	,00
17/5/1993	70,7900	0,25%	70,6100	70,7900	70,4300	1.351	,00
14/5/1993	70,6100	0,00%	70,6100	70,7900	70,4300	1.544	,00
13/5/1993	70,6100	-0,75%	71,1400	71,1400	70,6100	2.040	,00
12/5/1993	71,1400	0,00%	71,1400	71,1400	70,9600	673	,00
11/5/1993	71,1400	0,49%	70,7900	71,3300	70,7900	1.102	,00
10/5/1993	70,7900	0,51%	70,4300	70,7900	70,4300	777	,00
07/5/1993	70,4300	1,28%	69,5400	70,6100	69,5400	2.054	,00
06/5/1993	69,5400	-2,51%	71,3300	71,3300	69,5400	6.001	,00
05/5/1993	71,3300	0,27%	71,1400	71,5000	71,1400	2.893	,00
04/5/1993	71,1400	-1,00%	71,8600	71,8600	71,1400	2.902	,00
03/5/1993	71,8600	1,51%	70,7900	72,0400	70,7900	4.067	,00
30/4/1993	70,7900	1,03%	70,0700	70,9600	70,0700	2.873	,00
29/4/1993	70,0700	1,02%	69,3600	70,4300	69,3600	1.271	,00
28/4/1993	69,3600	-0,26%	69,5400	69,5400	69,0100	2.991	,00
27/4/1993	69,5400	-0,76%	70,0700	70,0700	69,5400	14.037	,00
26/4/1993	70,0700	-1,02%	70,7900	70,7900	70,0700	5.047	,00
23/4/1993	70,7900	0,00%	70,7900	70,7900	70,6100	3.017	,00
22/4/1993	70,7900	-0,24%	70,9600	70,9600	70,7900	1.300	,00
21/4/1993	70,9600	0,24%	70,7900	70,9600	70,7900	1.262	,00
20/4/1993	70,7900	-0,76%	71,3300	71,3300	70,7900	1.335	,00
15/4/1993	71,3300	0,27%	71,1400	71,3300	71,1400	461	,00
14/4/1993	71,1400	0,49%	70,7900	71,1400	70,7900	1.080	,00
13/4/1993	70,7900	0,00%	70,7900	70,9600	70,7900	2.013	,00
12/4/1993	70,7900	-0,49%	71,1400	71,1400	70,7900	2.012	,00
09/4/1993	71,1400	-0,27%	71,3300	71,5000	71,1400	1.707	,00
08/4/1993	71,3300	-0,49%	71,6800	71,6800	71,3300	1.849	,00
07/4/1993	71,6800	0,49%	71,3300	71,6800	71,3300	1.021	,00
06/4/1993	71,3300	0,00%	71,3300	71,3300	71,3300	4.568	,00
05/4/1993	71,3300	-0,24%	71,5000	71,5000	71,3300	1.559	,00
02/4/1993	71,5000	0,00%	71,5000	71,6800	71,5000	1.704	,00
01/4/1993	71,5000	0,51%	71,1400	71,5000	71,1400	344	,00
31/3/1993	71,1400	-0,50%	71,5000	71,5000	71,1400	1.423	,00
30/3/1993	71,5000	-0,50%	71,8600	72,0400	71,3300	687	,00
29/3/1993	71,8600	0,25%	71,6800	72,5700	71,6800	3.235	,00
26/3/1993	71,6800	0,76%	71,1400	71,8600	71,1400	4.242	,00
24/3/1993	71,1400	-0,27%	71,3300	71,3300	70,9600	1.506	,00
23/3/1993	71,3300	0,00%	71,3300	71,3300	70,9600	2.244	,00
22/3/1993	71,3300	-0,24%	71,5000	71,5000	71,3300	1.570	,00
19/3/1993	71,5000	0,24%	71,3300	71,5000	71,3300	919	,00
18/3/1993	71,3300	0,00%	71,3300	71,3300	71,1400	2.192	,00
17/3/1993	71,3300	-0,74%	71,8600	72,0400	71,3300	2.239	,00
16/3/1993	71,8600	-0,50%	72,2200	72,2200	71,6800	1.571	,00
15/3/1993	72,2200	0,00%	72,2200	72,2200	71,8600	3.400	,00
12/3/1993	72,2200	0,00%	72,2200	72,2200	72,2200	2.830	,00
11/3/1993	72,2200	-0,25%	72,4000	72,5700	72,2200	1.657	,00
10/3/1993	72,4000	0,25%	72,2200	72,7500	72,2200	2.556	,00
09/3/1993	72,2200	-0,25%	72,4000	72,4000	72,0400	4.237	,00
08/3/1993	72,4000	-0,73%	72,9300	72,9300	72,2200	4.331	,00
05/3/1993	72,9300	-0,73%	73,4700	73,4700	72,4000	2.769	,00
04/3/1993	73,4700	0,26%	73,2800	73,6400	73,1100	2.536	,00
03/3/1993	73,2800	0,23%	73,1100	73,4700	73,1100	2.924	,00
02/3/1993	73,1100	0,00%	73,1100	73,6400	73,1100	7.464	,00
26/2/1993	73,1100	1,23%	72,2200	73,1100	72,2200	5.603	,00
25/2/1993	72,2200	0,25%	72,0400	72,2200	72,0400	5.854	,00
24/2/1993	72,0400	0,00%	72,0400	72,2200	71,6800	1.902	,00
23/2/1993	72,0400	0,00%	72,0400	72,2200	72,0400	3.467	,00
22/2/1993	72,0400	0,76%	71,5000	72,0400	71,5000	3.260	,00
19/2/1993	71,5000	-0,75%	72,0400	72,0400	71,3300	1.556	,00
18/2/1993	72,0400	0,25%	71,8600	72,7500	71,8600	6.747	,00
17/2/1993	71,8600	0,74%	71,3300	72,7500	70,9600	4.692	,00
16/2/1993	71,3300	0,27%	71,1400	71,3300	70,7900	6.020	,00
15/2/1993	71,1400	0,00%	71,1400	71,3300	69,7200	6.752	,00
12/2/1993	71,1400	-1,74%	72,4000	72,7500	71,1400	3.143	,00
11/2/1993	72,4000	-0,48%	72,7500	72,7500	71,8600	9.364	,00
10/2/1993	72,7500	-0,49%	73,1100	74,8900	71,8600	13.398	,00
09/2/1993	73,1100	2,25%	71,5000	73,1100	71,5000	7.390	,00
08/2/1993	71,5000	0,76%	70,9600	71,5000	70,9600	3.546	,00
05/2/1993	70,9600	0,50%	70,6100	70,9600	70,6100	1.295	,00
04/2/1993	70,6100	0,00%	70,6100	70,7900	70,6100	1.400	,00
03/2/1993	70,6100	0,26%	70,4300	70,7900	70,4300	2.604	,00
02/2/1993	70,4300	0,76%	69,9000	70,4300	69,9000	2.579	,00
01/2/1993	69,9000	0,00%	69,9000	70,0700	69,5400	1.123	,00
29/1/1993	69,9000	0,52%	69,5400	69,9000	69,5400	889	,00
28/1/1993	69,5400	-0,52%	69,9000	69,9000	69,3600	769	,00
27/1/1993	69,9000	-0,24%	70,0700	70,0700	69,5400	1.818	,00
26/1/1993	70,0700	0,50%	69,7200	70,0700	69,7200	1.851	,00
25/1/1993	69,7200	0,26%	69,5400	69,7200	69,3600	2.059	,00
22/1/1993	69,5400	0,77%	69,0100	69,5400	69,0100	1.157	,00
21/1/1993	69,0100	0,28%	68,8200	69,1900	68,8200	2.212	,00
20/1/1993	68,8200	0,51%	68,4700	69,1900	68,4700	2.660	,00
19/1/1993	68,4700	0,51%	68,1200	68,6500	68,1200	5.335	,00
18/1/1993	68,1200	-4,25%	71,1400	71,1400	67,4000	1.934	,00
15/1/1993	71,1400	4,17%	68,2900	71,3300	68,2900	1.342	,00
14/1/1993	68,2900	0,25%	68,1200	68,4700	68,1200	908	,00
13/1/1993	68,1200	0,00%	68,1200	68,2900	68,1200	1.588	,00
12/1/1993	68,1200	-0,25%	68,2900	68,4700	67,7600	2.114	,00
11/1/1993	68,2900	1,05%	67,5800	68,4700	67,5800	1.491	,00
08/1/1993	67,5800	0,27%	67,4000	67,5800	67,4000	714	,00
07/1/1993	67,4000	0,00%	67,4000	67,4000	67,2200	459	,00
05/1/1993	67,4000	0,00%	67,4000	67,5800	67,2200	1.088	,00
04/1/1993	67,4000	-0,27%	67,5800	67,5800	67,4000	2.225	,00
31/12/1992	67,5800	0,00%	67,5800	67,5800	67,4000	3.579	,00
30/12/1992	67,5800	0,54%	67,2200	67,5800	67,2200	2.000	,00
29/12/1992	67,2200	-0,53%	67,5800	67,5800	67,2200	1.718	,00
28/12/1992	67,5800	-0,27%	67,7600	67,7600	67,5800	543	,00
24/12/1992	67,7600	-0,26%	67,9400	67,9400	67,5800	1.029	,00
23/12/1992	67,9400	-0,26%	68,1200	68,4700	67,9400	1.650	,00
22/12/1992	68,1200	0,00%	68,1200	68,4700	67,7600	1.487	,00
21/12/1992	68,1200	-0,51%	68,4700	68,4700	67,7600	2.710	,00
18/12/1992	68,4700	0,51%	68,1200	69,0100	68,1200	3.650	,00
17/12/1992	68,1200	0,80%	67,5800	68,2900	67,5800	3.041	,00
16/12/1992	67,5800	0,27%	67,4000	67,5800	67,4000	2.517	,00
15/12/1992	67,4000	0,00%	67,4000	67,5800	67,4000	1.649	,00
14/12/1992	67,4000	-0,27%	67,5800	67,5800	67,0400	2.128	,00
11/12/1992	67,5800	1,88%	66,3300	67,5800	66,3300	1.611	,00
10/12/1992	66,3300	0,55%	65,9700	66,3300	65,8000	1.267	,00
09/12/1992	65,9700	-0,54%	66,3300	66,3300	65,9700	1.439	,00
08/12/1992	66,3300	-0,54%	66,6900	66,6900	65,8000	3.451	,00
07/12/1992	66,6900	-2,10%	68,1200	68,8200	66,6900	3.884	,00
04/12/1992	68,1200	0,26%	67,9400	69,0100	67,5800	3.865	,00
03/12/1992	67,9400	1,87%	66,6900	67,9400	66,5100	4.614	,00
02/12/1992	66,6900	0,80%	66,1600	66,6900	65,8000	2.167	,00
01/12/1992	66,1600	0,55%	65,8000	67,2200	65,8000	1.796	,00
30/11/1992	65,8000	0,83%	65,2600	65,9700	65,2600	2.441	,00
27/11/1992	65,2600	0,26%	65,0900	65,2600	65,0900	700	,00
26/11/1992	65,0900	-0,26%	65,2600	65,2600	65,0900	1.620	,00
25/11/1992	65,2600	0,83%	64,7200	65,4400	64,7200	2.192	,00
24/11/1992	64,7200	0,54%	64,3700	64,7200	64,3700	804	,00
23/11/1992	64,3700	0,00%	64,3700	64,5500	64,3700	1.803	,00
20/11/1992	64,3700	0,28%	64,1900	64,5500	64,1900	849	,00
19/11/1992	64,1900	0,00%	64,1900	64,1900	64,1900	1.247	,00
18/11/1992	64,1900	0,00%	64,1900	64,1900	64,0100	1.081	,00
17/11/1992	64,1900	0,00%	64,1900	64,1900	64,0100	2.335	,00
16/11/1992	64,1900	0,00%	64,1900	64,1900	64,0100	784	,00
13/11/1992	64,1900	0,00%	64,1900	64,3700	64,1900	856	,00
12/11/1992	64,1900	-0,82%	64,7200	64,7200	64,1900	1.651	,00
11/11/1992	64,7200	-0,29%	64,9100	64,9100	64,7200	1.492	,00
10/11/1992	64,9100	-0,28%	65,0900	65,0900	64,9100	1.948	,00
09/11/1992	65,0900	-0,53%	65,4400	65,4400	65,0900	837	,00
06/11/1992	65,4400	0,00%	65,4400	65,4400	65,2600	1.058	,00
05/11/1992	65,4400	0,00%	65,4400	65,4400	65,4400	1.582	,00
04/11/1992	65,4400	-0,55%	65,8000	65,8000	65,4400	1.068	,00
03/11/1992	65,8000	0,27%	65,6200	65,8000	65,6200	1.291	,00
02/11/1992	65,6200	0,28%	65,4400	65,6200	65,4400	720	,00
30/10/1992	65,4400	0,00%	65,4400	65,6200	65,4400	1.010	,00
29/10/1992	65,4400	-0,27%	65,6200	65,6200	65,2600	1.524	,00
27/10/1992	65,6200	0,28%	65,4400	65,8000	65,2600	732	,00
26/10/1992	65,4400	0,00%	65,4400	65,6200	65,4400	915	,00
23/10/1992	65,4400	-0,55%	65,8000	65,8000	65,4400	1.349	,00
22/10/1992	65,8000	0,00%	65,8000	65,8000	65,8000	1.100	,00
21/10/1992	65,8000	0,00%	65,8000	65,8000	65,2600	1.592	,00
20/10/1992	65,8000	0,00%	65,8000	65,8000	65,0900	2.335	,00
19/10/1992	65,8000	-0,26%	65,9700	65,9700	65,4400	2.312	,00
16/10/1992	65,9700	-0,29%	66,1600	66,1600	65,9700	2.949	,00
15/10/1992	66,1600	0,29%	65,9700	66,1600	65,9700	4.670	,00
14/10/1992	65,9700	-0,29%	66,1600	66,3300	65,9700	1.591	,00
13/10/1992	66,1600	-0,26%	66,3300	66,5100	66,1600	1.204	,00
12/10/1992	66,3300	0,00%	66,3300	66,5100	66,3300	1.228	,00
09/10/1992	66,3300	0,26%	66,1600	66,5100	66,1600	1.701	,00
08/10/1992	66,1600	-0,79%	66,6900	66,6900	65,9700	4.575	,00
07/10/1992	66,6900	0,27%	66,5100	66,8600	66,5100	1.135	,00
06/10/1992	66,5100	-0,79%	67,0400	67,0400	66,5100	2.720	,00
05/10/1992	67,0400	-0,27%	67,2200	67,4000	67,0400	1.493	,00
02/10/1992	67,2200	0,00%	67,2200	67,5800	67,0400	1.692	,00
01/10/1992	67,2200	1,34%	66,3300	67,2200	66,3300	4.433	,00
30/9/1992	66,3300	0,26%	66,1600	66,5100	66,1600	2.632	,00
29/9/1992	66,1600	-1,84%	67,4000	67,4000	66,1600	2.559	,00
28/9/1992	67,4000	-0,53%	67,7600	67,9400	67,4000	20.251	,00
25/9/1992	67,7600	-0,78%	68,2900	68,2900	67,7600	2.011	,00
24/9/1992	68,2900	0,00%	68,2900	68,4700	68,1200	3.947	,00
23/9/1992	68,2900	-0,52%	68,6500	69,5400	68,2900	2.560	,00
22/9/1992	68,6500	0,00%	68,6500	68,8200	68,4700	1.058	,00
21/9/1992	68,6500	-1,02%	69,3600	69,5400	68,4700	3.235	,00
18/9/1992	69,3600	-0,26%	69,5400	69,5400	68,8200	3.037	,00
17/9/1992	69,5400	1,05%	68,8200	69,5400	68,2900	5.187	,00
16/9/1992	68,8200	0,00%	68,8200	68,8200	68,6500	1.343	,00
15/9/1992	68,8200	0,00%	68,8200	68,8200	68,6500	1.655	,00
14/9/1992	68,8200	-0,28%	69,0100	69,0100	68,8200	2.282	,00
11/9/1992	69,0100	0,28%	68,8200	69,0100	68,6500	468	,00
10/9/1992	68,8200	0,51%	68,4700	68,8200	68,4700	1.087	,00
09/9/1992	68,4700	-0,26%	68,6500	68,8200	68,4700	632	,00
08/9/1992	68,6500	-0,78%	69,1900	69,1900	68,6500	905	,00
07/9/1992	69,1900	-0,25%	69,3600	69,3600	69,1900	1.482	,00
04/9/1992	69,3600	0,00%	69,3600	69,5400	69,3600	762	,00
03/9/1992	69,3600	0,25%	69,1900	69,3600	69,1900	694	,00
02/9/1992	69,1900	0,54%	68,8200	69,1900	68,8200	6.583	,00
01/9/1992	68,8200	0,00%	68,8200	68,8200	68,6500	1.776	,00
31/8/1992	68,8200	-1,04%	69,5400	69,5400	68,8200	1.124	,00
28/8/1992	69,5400	0,26%	69,3600	69,5400	69,1900	955	,00
27/8/1992	69,3600	0,51%	69,0100	69,5400	69,0100	1.011	,00
26/8/1992	69,0100	-0,26%	69,1900	69,1900	68,6500	766	,00
25/8/1992	69,1900	-0,25%	69,3600	69,5400	69,1900	1.616	,00
24/8/1992	69,3600	-0,77%	69,9000	69,9000	69,3600	1.139	,00
21/8/1992	69,9000	0,00%	69,9000	69,9000	69,7200	2.802	,00
20/8/1992	69,9000	0,00%	69,9000	69,9000	69,7200	1.288	,00
19/8/1992	69,9000	0,00%	69,9000	69,9000	69,7200	1.708	,00
18/8/1992	69,9000	-0,24%	70,0700	70,0700	69,9000	1.528	,00
17/8/1992	70,0700	0,00%	70,0700	70,0700	70,0700	450	,00
14/8/1992	70,0700	0,50%	69,7200	70,0700	69,7200	789	,00
13/8/1992	69,7200	0,00%	69,7200	69,7200	69,7200	1.056	,00
12/8/1992	69,7200	0,26%	69,5400	69,7200	69,5400	10.959	,00
11/8/1992	69,5400	-0,26%	69,7200	69,7200	69,5400	1.719	,00
10/8/1992	69,7200	-0,26%	69,9000	69,9000	69,5400	1.528	,00
07/8/1992	69,9000	0,52%	69,5400	69,9000	69,5400	595	,00
06/8/1992	69,5400	0,00%	69,5400	69,7200	69,5400	874	,00
05/8/1992	69,5400	-0,52%	69,9000	69,9000	69,5400	435	,00
04/8/1992	69,9000	0,26%	69,7200	69,9000	69,7200	286	,00
03/8/1992	69,7200	-0,77%	70,2600	70,2600	69,7200	478	,00
31/7/1992	70,2600	1,04%	69,5400	70,2600	69,5400	800	,00
30/7/1992	69,5400	-0,52%	69,9000	69,9000	69,5400	1	,00
29/7/1992	69,9000	-0,24%	70,0700	70,0700	69,9000	652	,00
28/7/1992	70,0700	0,24%	69,9000	70,0700	69,9000	1.638	,00
27/7/1992	69,9000	-1,26%	70,7900	70,7900	69,9000	433	,00
24/7/1992	70,7900	0,00%	70,7900	70,7900	70,7900	659	,00
23/7/1992	70,7900	0,00%	70,7900	70,7900	70,7900	1.116	,00
22/7/1992	70,7900	0,00%	70,7900	70,7900	70,7900	993	,00
21/7/1992	70,7900	0,25%	70,6100	70,7900	70,6100	1.009	,00
20/7/1992	70,6100	-0,25%	70,7900	70,7900	70,4300	307	,00
17/7/1992	70,7900	0,00%	70,7900	70,7900	70,7900	1.775	,00
16/7/1992	70,7900	0,25%	70,6100	70,7900	70,6100	2.134	,00
15/7/1992	70,6100	0,26%	70,4300	70,6100	70,4300	1.541	,00
14/7/1992	70,4300	0,24%	70,2600	70,4300	70,2600	1.247	,00
13/7/1992	70,2600	0,27%	70,0700	70,2600	70,0700	1.165	,00
10/7/1992	70,0700	0,00%	70,0700	70,2600	70,0700	2.280	,00
09/7/1992	70,0700	0,00%	70,0700	70,0700	70,0700	923	,00
08/7/1992	70,0700	-1,02%	70,7900	70,7900	70,0700	1.638	,00
07/7/1992	70,7900	-0,24%	70,9600	70,9600	70,6100	1.654	,00
06/7/1992	70,9600	0,24%	70,7900	71,1400	70,7900	1.790	,00
03/7/1992	70,7900	0,25%	70,6100	70,7900	70,6100	4.628	,00
02/7/1992	70,6100	-0,25%	70,7900	70,7900	70,6100	1.825	,00
01/7/1992	70,7900	-0,24%	70,9600	70,9600	70,7900	2.048	,00
30/6/1992	70,9600	-0,76%	71,5000	71,5000	70,9600	5.067	,00
29/6/1992	71,5000	2,04%	70,0700	71,5000	70,0700	4.077	,00
26/6/1992	70,0700	0,00%	70,0700	70,0700	70,0700	5.726	,00
25/6/1992	70,0700	-0,27%	70,2600	70,2600	69,9000	3.305	,00
24/6/1992	70,2600	0,27%	70,0700	70,2600	70,0700	1.171	,00
23/6/1992	70,0700	-0,27%	70,2600	70,4300	70,0700	1.549	,00
22/6/1992	70,2600	0,27%	70,0700	70,4300	70,0700	1.118	,00
19/6/1992	70,0700	-0,27%	70,2600	70,2600	70,0700	2.125	,00
18/6/1992	70,2600	0,00%	70,2600	70,2600	70,0700	2.427	,00
17/6/1992	70,2600	0,27%	70,0700	70,2600	70,0700	1.624	,00
16/6/1992	70,0700	0,00%	70,0700	70,2600	70,0700	1.535	,00
12/6/1992	70,0700	0,76%	69,5400	70,4300	69,5400	2.108	,00
11/6/1992	69,5400	-0,76%	70,0700	70,0700	69,5400	2.144	,00
10/6/1992	70,0700	-2,25%	71,6800	71,6800	69,9000	4.159	,00
09/6/1992	71,6800	-0,25%	71,8600	72,4000	71,5000	5.769	,00
08/6/1992	71,8600	0,74%	71,3300	71,8600	71,3300	11.931	,00
05/6/1992	71,3300	0,27%	71,1400	71,3300	71,1400	2.487	,00
04/6/1992	71,1400	0,00%	71,1400	71,1400	71,1400	5.345	,00
03/6/1992	71,1400	-0,27%	71,3300	71,3300	71,1400	5.876	,00
02/6/1992	71,3300	0,27%	71,1400	71,6800	71,1400	3.094	,00
01/6/1992	71,1400	0,49%	70,7900	71,1400	70,7900	2.748	,00
29/5/1992	70,7900	-0,24%	70,9600	70,9600	70,7900	3.382	,00
28/5/1992	70,9600	0,00%	70,9600	70,9600	70,7900	6.718	,00
27/5/1992	70,9600	-0,25%	71,1400	71,1400	70,9600	8.896	,00
26/5/1992	71,1400	0,25%	70,9600	71,3300	70,9600	3.711	,00
25/5/1992	70,9600	0,00%	70,9600	70,9600	70,7900	2.500	,00
22/5/1992	70,9600	-0,76%	71,5000	71,5000	70,9600	2.316	,00
21/5/1992	71,5000	0,00%	71,5000	71,5000	71,3300	1.534	,00
20/5/1992	71,5000	0,00%	71,5000	71,6800	71,5000	1.782	,00
19/5/1992	71,5000	0,24%	71,3300	71,5000	71,3300	1.569	,00
18/5/1992	71,3300	0,00%	71,3300	71,3300	71,3300	8.696	,00
15/5/1992	71,3300	-0,49%	71,6800	71,6800	71,3300	1.071	,00
14/5/1992	71,6800	0,00%	71,6800	71,6800	71,5000	1.684	,00
13/5/1992	71,6800	0,00%	71,6800	71,6800	71,5000	1	,00
12/5/1992	71,6800	-0,75%	72,2200	72,2200	71,6800	639	,00
11/5/1992	72,2200	0,25%	72,0400	72,2200	72,0400	1.160	,00
08/5/1992	72,0400	-0,50%	72,4000	72,4000	72,0400	3.188	,00
07/5/1992	72,4000	0,00%	72,4000	72,5700	72,4000	390	,00
06/5/1992	72,4000	-0,23%	72,5700	72,5700	72,2200	1.474	,00
05/5/1992	72,5700	0,00%	72,5700	72,5700	72,4000	2.512	,00
04/5/1992	72,5700	0,74%	72,0400	72,5700	72,0400	1.646	,00
30/4/1992	72,0400	1,00%	71,3300	72,0400	71,3300	2.037	,00
29/4/1992	71,3300	0,00%	71,3300	71,3300	71,3300	991	,00
28/4/1992	71,3300	0,00%	71,3300	71,3300	71,1400	623	,00
23/4/1992	71,3300	0,00%	71,3300	71,3300	71,3300	780	,00
22/4/1992	71,3300	0,00%	71,3300	71,5000	71,3300	1.550	,00
21/4/1992	71,3300	-0,49%	71,6800	71,6800	71,3300	2.046	,00
20/4/1992	71,6800	0,00%	71,6800	72,0400	71,5000	1.482	,00
17/4/1992	71,6800	0,49%	71,3300	71,6800	71,3300	957	,00
16/4/1992	71,3300	0,00%	71,3300	71,5000	71,3300	3.333	,00
15/4/1992	71,3300	0,00%	71,3300	71,3300	71,3300	1.949	,00
14/4/1992	71,3300	-0,24%	71,5000	71,5000	71,1400	1.467	,00
13/4/1992	71,5000	0,00%	71,5000	71,5000	71,3300	1.727	,00
10/4/1992	71,5000	0,24%	71,3300	71,5000	71,3300	2.102	,00
09/4/1992	71,3300	-0,24%	71,5000	71,5000	71,3300	4.127	,00
08/4/1992	71,5000	-0,75%	72,0400	72,0400	71,5000	1.118	,00
07/4/1992	72,0400	0,00%	72,0400	72,2200	71,8600	1.259	,00
06/4/1992	72,0400	-0,73%	72,5700	72,5700	72,0400	868	,00
03/4/1992	72,5700	0,00%	72,5700	72,7500	72,5700	1	,00
02/4/1992	72,5700	0,00%	72,5700	72,9300	72,5700	2.764	,00
01/4/1992	72,5700	0,23%	72,4000	72,5700	72,4000	2.659	,00
31/3/1992	72,4000	-0,23%	72,5700	72,7500	72,2200	4.617	,00
30/3/1992	72,5700	-0,25%	72,7500	72,7500	72,4000	7.555	,00
27/3/1992	72,7500	0,00%	72,7500	72,7500	72,5700	4.427	,00
26/3/1992	72,7500	0,00%	72,4000	72,7500	72,4000	8.511	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4800	14,56 %	0,0610	313.606
ΜΟΥΖΚ	0,6300	9,57 %	0,0550	200
ΠΡΔ	0,4900	8,89 %	0,0400	66.994
ΚΕΚΡ	2,1100	8,48 %	0,1650	39.261
ΕΒΡΟΦ	3,8500	6,65 %	0,2400	16.600
ΕΤΕ	13,7450	5,73 %	0,7450	972.712
ΟΤΟΕΛ	12,1200	5,39 %	0,6200	61.933
ΚΟΥΑΛ	1,3000	5,01 %	0,0620	136.326
ΚΡΙ	19,9200	4,84 %	0,9200	5.817

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3200	-7,04 %	-0,1000	2.962
ONYX	2,0700	-5,91 %	-0,1300	444.766
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	11.684
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	32.157
ΠΕΡΦ	8,5400	-2,40 %	-0,2100	10.831
ΣΠΙ	0,6100	-2,24 %	-0,0140	21.109
ΡΕΒΟΙΛ	1,7700	-2,21 %	-0,0400	5.520
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.600
ΜΑΘΙΟ	0,9450	-2,07 %	-0,0200	4.487

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0340	3,53 %	0,2400	28.357.499
ΕΥΡΩΒ	3,5250	2,92 %	0,1000	17.384.813
ΔΕΗ	18,5200	1,76 %	0,3200	17.121.279
ΟΠΑΠ	18,9400	-0,84 %	-0,1600	14.541.402
ΕΤΕ	13,7450	5,73 %	0,7450	13.172.376
ΑΛΦΑ	3,6990	3,32 %	0,1190	9.279.438
MTLN	44,5800	1,78 %	0,7800	5.666.328
TITC	53,9000	2,67 %	1,4000	4.740.191
ΜΠΕΛΑ	28,0400	0,50 %	0,1400	4.337.119
BOCHGR	8,2400	3,78 %	0,3000	3.800.144

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5250	2,92 %	4.942.218	17,38εκ.
ΠΕΙΡ	7,0340	3,53 %	4.070.449	28,36εκ.
ΑΛΦΑ	3,6990	3,32 %	2.541.910	9,28εκ.
ΙΝΛΟΤ	1,0700	1,13 %	1.758.921	1,87εκ.
ΕΤΕ	13,7450	5,73 %	972.712	13,17εκ.
ΔΕΗ	18,5200	1,76 %	930.061	17,12εκ.
CREDIA	1,6700	4,11 %	855.902	1,42εκ.
ΟΠΑΠ	18,9400	-0,84 %	765.459	14,54εκ.
BOCHGR	8,2400	3,78 %	468.237	3,80εκ.
ONYX	2,0700	-5,91 %	444.766	926,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,5900	4,44 %	161.619	1,02 %
ΒΙΟΚΑ	2,0000	1,78 %	179.684	0,75 %
ΤΖΚΑ	1,5850	1,60 %	21.569	0,71 %
ONYX	2,0700	-5,91 %	444.766	0,65 %
ACAG	6,3500	3,76 %	187.324	0,52 %
ΠΛΑΘ	4,1400	2,48 %	185.262	0,42 %
ΚΟΥΑΛ	1,3000	5,01 %	136.326	0,39 %
ΠΕΙΡ	7,0340	3,53 %	4.070.449	0,33 %
EIS	2,0700	-1,43 %	48.588	0,32 %
ΠΡΔ	0,4900	8,89 %	66.994	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4800	14,56 %	313.606	17,66 %
ONYX	2,0700	-5,91 %	444.766	12,05 %
ΚΕΚΡ	2,1100	8,48 %	39.261	10,28 %
ΠΡΔ	0,4900	8,89 %	66.994	10,22 %
ΛΑΝΑΚ	1,3200	-7,04 %	2.962	9,15 %
ΔΟΜΙΚ	2,5900	4,44 %	161.619	7,66 %
ΙΝΤΕΤ	1,4850	4,58 %	3.320	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	12.131	6,72 %
ΕΒΡΟΦ	3,8500	6,65 %	16.600	6,65 %
ΜΑΘΙΟ	0,9450	-2,07 %	4.487	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%