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
16/5/2016	2,1800	-0,91%	2,1800	2,2300	2,1800	3.566.919	7.845.836,12
13/5/2016	2,2000	-3,51%	2,2700	2,3000	2,1900	4.473.597	10.085.122,18
12/5/2016	2,2800	1,79%	2,2500	2,3000	2,2200	6.936.971	15.760.101,32
11/5/2016	2,2400	-2,61%	2,3000	2,3300	2,2400	8.821.592	20.053.278,73
10/5/2016	2,3000	5,99%	2,3000	2,3500	2,2600	26.184.624	60.209.711,84
09/5/2016	2,1700	2,36%	2,2000	2,2000	2,1100	7.197.982	15.562.020,60
06/5/2016	2,1200	0,47%	2,1600	2,2000	2,0800	7.696.638	16.465.895,50
05/5/2016	2,1100	7,11%	2,0100	2,1300	1,9900	11.224.527	23.517.020,13
04/5/2016	1,9700	3,14%	1,9600	2,0800	1,9500	12.651.194	25.278.993,46
28/4/2016	1,9100	-4,50%	2,0000	2,0300	1,8700	12.017.975	23.438.367,93
27/4/2016	2,0000	-5,21%	1,9700	2,0400	1,9200	8.381.422	16.704.822,19
26/4/2016	2,1100	-1,86%	2,1000	2,1800	2,0600	6.974.250	14.831.241,76
25/4/2016	2,1500	-4,87%	2,3300	2,3300	2,1200	9.747.861	21.408.152,56
22/4/2016	2,2600	6,60%	2,1200	2,3000	2,0800	20.381.025	44.910.083,81
21/4/2016	2,1200	9,84%	1,9300	2,1200	1,9100	12.863.350	25.564.639,10
20/4/2016	1,9300	1,05%	1,8900	1,9600	1,8900	4.705.091	9.091.592,87
19/4/2016	1,9100	-1,04%	1,9100	1,9600	1,8900	6.949.700	13.412.143,40
18/4/2016	1,9300	-3,02%	1,9800	1,9800	1,9300	14.447.524	28.086.101,65
15/4/2016	1,9900	15,70%	1,7500	2,0100	1,7500	12.359.729	23.677.107,42
14/4/2016	1,7200	0,58%	1,7200	1,7300	1,6800	7.188.922	12.300.354,35
13/4/2016	1,7100	-1,16%	1,7600	1,7600	1,6600	5.299.022	9.018.289,39
12/4/2016	1,7300	-2,81%	1,7200	1,7400	1,6700	6.128.465	10.481.195,10
11/4/2016	1,7800	-0,56%	1,7700	1,8100	1,7500	7.874.551	14.072.869,86
08/4/2016	1,7900	2,87%	1,7600	1,8100	1,7600	8.474.543	15.138.692,85
07/4/2016	1,7400	1,75%	1,7500	1,7500	1,6700	7.754.891	13.307.883,15
06/4/2016	1,7100	-3,39%	1,8000	1,8000	1,7100	9.684.742	16.916.066,65
05/4/2016	1,7700	-3,28%	1,7800	1,9000	1,7600	8.038.716	14.585.191,52
04/4/2016	1,8300	-4,19%	1,8300	1,8800	1,8000	4.984.173	9.126.789,30
01/4/2016	1,9100	-2,55%	1,9600	1,9600	1,8800	3.981.170	7.631.834,80
31/3/2016	1,9600	-0,51%	1,9700	1,9700	1,8900	4.828.635	9.343.662,60
30/3/2016	1,9700	5,91%	1,9000	1,9800	1,8900	12.111.879	23.621.621,12
29/3/2016	1,8600	3,91%	1,8300	1,9100	1,8100	3.871.759	7.234.505,52
24/3/2016	1,7900	2,29%	1,7400	1,8000	1,7300	2.816.384	4.986.322,71
23/3/2016	1,7500	0,57%	1,7600	1,8900	1,7500	9.437.810	16.992.674,97
22/3/2016	1,7400	0,00%	1,7300	1,7500	1,6800	6.896.762	11.920.289,97
21/3/2016	1,7400	0,58%	1,7200	1,7900	1,6900	6.772.014	11.818.818,14
18/3/2016	1,7300	-5,46%	1,8600	1,9300	1,7300	33.571.293	60.242.704,21
17/3/2016	1,8300	-6,15%	1,9500	1,9800	1,8200	8.280.442	15.513.072,97
16/3/2016	1,9500	-2,50%	2,0200	2,0400	1,9000	10.063.978	19.761.350,78
15/3/2016	2,0000	5,26%	2,0200	2,0500	1,9800	14.995.374	30.148.879,91
11/3/2016	1,9000	0,53%	1,8900	1,9800	1,8500	6.190.703	11.990.473,57
10/3/2016	1,8900	8,62%	1,7400	1,9300	1,7000	14.595.008	27.216.891,43
09/3/2016	1,7400	-3,33%	1,7500	1,7700	1,6700	6.809.549	11.655.217,40
08/3/2016	1,8000	5,26%	1,8100	1,8200	1,7200	11.379.684	20.283.967,20
07/3/2016	1,7100	1,79%	1,6800	1,7100	1,6000	7.481.674	12.429.937,13
04/3/2016	1,6800	-4,00%	1,7400	1,8000	1,6100	8.216.331	13.934.751,03
03/3/2016	1,7500	1,74%	1,7200	1,7500	1,6600	7.612.362	13.053.258,04
02/3/2016	1,7200	9,55%	1,6000	1,8100	1,6000	11.923.168	20.576.753,27
01/3/2016	1,5700	0,00%	1,5300	1,6200	1,5100	8.008.817	12.588.035,82
29/2/2016	1,5700	4,67%	1,4700	1,6500	1,4600	16.238.815	25.825.570,75
26/2/2016	1,5000	13,64%	1,3700	1,5000	1,3400	13.808.428	19.985.709,49
25/2/2016	1,3200	4,76%	1,2800	1,3600	1,2600	5.625.530	7.360.517,63
24/2/2016	1,2600	-3,08%	1,2500	1,2800	1,1800	12.778.451	15.689.033,29
23/2/2016	1,3000	-1,52%	1,2800	1,3400	1,2300	8.033.013	10.429.689,80
22/2/2016	1,3200	-2,22%	1,4100	1,4300	1,3000	5.821.043	7.940.206,05
19/2/2016	1,3500	-9,40%	1,4600	1,4800	1,3400	10.536.796	14.790.332,82
18/2/2016	1,4900	1,36%	1,4800	1,5500	1,4600	9.854.948	14.789.475,33
17/2/2016	1,4700	-2,65%	1,5100	1,5600	1,4700	8.401.136	12.747.463,88
16/2/2016	1,5100	-5,63%	1,6200	1,6400	1,4500	8.773.802	13.272.639,07
15/2/2016	1,6000	21,21%	1,3700	1,6500	1,3600	14.808.932	22.941.284,57
12/2/2016	1,3200	13,79%	1,1900	1,3500	1,1200	12.587.213	15.560.123,29
11/2/2016	1,1600	0,00%	1,0700	1,2000	0,9490	15.340.268	16.030.874,96
10/2/2016	1,1600	3,57%	1,1400	1,2600	1,1100	11.862.342	14.100.897,06
09/2/2016	1,1200	0,00%	1,0300	1,1200	0,9900	31.624.629	33.044.287,01
08/2/2016	1,1200	-17,65%	1,3500	1,3600	0,9900	31.479.040	36.682.651,46
05/2/2016	1,3600	-8,11%	1,5100	1,5100	1,3600	18.278.087	26.018.843,19
04/2/2016	1,4800	-10,30%	1,6000	1,6500	1,4700	18.603.103	28.753.782,31
03/2/2016	1,6500	-7,30%	1,7500	1,7800	1,6100	5.887.712	10.015.977,48
02/2/2016	1,7800	-2,73%	1,8500	1,8500	1,7800	2.784.924	5.038.094,46
01/2/2016	1,8300	0,00%	1,8300	1,8600	1,8000	4.370.805	8.032.455,38
29/1/2016	1,8300	1,10%	1,8400	1,8600	1,7500	7.842.364	14.170.181,14
28/1/2016	1,8100	-3,21%	1,8800	1,9000	1,7900	5.831.139	10.722.577,11
27/1/2016	1,8700	-1,06%	1,8600	1,9100	1,8600	7.906.981	14.938.747,92
26/1/2016	1,8900	5,00%	1,7400	1,8900	1,7200	7.639.563	13.843.476,04
25/1/2016	1,8000	1,12%	1,8300	1,8400	1,7700	7.834.909	14.083.911,51
22/1/2016	1,7800	1,71%	1,8100	1,8400	1,7600	11.225.181	20.169.502,03
21/1/2016	1,7500	2,34%	1,7100	1,8300	1,6500	11.634.039	20.192.236,51
20/1/2016	1,7100	-10,00%	1,8000	1,8100	1,6700	14.920.695	25.630.387,83
19/1/2016	1,9000	1,60%	1,9200	1,9600	1,8600	7.614.157	14.463.806,58
18/1/2016	1,8700	-9,22%	2,0500	2,0600	1,7800	12.865.725	24.108.609,38
15/1/2016	2,0600	-4,19%	2,1500	2,1700	2,0500	12.736.000	26.886.157,86
14/1/2016	2,1500	-3,15%	2,1900	2,2500	2,1500	26.257.369	57.210.913,54
13/1/2016	2,2200	2,30%	2,2300	2,2600	2,1800	14.992.976	33.374.617,66
12/1/2016	2,1700	3,83%	2,1200	2,1900	2,0800	10.293.329	22.080.761,31
11/1/2016	2,0900	0,48%	2,0900	2,1100	2,0500	8.546.988	17.829.304,46
08/1/2016	2,0800	-0,95%	2,1300	2,1800	2,0200	17.511.831	36.716.448,91
07/1/2016	2,1000	-8,70%	2,2100	2,2300	1,9900	20.937.381	44.066.302,28
05/1/2016	2,3000	-4,56%	2,4500	2,4500	2,2700	8.945.043	20.854.119,72
04/1/2016	2,4100	-3,21%	2,4700	2,5000	2,3900	3.771.922	9.233.615,99
31/12/2015	2,4900	2,05%	2,4700	2,5200	2,4100	4.482.732	11.115.695,68
30/12/2015	2,4400	-2,40%	2,5000	2,5200	2,4400	5.827.255	14.473.791,71
29/12/2015	2,5000	0,00%	2,5000	2,5300	2,4700	2.923.506	7.306.477,79
28/12/2015	2,5000	-1,96%	2,5000	2,5300	2,4600	2.909.500	7.250.945,14
23/12/2015	2,5500	-0,78%	2,5500	2,5700	2,5100	9.393.064	23.909.318,96
22/12/2015	2,5700	0,00%	2,6000	2,6600	2,5200	18.286.056	46.962.005,91
21/12/2015	2,5700	0,78%	2,6100	2,6500	2,5000	15.796.705	40.509.117,74
18/12/2015	2,5500	2,00%	2,5000	2,5900	2,4700	44.044.394	112.117.785,19
17/12/2015	2,5000	3,73%	2,4100	2,5900	2,4100	27.127.037	67.671.979,43
16/12/2015	2,4100	2,55%	2,3500	2,4100	2,3000	90.616.733	216.846.868,88
15/12/2015	2,3500	0,00%	2,3400	2,4400	2,2600	35.488.879	83.465.901,99
14/12/2015	2,3500	8,29%	2,1700	2,3500	2,1700	24.542.360	55.365.884,50
11/12/2015	2,1700	5,85%	2,0900	2,2100	2,0400	20.649.161	44.452.350,60
10/12/2015	2,0500	6,22%	1,9200	2,0500	1,9000	28.510.844	56.102.792,20
09/12/2015	1,9300	4,89%	1,8300	1,9600	1,8200	31.976.418	60.724.141,45
08/12/2015	1,8400	-1,08%	1,8700	1,9300	1,8100	21.310.223	39.666.333,07
07/12/2015	1,8600	-3,63%	1,9200	1,9300	1,8300	14.311.524	26.931.636,84
04/12/2015	1,9300	-3,98%	2,0000	2,0000	1,8900	14.010.164	27.162.699,78
03/12/2015	2,0100	0,50%	2,0200	2,0600	1,9900	25.575.982	51.559.457,40
02/12/2015	2,0000	-14,89%	2,0100	2,2600	2,0000	230.299.111	468.059.794,47
01/12/2015	2,3500	0,00%	2,3500	2,3500	2,3500		,00
30/11/2015	2,3500	0,00%	2,3500	2,3500	2,3500		,00
27/11/2015	2,3500	0,00%	2,3500	2,3500	2,3500		,00
26/11/2015	2,3500	-9,62%	2,6000	2,7000	2,3500	866.270	2.132.742,37
25/11/2015	2,6000	-16,13%	3,0000	3,1500	2,5000	1.017.403	2.747.959,87
24/11/2015	3,1000	19,23%	2,6500	3,1000	2,6000	736.113	2.054.718,79
23/11/2015	2,6000	-8,77%	2,8000	2,9500	2,5500	515.532	1.369.800,30
20/11/2015	2,8500	0,00%	2,7000	3,0500	2,7000	565.940	1.639.706,14
19/11/2015	2,8500	-6,56%	2,7000	3,1000	2,5000	1.963.828	5.596.514,98
18/11/2015	3,0500	-4,69%	2,9000	3,1500	2,6500	1.152.235	3.364.561,94
17/11/2015	3,2000	0,00%	3,5500	3,7000	3,0000	1.804.232	5.950.987,06
16/11/2015	3,2000	-8,57%	3,4000	3,7000	3,1000	2.582.235	8.582.152,37
13/11/2015	3,5000	-9,09%	3,9500	4,3000	3,4000	2.134.157	8.054.712,19
12/11/2015	3,8500	-3,75%	4,1000	4,1500	3,6000	1.129.044	4.303.605,13
11/11/2015	4,0000	-4,76%	4,3000	4,4000	3,6500	1.355.628	5.479.112,94
10/11/2015	4,2000	-16,83%	5,0000	5,0500	4,1500	686.747	3.025.598,80
09/11/2015	5,0500	4,12%	5,0000	5,2500	4,8000	320.749	1.603.188,19
06/11/2015	4,8500	-11,82%	5,5000	5,5500	4,7500	899.315	4.611.061,73
05/11/2015	5,5000	-12,00%	6,0500	6,0500	5,4000	653.494	3.695.512,26
04/11/2015	6,2500	-18,30%	7,3000	7,3500	6,1500	782.840	5.090.874,05
03/11/2015	7,6500	3,38%	8,0000	8,6000	7,4000	1.970.538	15.838.403,73
02/11/2015	7,4000	28,70%	6,9000	7,4500	6,8000	1.039.476	7.521.765,23
30/10/2015	5,7500	-11,54%	6,2500	6,4000	5,4500	876.070	5.165.209,58
29/10/2015	6,5000	-6,47%	7,1000	7,1000	6,1500	609.352	4.043.094,23
27/10/2015	6,9500	4,51%	6,5500	7,1000	6,2500	555.838	3.734.616,09
26/10/2015	6,6500	-2,92%	6,8500	7,0000	6,3000	249.731	1.631.974,71
23/10/2015	6,8500	-7,43%	7,6500	7,8500	6,8500	438.635	3.251.621,36
22/10/2015	7,4000	2,07%	7,3500	7,9000	7,3500	639.696	4.820.145,53
21/10/2015	7,2500	2,11%	7,1500	7,6500	6,8000	546.974	4.027.746,09
20/10/2015	7,1000	5,19%	6,9000	7,3500	6,8000	284.199	2.015.426,63
19/10/2015	6,7500	-6,25%	7,2000	7,3000	6,6000	232.106	1.594.483,95
16/10/2015	7,2000	6,67%	7,0000	7,4500	6,8500	684.589	4.884.418,11
15/10/2015	6,7500	27,36%	5,3500	6,8500	5,2500	582.297	3.623.440,87
14/10/2015	5,3000	-3,64%	5,5000	5,5000	5,2000	276.603	1.473.517,28
13/10/2015	5,5000	1,85%	5,5000	5,6000	5,4000	301.140	1.657.600,46
12/10/2015	5,4000	-1,82%	5,5000	5,6000	5,3000	425.447	2.309.494,31
09/10/2015	5,5000	2,80%	5,5000	5,8000	5,4000	721.953	4.043.761,89
08/10/2015	5,3500	-6,96%	5,7000	5,8000	5,1500	602.881	3.219.972,53
07/10/2015	5,7500	-1,71%	5,8000	5,9500	5,6000	503.263	2.923.452,49
06/10/2015	5,8500	1,74%	5,8500	6,1000	5,4500	1.168.636	6.814.976,62
05/10/2015	5,7500	25,00%	4,8500	5,7500	4,7000	474.098	2.498.008,21
02/10/2015	4,6000	-2,13%	4,7500	5,1000	4,4500	326.049	1.536.791,97
01/10/2015	4,7000	-12,15%	5,5000	5,5000	4,6000	437.117	2.200.868,48
30/9/2015	5,3500	-3,60%	5,7500	5,7500	5,0000	554.863	2.957.304,24
29/9/2015	5,5500	-1,77%	5,6500	5,7500	5,1000	648.318	3.534.591,53
28/9/2015	5,6500	-16,30%	6,7000	6,8500	5,4000	411.629	2.405.744,07
25/9/2015	6,7500	8,87%	6,4000	6,9000	6,3500	207.635	1.387.837,61
24/9/2015	6,2000	-2,36%	6,3500	6,5500	6,0500	374.193	2.355.172,71
23/9/2015	6,3500	-10,56%	6,9000	7,3500	6,2000	618.764	4.076.434,88
22/9/2015	7,1000	-10,69%	8,0500	8,3500	6,6500	714.102	5.172.911,02
21/9/2015	7,9500	-9,66%	8,4000	9,0500	7,6500	703.583	5.779.105,43
18/9/2015	8,8000	14,29%	7,5500	8,8000	7,5500	419.724	3.452.836,04
17/9/2015	7,7000	0,65%	7,5500	7,8500	7,2500	264.261	2.020.219,97
16/9/2015	7,6500	9,29%	7,0500	7,6500	7,0500	378.723	2.804.848,36
15/9/2015	7,0000	-3,45%	7,2500	7,3500	6,4500	501.518	3.384.593,63
14/9/2015	7,2500	-4,61%	7,4500	7,5500	6,9000	411.045	2.976.670,58
11/9/2015	7,6000	5,56%	7,2000	7,6000	7,0500	631.657	4.701.198,09
10/9/2015	7,2000	5,88%	6,8000	7,3000	6,7000	394.082	2.786.163,81
09/9/2015	6,8000	-1,45%	7,3000	7,3500	6,6000	286.205	2.012.272,47
08/9/2015	6,9000	10,40%	6,4000	7,5000	6,3000	357.044	2.526.953,02
07/9/2015	6,2500	5,04%	5,8000	6,3000	5,6500	168.190	1.006.197,05
04/9/2015	5,9500	8,18%	5,4500	5,9500	5,2500	305.037	1.731.337,60
03/9/2015	5,5000	22,22%	4,7500	5,5500	4,6500	439.460	2.220.841,62
02/9/2015	4,5000	11,11%	4,1500	4,5000	4,1000	202.207	872.782,03
01/9/2015	4,0500	-3,57%	4,0500	4,3500	3,9000	270.848	1.112.959,43
31/8/2015	4,2000	-10,64%	4,7500	4,7500	4,2000	297.225	1.304.643,09
28/8/2015	4,7000	0,00%	4,7500	4,8000	4,5000	195.894	911.411,54
27/8/2015	4,7000	2,17%	4,9500	5,0500	4,5000	257.018	1.229.812,47
26/8/2015	4,6000	-1,08%	4,4000	4,8000	4,3500	195.909	900.696,56
25/8/2015	4,6500	29,17%	3,8500	4,6500	3,8000	682.276	2.945.924,47
24/8/2015	3,6000	-21,74%	4,3500	4,3500	3,2500	809.140	3.063.349,97
21/8/2015	4,6000	-7,07%	4,7000	5,2000	4,6000	375.794	1.826.406,06
20/8/2015	4,9500	-14,66%	5,6500	5,7500	4,8000	390.819	1.997.974,38
19/8/2015	5,8000	0,87%	5,9500	6,2500	5,4000	527.250	3.033.969,72
18/8/2015	5,7500	-4,17%	5,8500	6,2500	5,5000	428.353	2.483.185,14
17/8/2015	6,0000	-7,69%	7,0000	7,1000	5,9000	610.334	4.006.377,28
14/8/2015	6,5000	-6,47%	6,7500	6,8500	6,1500	436.692	2.807.880,39
13/8/2015	6,9500	2,96%	6,9500	6,9500	6,4000	426.180	2.861.553,29
12/8/2015	6,7500	3,05%	6,6500	6,7500	6,3000	507.277	3.301.495,96
11/8/2015	6,5500	-2,96%	7,2500	7,6500	6,5500	1.276.093	9.089.109,95
10/8/2015	6,7500	10,66%	6,6000	6,8500	6,1500	575.656	3.775.435,09
07/8/2015	6,1000	-2,40%	6,5500	6,6000	5,9500	901.056	5.671.589,60
06/8/2015	6,2500	11,61%	3,9500	6,2500	3,9500	3.917.090	19.037.580,32
05/8/2015	5,6000	-29,56%	5,6000	5,6000	5,6000	1.051.854	5.890.381,62
04/8/2015	7,9500	-29,65%	7,9500	7,9500	7,9500	628.113	4.993.498,83
03/8/2015	11,3000	-29,81%	11,3000	11,3000	11,3000	106.392	1.202.233,44
26/6/2015	16,1000	12,98%	14,0000	16,4500	13,7000	495.351	7.417.483,66
25/6/2015	14,2500	-0,35%	13,6000	15,0500	13,6000	880.951	12.569.465,16
24/6/2015	14,3000	-6,23%	14,7000	14,7500	13,7500	813.102	11.600.091,74
23/6/2015	15,2500	19,61%	13,5000	15,2500	13,3000	902.763	12.801.994,50
22/6/2015	12,7500	23,79%	11,9500	12,8500	11,5000	1.185.126	14.625.822,33
19/6/2015	10,3000	-3,74%	11,1500	12,1500	10,3000	2.135.195	23.188.809,81
18/6/2015	10,7000	-5,31%	11,4000	12,3000	10,2000	1.499.677	16.405.006,22
17/6/2015	11,3000	-4,64%	12,0000	12,5000	11,3000	565.379	6.641.628,33
16/6/2015	11,8500	-9,54%	12,6500	13,5000	11,7000	594.493	7.403.958,12
15/6/2015	13,1000	-9,03%	12,5000	14,0000	12,4000	474.470	6.289.552,09
12/6/2015	14,4000	-12,99%	15,5000	16,1000	14,4000	600.385	9.076.109,58
11/6/2015	16,5500	16,14%	15,9500	16,5500	15,6500	761.052	12.272.724,75
10/6/2015	14,2500	-5,00%	15,4000	15,4000	14,2500	381.324	5.579.816,56
09/6/2015	15,0000	5,26%	14,2500	15,4000	14,2500	466.782	6.991.415,27
08/6/2015	14,2500	-5,32%	14,6500	15,6500	14,2500	229.294	3.421.615,04
05/6/2015	15,0500	-9,61%	16,0000	16,0000	15,0500	518.100	8.054.819,47
04/6/2015	16,6500	-3,48%	16,1500	17,1000	16,0000	324.047	5.327.359,65
03/6/2015	17,2500	7,81%	16,6000	17,4000	16,5000	771.004	13.162.975,23
02/6/2015	16,0000	-4,19%	16,7000	16,9500	15,8000	454.047	7.347.476,62
29/5/2015	16,7000	1,21%	16,3500	17,4500	16,0500	1.214.386	20.479.276,38
28/5/2015	16,5000	-0,60%	16,5000	17,1500	16,0000	681.689	11.411.857,59
27/5/2015	16,6000	9,21%	15,0500	16,6000	14,9500	617.307	9.627.548,65
26/5/2015	15,2000	1,33%	14,9000	15,4500	14,9000	438.308	6.668.546,86
25/5/2015	15,0000	-4,46%	14,8500	15,4000	14,8000	183.319	2.763.135,43
22/5/2015	15,7000	-3,38%	16,4500	16,6000	15,7000	284.800	4.594.473,59
21/5/2015	16,2500	3,17%	15,7500	16,2500	15,5000	259.545	,00
20/5/2015	15,7500	-1,56%	15,9000	16,3500	15,2500	347.480	,00
19/5/2015	16,0000	5,26%	16,0500	16,5000	15,7500	778.920	,00
18/5/2015	15,2000	-0,33%	14,9500	16,1000	14,2500	487.463	,00
15/5/2015	15,2500	-7,29%	16,4500	16,7500	15,2500	377.947	,00
14/5/2015	16,4500	2,49%	15,9000	16,6500	15,5000	278.540	,00
13/5/2015	16,0500	0,94%	16,3000	16,6500	16,0000	749.639	,00
12/5/2015	15,9000	1,92%	15,3500	16,0500	15,2000	397.664	,00
11/5/2015	15,6000	-5,45%	15,6000	15,8500	14,9000	534.052	,00
08/5/2015	16,5000	-4,90%	17,4500	17,4500	16,4500	491.746	,00
07/5/2015	17,3500	9,46%	17,1000	17,7500	16,6500	915.371	,00
06/5/2015	15,8500	8,19%	14,2000	16,2500	14,0500	765.950	,00
05/5/2015	14,6500	-6,39%	15,0000	15,3500	14,1500	685.638	,00
04/5/2015	15,6500	0,64%	15,2000	16,2500	14,9500	537.890	,00
30/4/2015	15,5500	4,71%	14,5000	15,9500	13,9500	684.135	,00
29/4/2015	14,8500	-4,19%	15,3000	15,8500	14,6000	482.417	,00
28/4/2015	15,5000	3,68%	15,4500	15,6000	14,7500	752.290	,00
27/4/2015	14,9500	11,15%	13,1000	15,1000	13,0000	820.232	,00
24/4/2015	13,4500	7,60%	12,9500	13,7500	12,1500	1.014.332	,00
23/4/2015	12,5000	6,84%	11,9500	12,5000	11,1500	571.679	,00
22/4/2015	11,7000	7,34%	11,0500	12,5000	10,8000	659.215	,00
21/4/2015	10,9000	3,81%	10,5000	10,9000	10,0000	888.165	,00
20/4/2015	10,5000	2,94%	10,5000	10,6500	10,1000	678.899	,00
17/4/2015	10,2000	-7,27%	11,2000	11,5500	10,1000	571.838	,00
16/4/2015	11,0000	-2,65%	11,0000	11,5500	10,6000	351.222	,00
15/4/2015	11,3000	-5,83%	12,2000	12,2000	10,7000	606.352	,00
14/4/2015	12,0000	-10,78%	13,5500	13,5500	12,0000	459.295	,00
09/4/2015	13,4500	1,51%	13,2500	13,6000	13,2000	203.061	,00
08/4/2015	13,2500	0,76%	13,1500	13,4500	12,9500	238.737	,00
07/4/2015	13,1500	0,38%	13,7500	13,7500	12,9000	458.435	,00
02/4/2015	13,1000	-4,73%	13,9000	14,0000	12,9500	501.773	,00
01/4/2015	13,7500	0,00%	13,9000	14,1000	13,6500	470.770	,00
31/3/2015	13,7500	-2,14%	14,6500	15,1000	13,7500	991.227	,00
30/3/2015	14,0500	-6,33%	14,6000	14,7000	13,8500	503.414	,00
27/3/2015	15,0000	-1,64%	15,6000	16,2000	14,8000	596.299	,00
26/3/2015	15,2500	-12,61%	16,8000	16,8500	15,2000	366.219	,00
24/3/2015	17,4500	-0,29%	17,5000	17,7500	17,0500	384.675	,00
23/3/2015	17,5000	10,76%	15,8000	17,5000	15,8000	304.079	,00
20/3/2015	15,8000	12,86%	14,9500	16,4500	14,6500	775.700	,00
19/3/2015	14,0000	0,72%	14,1000	14,4500	13,6000	668.728	,00
18/3/2015	13,9000	-8,55%	14,7500	14,9000	13,4000	1.026.496	,00
17/3/2015	15,2000	0,00%	15,5500	16,2500	15,2000	320.406	,00
16/3/2015	15,2000	1,33%	15,4500	15,6500	14,0500	390.867	,00
13/3/2015	15,0000	-3,54%	15,7500	16,2000	14,7500	645.211	,00
12/3/2015	15,5500	2,30%	15,2000	15,9000	15,0500	744.098	,00
11/3/2015	15,2000	-5,00%	16,0000	16,1500	15,2000	826.818	,00
10/3/2015	16,0000	-1,54%	17,8500	18,0000	15,8000	476.941	,00
09/3/2015	16,2500	-7,67%	17,2500	17,2500	16,0000	366.006	,00
06/3/2015	17,6000	-0,56%	17,4500	18,5000	17,2000	298.950	,00
05/3/2015	17,7000	4,12%	16,6000	17,7500	16,6000	272.046	,00
04/3/2015	17,0000	-0,58%	17,4000	17,5500	16,2500	353.012	,00
03/3/2015	17,1000	2,70%	17,7000	17,7000	16,7500	446.968	,00
02/3/2015	16,6500	-10,00%	18,0000	18,0000	16,6500	424.940	,00
27/2/2015	18,5000	-6,80%	19,6000	19,6500	18,1000	441.532	,00
26/2/2015	19,8500	-4,34%	19,7500	20,1500	19,5500	718.367	,00
25/2/2015	20,7500	-4,16%	21,6500	22,4000	20,0000	636.079	,00
24/2/2015	21,6500	17,03%	21,0000	21,6500	19,8500	915.327	,00
20/2/2015	18,5000	1,37%	19,1500	19,6000	18,1000	1.366.804	,00
19/2/2015	18,2500	6,41%	17,9000	20,0000	16,7500	1.464.975	,00
18/2/2015	17,1500	4,26%	17,6000	17,9000	16,9500	923.391	,00
17/2/2015	16,4500	-8,61%	16,5000	18,1500	16,3500	1.295.082	,00
16/2/2015	18,0000	-8,86%	18,0000	18,7000	17,5500	933.789	,00
13/2/2015	19,7500	12,86%	19,9500	20,8500	18,7500	1.803.087	,00
12/2/2015	17,5000	14,75%	16,5000	17,5000	16,0000	979.632	,00
11/2/2015	15,2500	-8,13%	15,8500	16,1500	15,1500	1.002.414	,00
10/2/2015	16,6000	7,10%	16,5000	17,5000	15,7500	1.378.857	,00
09/2/2015	15,5000	-6,06%	15,2500	15,6500	14,7500	1.036.251	,00
06/2/2015	16,5000	-11,76%	18,7000	19,2500	15,8500	765.840	,00
05/2/2015	18,7000	-2,09%	15,1000	18,9000	15,1000	1.056.889	,00
04/2/2015	19,1000	1,60%	18,2500	21,2000	18,0500	1.691.684	,00
03/2/2015	18,8000	13,94%	17,7500	19,4000	17,5500	1.754.432	,00
02/2/2015	16,5000	1,85%	18,0000	18,5000	16,2500	1.066.111	,00
30/1/2015	16,2000	-0,31%	17,2000	17,9500	15,8000	1.437.976	,00
29/1/2015	16,2500	19,93%	15,2500	16,6500	14,3500	1.496.757	,00
28/1/2015	13,5500	-26,76%	18,5000	18,5000	12,9500	2.000.609	,00
27/1/2015	18,5000	-10,19%	20,1000	20,6000	16,4000	2.627.995	,00
26/1/2015	20,6000	-11,59%	22,5000	22,9000	20,2500	772.491	,00
23/1/2015	23,3000	6,15%	22,7500	23,6500	22,1500	2.360.322	,00
22/1/2015	21,9500	5,78%	21,3500	21,9500	20,2500	602.265	,00
21/1/2015	20,7500	0,00%	22,5000	22,5000	20,5500	521.105	,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.%