Συνεχης ενημερωση

ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)

3,4200 €

-0,0680 (-1,95%)

Άνοιγμα 3,4800
Υψηλό 3,4820
Χαμηλό 3,3720

Όγκος 12.656.532
Τζίρος 43.170.550 €
Πράξεις 6.244

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/11/2014	26,9500	-3,58%	27,7500	28,4000	26,9000	240.738	,00
24/11/2014	27,9500	-0,18%	28,0000	28,6000	26,9000	350.389	,00
21/11/2014	28,0000	5,66%	26,5000	28,3000	26,3000	377.943	,00
20/11/2014	26,5000	0,00%	26,3000	26,7000	25,8500	306.032	,00
19/11/2014	26,5000	3,52%	25,6000	26,9000	25,6000	308.157	,00
18/11/2014	25,6000	3,23%	24,9000	25,7500	24,9000	694.630	,00
17/11/2014	24,8000	-1,00%	25,0500	25,4000	24,5000	172.473	,00
14/11/2014	25,0500	1,21%	24,7000	25,8000	24,5500	368.276	,00
13/11/2014	24,7500	2,06%	24,6500	25,0500	24,2000	417.422	,00
12/11/2014	24,2500	-6,73%	25,7500	25,9000	24,2000	444.205	,00
11/11/2014	26,0000	-0,95%	26,4500	26,7000	25,1500	558.826	,00
10/11/2014	26,2500	0,96%	25,8500	26,3000	24,8500	558.710	,00
07/11/2014	26,0000	-3,17%	26,9000	26,9500	25,6500	604.168	,00
06/11/2014	26,8500	0,19%	27,1500	27,5000	26,7000	526.336	,00
05/11/2014	26,8000	0,37%	26,7500	27,2500	26,4000	436.617	,00
04/11/2014	26,7000	-1,66%	27,1500	27,7000	26,7000	321.674	,00
03/11/2014	27,1500	4,42%	26,4000	27,2000	25,7000	577.347	,00
31/10/2014	26,0000	-0,76%	26,6500	27,1500	25,3500	870.837	,00
30/10/2014	26,2000	-6,43%	28,0000	28,4000	25,3500	1.334.186	,00
29/10/2014	28,0000	-4,27%	29,5000	29,7500	28,0000	450.131	,00
27/10/2014	29,2500	-4,10%	31,5000	32,1000	27,3500	1.210.734	,00
24/10/2014	30,5000	1,16%	31,6000	31,9000	29,8500	1.044.909	,00
23/10/2014	30,1500	0,17%	29,4000	30,8500	29,4000	295.382	,00
22/10/2014	30,1000	-0,82%	30,7000	31,0000	29,4000	474.822	,00
21/10/2014	30,3500	2,88%	29,5000	31,0000	29,4000	991.752	,00
20/10/2014	29,5000	3,51%	29,0000	30,0000	28,6500	432.606	,00
17/10/2014	28,5000	6,34%	27,3000	29,5000	26,2000	1.597.836	,00
16/10/2014	26,8000	-0,37%	27,3500	27,4500	25,8000	871.008	,00
15/10/2014	26,9000	-3,58%	28,5000	28,6000	23,4000	1.204.055	,00
14/10/2014	27,9000	-7,31%	30,0000	30,0000	27,7000	674.224	,00
13/10/2014	30,1000	1,18%	29,7500	30,2500	29,3000	389.627	,00
10/10/2014	29,7500	-4,19%	30,8500	31,2000	29,6500	904.301	,00
09/10/2014	31,0500	0,98%	31,5000	31,6500	31,0500	561.123	,00
08/10/2014	30,7500	2,50%	30,0000	31,1500	29,8000	392.108	,00
07/10/2014	30,0000	-3,23%	30,7000	31,1500	30,0000	456.438	,00
06/10/2014	31,0000	-1,59%	31,5000	32,1500	31,0000	141.201	,00
03/10/2014	31,5000	-0,47%	31,6500	31,7500	30,3000	495.296	,00
02/10/2014	31,6500	-0,31%	32,4000	32,5000	31,0000	516.114	,00
01/10/2014	31,7500	3,42%	31,5000	32,7500	31,5000	448.044	,00
30/9/2014	30,7000	1,82%	30,4500	31,5000	30,3500	371.287	,00
29/9/2014	30,1500	-5,78%	32,0000	32,5500	30,1500	435.226	,00
26/9/2014	32,0000	1,59%	31,0500	32,2500	31,0500	291.037	,00
25/9/2014	31,5000	1,61%	31,5000	32,2000	30,7500	507.062	,00
24/9/2014	31,0000	0,00%	31,0000	31,4000	30,0500	287.212	,00
23/9/2014	31,0000	-3,13%	31,5500	31,5500	30,4000	437.303	,00
22/9/2014	32,0000	-1,54%	31,9000	32,2500	31,1500	285.994	,00
19/9/2014	32,5000	7,97%	30,5000	32,5000	29,8500	873.598	,00
18/9/2014	30,1000	-5,94%	31,9000	32,0500	29,8500	583.785	,00
17/9/2014	32,0000	-0,78%	32,6000	32,6500	31,8000	607.021	,00
16/9/2014	32,2500	-4,44%	33,5000	33,6500	31,9500	232.795	,00
15/9/2014	33,7500	0,75%	33,5000	33,9500	33,3000	169.014	,00
12/9/2014	33,5000	-0,89%	33,8000	34,2000	33,4500	131.732	,00
11/9/2014	33,8000	-1,31%	34,1500	34,6000	33,6500	163.168	,00
10/9/2014	34,2500	0,74%	34,0000	34,3500	33,5000	281.559	,00
09/9/2014	34,0000	-2,16%	34,2000	34,4500	33,8500	224.527	,00
08/9/2014	34,7500	1,46%	35,0000	35,0000	33,9500	216.670	,00
05/9/2014	34,2500	-0,72%	34,5000	35,1000	33,8000	345.264	,00
04/9/2014	34,5000	2,99%	33,5000	35,0000	33,2000	512.785	,00
03/9/2014	33,5000	2,92%	32,7000	33,5000	32,4000	298.440	,00
02/9/2014	32,5500	-2,40%	33,1000	33,6500	32,2500	250.695	,00
01/9/2014	33,3500	0,15%	32,7500	33,3500	32,1500	159.739	,00
29/8/2014	33,3000	1,52%	33,0000	33,3000	32,7500	398.393	,00
28/8/2014	32,8000	1,71%	32,0500	32,8000	31,7000	251.351	,00
27/8/2014	32,2500	-1,23%	32,7000	32,8000	32,1000	294.223	,00
26/8/2014	32,6500	0,62%	32,4500	32,7000	32,0000	322.505	,00
25/8/2014	32,4500	0,00%	32,5000	32,5000	31,8000	67.026	,00
22/8/2014	32,4500	2,69%	31,9500	32,4500	31,7000	219.487	,00
21/8/2014	31,6000	3,61%	30,5000	31,6000	30,3000	135.171	,00
20/8/2014	30,5000	0,16%	30,5000	30,9000	30,3000	176.640	,00
19/8/2014	30,4500	2,35%	29,8000	30,5000	29,6500	419.817	,00
18/8/2014	29,7500	-2,46%	30,5000	30,7500	29,2000	361.360	,00
14/8/2014	30,5000	0,83%	30,0500	30,5000	29,6500	347.998	,00
13/8/2014	30,2500	0,83%	29,7000	30,6500	29,6000	422.815	,00
12/8/2014	30,0000	4,17%	28,6000	30,0500	28,6000	285.178	,00
11/8/2014	28,8000	-0,52%	29,5000	29,8500	28,3500	196.272	,00
08/8/2014	28,9500	-1,03%	28,5000	29,7000	28,0500	532.941	,00
07/8/2014	29,2500	2,09%	28,6500	29,6000	27,2000	835.278	,00
06/8/2014	28,6500	-4,50%	29,5500	29,6500	26,5500	1.428.665	,00
05/8/2014	30,0000	-0,83%	30,2500	30,2500	29,9500	342.545	,00
04/8/2014	30,2500	0,00%	30,6000	30,6000	29,8000	339.586	,00
01/8/2014	30,2500	0,83%	30,0000	30,4500	29,9000	324.871	,00
31/7/2014	30,0000	-3,23%	31,0000	31,0000	29,6500	403.842	,00
30/7/2014	31,0000	0,81%	30,7000	31,0000	30,3000	370.720	,00
29/7/2014	30,7500	-1,60%	31,5000	31,6000	30,6500	481.324	,00
28/7/2014	31,2500	-1,73%	32,0000	32,2000	31,1500	189.195	,00
25/7/2014	31,8000	4,26%	30,9000	32,5500	30,8500	775.560	,00
24/7/2014	30,5000	0,33%	30,0500	30,8500	30,0500	473.113	,00
23/7/2014	30,4000	-1,78%	30,8500	31,4000	30,2500	377.971	,00
22/7/2014	30,9500	2,65%	30,5000	30,9500	30,1500	238.802	,00
21/7/2014	30,1500	-3,21%	31,5000	31,5000	29,7500	450.936	,00
18/7/2014	31,1500	-4,30%	32,0000	32,3500	31,1000	417.121	,00
17/7/2014	32,5500	0,46%	32,2000	32,8000	31,9500	207.336	,00
16/7/2014	32,4000	0,93%	32,2000	32,5000	31,8000	333.452	,00
15/7/2014	32,1000	1,90%	31,6500	32,3500	31,4500	390.397	,00
14/7/2014	31,5000	2,11%	31,0000	31,5000	30,6500	249.161	,00
11/7/2014	30,8500	-0,64%	31,0500	31,8000	30,5500	237.788	,00
10/7/2014	31,0500	0,16%	31,4500	31,7500	30,4000	818.452	,00
09/7/2014	31,0000	-1,90%	32,0000	32,9000	30,9500	930.367	,00
08/7/2014	31,6000	-7,74%	34,3500	34,5500	31,3000	925.286	,00
07/7/2014	34,2500	-2,84%	35,6500	35,6500	34,1000	281.173	,00
04/7/2014	35,2500	0,00%	35,2500	35,5000	35,1000	288.132	,00
03/7/2014	35,2500	0,71%	35,2500	35,4500	34,8500	591.130	,00
02/7/2014	35,0000	2,19%	34,6500	35,4000	34,3500	316.294	,00
01/7/2014	34,2500	0,74%	34,0500	34,5500	34,0500	517.843	,00
30/6/2014	34,0000	0,00%	34,0000	34,4000	33,7500	392.299	,00
27/6/2014	34,0000	-0,73%	34,2500	34,6000	33,7500	256.850	,00
26/6/2014	34,2500	1,18%	34,2500	34,8500	33,7000	509.885	,00
25/6/2014	33,8500	-2,59%	34,4000	35,2000	33,8500	346.347	,00
24/6/2014	34,7500	-4,79%	36,9000	36,9000	34,7000	363.830	,00
23/6/2014	36,5000	-2,67%	37,0000	37,0000	36,0500	340.573	,00
20/6/2014	37,5000	4,75%	35,9000	37,5000	35,6000	1.554.045	,00
19/6/2014	35,8000	0,00%	36,4500	36,4500	35,7500	408.942	,00
18/6/2014	35,8000	-0,83%	36,1500	36,2000	35,3500	326.259	,00
17/6/2014	36,1000	-0,41%	36,5000	36,7500	35,9500	378.745	,00
16/6/2014	36,2500	1,40%	36,2500	36,6500	35,8000	309.634	,00
13/6/2014	35,7500	-1,52%	36,3000	36,5000	35,3000	769.183	,00
12/6/2014	36,3000	-1,76%	36,9500	36,9500	35,9000	356.128	,00
11/6/2014	36,9500	-2,76%	37,9500	38,1000	36,4500	518.365	,00
10/6/2014	38,0000	0,00%	39,2000	39,2000	37,0000	1.220.011	,00
06/6/2014	38,0000	4,40%	36,5000	38,0000	36,5000	1.675.311	,00
05/6/2014	36,4000	4,60%	35,0000	36,4000	34,9500	1.271.080	,00
04/6/2014	34,8000	-0,57%	35,0000	35,0000	34,2500	398.701	,00
03/6/2014	35,0000	-1,55%	35,5000	35,5000	34,8000	432.583	,00
02/6/2014	35,5500	3,04%	35,0000	35,5500	34,7500	607.816	,00
30/5/2014	34,5000	-1,15%	35,0000	35,2500	34,5000	831.771	,00
29/5/2014	34,9000	-0,29%	35,0000	35,0000	34,5000	504.104	,00
28/5/2014	35,0000	0,86%	34,9500	35,1000	34,2000	460.923	,00
27/5/2014	34,7000	2,06%	34,0000	34,7000	33,8000	417.324	,00
26/5/2014	34,0000	3,03%	33,6000	34,0000	33,0000	363.393	,00
23/5/2014	33,0000	0,76%	32,9000	33,0000	32,2500	396.107	,00
22/5/2014	32,7500	1,24%	32,9500	32,9500	31,5000	234.535	,00
21/5/2014	32,3500	2,70%	32,0000	33,0000	31,8500	471.824	,00
20/5/2014	31,5000	5,00%	30,9000	32,2000	30,5000	456.258	,00
19/5/2014	30,0000	-2,91%	31,6500	32,1500	29,2000	404.936	,00
16/5/2014	30,9000	0,49%	31,2000	31,6000	30,2500	953.923	,00
15/5/2014	30,7500	-7,66%	33,1000	33,5000	30,6000	991.320	,00
14/5/2014	33,3000	2,94%	32,5000	34,0000	32,5000	520.524	,00
13/5/2014	32,3500	1,73%	32,1500	32,8500	32,0000	349.855	,00
12/5/2014	31,8000	-2,15%	32,9000	32,9500	31,7500	577.273	,00
09/5/2014	32,5000	-6,61%	34,5500	34,6000	32,5000	1.184.361	,00
08/5/2014	34,8000	1,16%	34,7000	35,0000	34,3000	362.911	,00
07/5/2014	34,4000	-0,29%	34,5000	34,5500	34,2000	468.231	,00
06/5/2014	34,5000	-2,13%	35,2500	35,2500	34,5000	170.954	,00
05/5/2014	35,2500	0,28%	35,0000	35,3500	34,6000	223.122	,00
02/5/2014	35,1500	0,86%	35,0000	35,4000	34,7500	434.810	,00
30/4/2014	34,8500	3,26%	34,0000	35,0500	33,8500	924.153	,00
29/4/2014	33,7500	0,15%	33,6500	34,1500	33,5500	389.623	,00
28/4/2014	33,7000	-1,89%	34,5000	34,5000	33,7000	236.669	,00
25/4/2014	34,3500	1,03%	34,0000	34,6500	34,0000	330.995	,00
24/4/2014	34,0000	0,15%	33,9500	34,3500	33,6500	206.050	,00
23/4/2014	33,9500	-0,88%	34,5000	34,9500	33,9500	776.329	,00
22/4/2014	34,2500	-1,44%	35,0500	35,0500	34,2000	182.178	,00
17/4/2014	34,7500	0,72%	34,8500	35,0000	34,5000	274.780	,00
16/4/2014	34,5000	1,92%	34,0000	34,6500	33,7500	636.602	,00
15/4/2014	33,8500	-1,02%	34,8500	35,3500	33,8500	874.487	,00
14/4/2014	34,2000	-2,43%	34,8500	35,3500	33,8000	801.085	,00
11/4/2014	35,0500	-4,37%	36,5000	36,5000	35,0500	695.570	,00
10/4/2014	36,6500	1,81%	36,5000	36,6500	35,9000	723.809	,00
09/4/2014	36,0000	-0,41%	36,1000	36,3000	35,3500	1.665.387	,00
08/4/2014	36,1500	-2,30%	36,6500	36,8500	35,5000	1.129.142	,00
07/4/2014	37,0000	2,78%	36,0000	37,0000	35,5500	4.134.259	,00
04/4/2014	36,0000	-1,23%	36,0000	36,7500	35,7000	1.906.611	,00
03/4/2014	36,4500	4,89%	35,1500	36,6000	34,9500	1.939.937	,00
02/4/2014	34,7500	-0,71%	35,0000	35,5000	34,7500	899.321	,00
01/4/2014	35,0000	-2,10%	35,7500	36,0500	34,8500	784.408	,00
31/3/2014	35,7500	-1,38%	36,2500	36,5500	35,6500	413.927	,00
28/3/2014	36,2500	-0,68%	36,6500	37,1500	36,1500	278.301	,00
27/3/2014	36,5000	0,00%	36,1500	36,6000	36,0000	394.315	,00
26/3/2014	36,5000	4,29%	36,4000	37,4000	35,7000	1.656.492	,00
24/3/2014	35,0000	-5,15%	36,2000	36,4500	34,9000	259.595	,00
21/3/2014	36,9000	-1,60%	37,5000	37,7000	36,2500	1.282.056	,00
20/3/2014	37,5000	1,49%	36,6000	37,5000	36,2500	416.040	,00
19/3/2014	36,9500	1,51%	36,3000	37,1500	36,3000	434.192	,00
18/3/2014	36,4000	0,00%	36,6000	36,7000	36,1000	438.251	,00
17/3/2014	36,4000	4,15%	35,3500	36,6500	35,3500	355.557	,00
14/3/2014	34,9500	-3,85%	35,4500	36,2000	34,8500	274.511	,00
13/3/2014	36,3500	2,68%	35,4500	36,6500	34,7000	355.215	,00
12/3/2014	35,4000	3,51%	34,1500	35,5000	33,8500	333.459	,00
11/3/2014	34,2000	2,24%	34,0000	34,2500	33,0500	213.094	,00
10/3/2014	33,4500	-4,02%	35,0000	35,6500	32,6500	479.240	,00
07/3/2014	34,8500	-2,11%	33,9500	34,9000	33,3500	619.465	,00
06/3/2014	35,6000	-1,66%	36,0500	37,1000	34,5000	320.544	,00
05/3/2014	36,2000	-1,09%	36,6500	36,9500	35,6500	198.623	,00
04/3/2014	36,6000	-0,14%	35,6000	36,6500	35,4500	298.864	,00
28/2/2014	36,6500	1,10%	35,8000	36,6500	35,8000	250.921	,00
27/2/2014	36,2500	0,83%	35,9500	36,2500	35,2500	205.669	,00
26/2/2014	35,9500	1,27%	35,6000	36,3000	35,6000	367.978	,00
25/2/2014	35,5000	1,57%	34,9500	35,5000	34,6500	163.357	,00
24/2/2014	34,9500	-0,43%	35,0000	35,0000	34,4500	87.885	,00
21/2/2014	35,1000	0,72%	34,8500	35,1000	34,6000	72.516	,00
20/2/2014	34,8500	0,87%	34,2500	35,2000	34,0000	96.275	,00
19/2/2014	34,5500	-2,40%	35,0500	35,4500	34,5500	111.298	,00
18/2/2014	35,4000	1,58%	34,8500	35,6000	34,8000	89.551	,00
17/2/2014	34,8500	-0,29%	35,2500	35,4500	34,6000	46.881	,00
14/2/2014	34,9500	1,30%	34,5000	35,4000	34,2500	53.837	,00
13/2/2014	34,5000	-2,95%	35,5000	35,8000	34,5000	149.519	,00
12/2/2014	35,5500	0,28%	35,5000	35,8000	34,9500	166.000	,00
11/2/2014	35,4500	2,16%	35,0000	35,6500	34,8000	284.847	,00
10/2/2014	34,7000	-1,28%	35,1500	35,6000	34,7000	117.987	,00
07/2/2014	35,1500	0,43%	35,2000	35,4500	34,6000	120.422	,00
06/2/2014	35,0000	2,64%	34,4500	35,4000	34,2500	314.386	,00
05/2/2014	34,1000	1,04%	34,0000	34,9500	33,3500	211.415	,00
04/2/2014	33,7500	-0,59%	33,2500	34,4000	33,1000	131.672	,00
03/2/2014	33,9500	1,34%	33,5000	34,4500	33,5000	232.798	,00
31/1/2014	33,5000	2,92%	32,7000	33,5500	32,0500	138.830	,00
30/1/2014	32,5500	2,84%	31,6500	33,3500	31,2000	185.889	,00
29/1/2014	31,6500	-1,56%	32,7500	33,3500	31,4500	191.777	,00
28/1/2014	32,1500	0,31%	32,2500	32,9000	31,8500	171.988	,00
27/1/2014	32,0500	-0,77%	32,0000	33,0000	31,3000	146.234	,00
24/1/2014	32,3000	-4,58%	33,8500	34,4000	32,3000	162.900	,00
23/1/2014	33,8500	1,65%	33,0500	34,2500	32,4500	213.686	,00
22/1/2014	33,3000	0,91%	33,0000	33,4000	32,2500	298.731	,00
21/1/2014	33,0000	-3,37%	34,4000	34,7500	32,7000	201.814	,00
20/1/2014	34,1500	-3,26%	35,2000	35,5000	34,1500	138.960	,00
17/1/2014	35,3000	0,14%	35,4500	35,8500	35,0000	145.990	,00
16/1/2014	35,2500	-3,03%	36,5000	36,7500	34,8500	158.003	,00
15/1/2014	36,3500	2,97%	35,9500	36,5500	35,7000	249.137	,00
14/1/2014	35,3000	-3,29%	36,0000	36,0000	35,1000	216.505	,00
13/1/2014	36,5000	-0,95%	37,1000	37,3500	36,0000	245.029	,00
10/1/2014	36,8500	3,95%	36,0000	36,9500	35,0000	443.749	,00
09/1/2014	35,4500	2,01%	35,0000	36,0000	34,5000	448.696	,00
08/1/2014	34,7500	3,89%	33,9500	34,7500	33,8000	280.174	,00
07/1/2014	33,4500	4,37%	32,0500	33,7000	31,8000	250.587	,00
03/1/2014	32,0500	-1,69%	32,7500	32,7500	32,0500	79.724	,00
02/1/2014	32,6000	3,33%	31,5500	32,9000	31,5500	125.821	,00
31/12/2013	31,5500	0,48%	31,4000	31,7500	31,0500	112.462	,00
30/12/2013	31,4000	-2,18%	32,0000	32,2000	31,2000	200.985	,00
27/12/2013	32,1000	8,81%	29,5000	32,2000	29,5000	320.850	,00
23/12/2013	29,5000	-0,17%	29,3000	29,5000	28,9000	228.330	,00
20/12/2013	29,5500	-0,34%	29,4000	29,6500	28,9000	207.379	,00
19/12/2013	29,6500	1,19%	29,5000	29,7500	29,3500	104.604	,00
18/12/2013	29,3000	-0,68%	29,5000	29,6500	28,9500	68.167	,00
17/12/2013	29,5000	-0,67%	29,6000	29,9500	29,0500	106.870	,00
16/12/2013	29,7000	1,71%	29,1500	29,7000	28,7000	198.448	,00
13/12/2013	29,2000	-3,47%	30,2500	30,2500	28,8000	342.251	,00
12/12/2013	30,2500	-1,31%	30,5000	30,5000	30,0000	102.461	,00
11/12/2013	30,6500	0,33%	30,9000	30,9000	30,0500	73.303	,00
10/12/2013	30,5500	2,69%	30,0000	30,9500	30,0000	123.927	,00
09/12/2013	29,7500	-0,83%	30,2500	30,5500	29,7500	174.725	,00
06/12/2013	30,0000	0,00%	30,0000	30,4000	29,8000	283.113	,00
05/12/2013	30,0000	-1,64%	30,5000	30,9500	30,0000	422.309	,00
04/12/2013	30,5000	-1,61%	30,5500	31,1500	30,0000	403.083	,00
03/12/2013	31,0000	-6,06%	32,5000	32,5000	30,8500	433.707	,00
02/12/2013	33,0000	0,00%	33,0000	33,5000	31,9000	352.162	,00
29/11/2013	33,0000	0,76%	32,5000	33,0000	31,5500	297.880	,00
28/11/2013	32,7500	-3,68%	34,0000	34,1000	32,5000	160.852	,00
27/11/2013	34,0000	0,00%	33,7500	34,6500	32,6500	306.216	,00
26/11/2013	34,0000	1,49%	33,9500	34,2000	33,3000	2.054.766	,00
25/11/2013	33,5000	4,69%	32,3000	33,9500	32,2500	433.844	,00
22/11/2013	32,0000	-0,16%	31,8000	32,4000	31,6000	219.010	,00
21/11/2013	32,0500	0,63%	31,8500	32,2000	31,3000	173.164	,00
20/11/2013	31,8500	-0,47%	32,0000	32,0500	31,0500	144.689	,00
19/11/2013	32,0000	0,79%	31,5500	32,0000	31,2500	125.171	,00
18/11/2013	31,7500	-0,63%	31,9500	32,3500	31,5000	110.968	,00
15/11/2013	31,9500	-1,24%	31,8000	32,4500	31,3000	115.094	,00
14/11/2013	32,3500	1,25%	32,0000	32,5000	32,0000	111.998	,00
13/11/2013	31,9500	2,40%	31,2000	31,9500	31,1000	142.970	,00
12/11/2013	31,2000	-4,73%	32,9000	32,9000	31,0000	164.704	,00
11/11/2013	32,7500	1,39%	32,4500	32,9000	32,2500	181.495	,00
08/11/2013	32,3000	-0,46%	32,4500	33,2500	32,2500	338.887	,00
07/11/2013	32,4500	1,09%	32,3000	32,8000	32,1500	193.022	,00
06/11/2013	32,1000	-0,77%	32,0000	33,5000	32,0000	114.270	,00
05/11/2013	32,3500	-0,46%	32,7500	32,7500	32,1000	161.782	,00
04/11/2013	32,5000	-1,66%	33,0000	33,0000	32,3000	72.481	,00
01/11/2013	33,0500	-0,15%	33,2000	33,7000	32,9000	216.638	,00
31/10/2013	33,1000	1,85%	32,3500	33,1500	32,1000	163.563	,00
30/10/2013	32,5000	-1,37%	33,0000	33,2000	31,9000	166.328	,00
29/10/2013	32,9500	-0,90%	33,4500	33,4500	32,0500	167.906	,00
25/10/2013	33,2500	-0,15%	33,5000	33,9000	32,8500	162.447	,00
24/10/2013	33,3000	-0,45%	33,1000	33,3000	32,4000	136.604	,00
23/10/2013	33,4500	-3,74%	35,0000	35,1000	31,8500	399.981	,00
22/10/2013	34,7500	-0,71%	35,0000	35,4500	33,9500	481.949	,00
21/10/2013	35,0000	5,74%	33,4500	35,0000	33,2000	594.825	,00
18/10/2013	33,1000	2,16%	32,7000	33,4000	32,4000	396.549	,00
17/10/2013	32,4000	1,41%	32,0000	32,4000	31,5000	201.727	,00
16/10/2013	31,9500	1,11%	31,5000	32,1000	31,2000	200.212	,00
15/10/2013	31,6000	1,61%	31,4500	32,9500	31,4500	497.181	,00
14/10/2013	31,1000	-1,74%	31,6500	31,6500	31,1000	177.754	,00
11/10/2013	31,6500	-0,78%	32,0000	32,5000	31,3500	274.468	,00
10/10/2013	31,9000	-0,31%	32,0000	32,4000	31,5000	455.162	,00
09/10/2013	32,0000	-1,23%	31,5000	32,4500	31,1500	298.126	,00
08/10/2013	32,4000	6,58%	31,5000	32,6000	30,9000	605.023	,00
07/10/2013	30,4000	3,05%	29,5500	30,4000	29,5500	350.996	,00
04/10/2013	29,5000	1,55%	29,2500	29,6000	29,0500	358.260	,00
03/10/2013	29,0500	4,68%	28,0000	29,0500	27,7000	129.662	,00
02/10/2013	27,7500	-2,63%	28,5000	28,8500	27,7500	115.767	,00
01/10/2013	28,5000	0,35%	28,2500	28,9500	28,0000	106.328	,00
30/9/2013	28,4000	-1,22%	28,5000	28,5500	27,6500	131.587	,00
27/9/2013	28,7500	-2,21%	29,4000	29,5500	28,7500	132.765	,00
26/9/2013	29,4000	3,16%	28,5000	29,4000	28,2500	114.894	,00
25/9/2013	28,5000	-1,55%	28,9500	29,3000	28,4500	98.393	,00
24/9/2013	28,9500	3,21%	28,0000	29,1000	27,8500	136.477	,00
23/9/2013	28,0500	1,81%	28,0500	28,6000	27,6000	82.286	,00
20/9/2013	27,5500	-7,24%	29,7000	29,7000	27,5500	213.972	,00
19/9/2013	29,7000	2,59%	29,6000	29,9000	29,5000	210.331	,00
18/9/2013	28,9500	-0,86%	29,1000	29,7000	28,7500	120.200	,00
17/9/2013	29,2000	3,91%	28,2000	29,2000	28,1000	100.751	,00
16/9/2013	28,1000	-1,75%	28,6000	28,8500	27,7500	112.787	,00
13/9/2013	28,6000	-2,22%	29,2500	29,4500	28,3000	90.063	,00
12/9/2013	29,2500	0,00%	29,0000	29,6000	28,3500	136.632	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%