Συνεχης ενημερωση

ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)

3,4850 €

-0,0330 (-0,94%)

Άνοιγμα 3,5290
Υψηλό 3,5560
Χαμηλό 3,4850

Όγκος 7.286.455
Τζίρος 25.547.020 €
Πράξεις 4.529

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/7/2013	19,9000	0,00%	19,9500	20,9000	19,9000	131.560	,00
11/7/2013	19,9000	-1,73%	20,2500	20,6500	19,6500	107.889	,00
10/7/2013	20,2500	-4,93%	21,0500	21,1000	20,2000	115.640	,00
09/7/2013	21,3000	-2,96%	21,8000	22,1500	21,3000	132.883	,00
08/7/2013	21,9500	3,29%	21,5000	22,0000	21,3500	98.603	,00
05/7/2013	21,2500	2,16%	21,0500	21,5500	20,5500	77.208	,00
04/7/2013	20,8000	-2,12%	21,4000	21,4000	20,3000	94.089	,00
03/7/2013	21,2500	0,00%	20,3500	21,4500	20,1000	170.721	,00
02/7/2013	21,2500	-1,16%	21,2000	21,9500	20,9500	133.299	,00
01/7/2013	21,5000	0,00%	21,5000	22,3500	21,2500	371.459	,00
28/6/2013	21,5000	4,88%	20,9500	21,5000	20,3000	314.489	,00
27/6/2013	20,5000	7,05%	19,5000	20,5000	18,9000	163.531	,00
26/6/2013	19,1500	-0,52%	19,6500	20,4000	19,0500	135.863	,00
25/6/2013	19,2500	-1,28%	20,2000	20,7500	18,9500	190.142	,00
21/6/2013	19,5000	-6,02%	20,5000	20,9500	19,3000	229.687	,00
20/6/2013	20,7500	0,00%	21,2500	21,2500	20,6000	145.082	,00
19/6/2013	20,7500	-1,19%	20,7500	21,1500	20,3500	137.299	,00
18/6/2013	21,0000	-1,18%	21,8500	22,0500	20,9000	184.607	,00
17/6/2013	21,2500	0,00%	20,3500	21,6500	20,0000	200.352	,00
14/6/2013	21,2500	-2,75%	22,0000	22,1500	20,5000	377.761	,00
13/6/2013	21,8500	7,90%	20,3500	21,8500	19,5000	463.950	,00
12/6/2013	20,2500	0,00%	20,2500	22,0000	20,0000	625.447	,00
11/6/2013	20,2500	-17,35%	21,0000	21,2500	19,3000	1.418.123	,00
10/6/2013	24,5000	-5,59%	26,0500	26,5500	23,3500	291.691	,00
07/6/2013	25,9500	-3,89%	27,0000	27,5000	25,4000	146.210	,00
06/6/2013	27,0000	-2,70%	27,7500	29,1000	27,0000	129.425	,00
05/6/2013	27,7500	-5,93%	29,2500	29,8000	27,7500	135.652	,00
04/6/2013	29,5000	-6,20%	31,5000	31,7000	28,8000	126.599	,00
03/6/2013	31,4500	-6,12%	34,0000	34,2000	30,8500	110.040	,00
31/5/2013	33,5000	10,38%	30,0000	33,5000	30,0000	222.917	,00
30/5/2013	30,3500	2,88%	29,0000	30,4000	27,5500	105.948	,00
29/5/2013	29,5000	-7,52%	31,9500	31,9500	29,5000	142.781	,00
28/5/2013	31,9000	-0,93%	33,0000	33,6500	30,5000	216.619	,00
27/5/2013	32,2000	11,03%	29,6500	32,3500	29,5000	282.574	,00
24/5/2013	29,0000	5,26%	27,5500	29,6000	27,5500	229.331	,00
23/5/2013	27,5500	-3,33%	27,7500	28,6000	27,2500	215.716	,00
22/5/2013	28,5000	1,24%	28,5000	29,4500	28,2500	287.804	,00
21/5/2013	28,1500	-0,88%	28,0000	28,5000	27,4000	271.987	,00
20/5/2013	28,4000	-1,22%	28,7500	30,2000	28,0500	295.164	,00
17/5/2013	28,7500	-6,50%	31,4000	33,5000	28,7500	569.058	,00
16/5/2013	30,7500	-3,15%	32,0000	32,3000	29,8500	300.754	,00
15/5/2013	31,7500	7,63%	31,2500	32,4000	29,4000	433.633	,00
14/5/2013	29,5000	-5,14%	30,0000	31,0000	26,8500	527.774	,00
13/5/2013	31,1000	28,25%	28,0000	34,8000	28,0000	698.831	,00
10/5/2013	24,2500	-11,69%	27,2800	28,0000	23,0000	1.951.764	,00
09/5/2013	27,4600	7,69%	24,7900	28,5300	24,6000	839.625	,00
08/5/2013	25,5000	24,33%	22,8200	25,5000	21,9300	890.704	,00
02/5/2013	20,5100	19,66%	17,1200	21,5700	16,1700	449.165	,00
30/4/2013	17,1400	-12,60%	19,4400	19,6100	17,1400	319.525	,00
29/4/2013	19,6100	-9,09%	21,4000	22,1100	19,6100	313.856	,00
26/4/2013	21,5700	2,52%	21,7600	23,1800	20,1500	575.568	,00
25/4/2013	21,0400	14,60%	18,5500	21,4000	18,3600	498.933	,00
24/4/2013	18,3600	5,09%	17,8300	18,5500	17,3900	244.532	,00
23/4/2013	17,4700	-0,51%	17,3900	17,8100	16,0900	343.060	,00
22/4/2013	17,5600	19,21%	15,3000	18,0100	15,1600	350.613	,00
19/4/2013	14,7300	8,31%	13,8900	15,0500	13,7300	341.587	,00
18/4/2013	13,6000	1,64%	13,5400	13,7300	12,9300	133.156	,00
17/4/2013	13,3800	2,06%	13,2000	13,8700	13,1100	214.638	,00
16/4/2013	13,1100	-8,64%	13,9300	14,2000	13,0700	196.429	,00
15/4/2013	14,3500	-1,24%	14,2000	15,7800	13,5500	216.625	,00
12/4/2013	14,5300	0,07%	14,9800	15,0700	13,1300	367.240	,00
11/4/2013	14,5200	11,35%	13,7100	15,0300	13,0500	430.109	,00
10/4/2013	13,0400	13,39%	11,5900	14,0700	11,5900	461.527	,00
09/4/2013	11,5000	8,39%	11,0200	12,0400	10,7000	244.811	,00
08/4/2013	10,6100	4,33%	9,2700	10,7900	8,0600	287.924	,00
05/4/2013	10,1700	-7,21%	10,9800	11,0000	10,1700	153.797	,00
04/4/2013	10,9600	0,00%	10,7000	11,2300	10,6800	74.530	,00
03/4/2013	10,9600	-5,44%	11,6900	11,6900	10,7100	121.649	,00
02/4/2013	11,5900	-8,45%	12,4800	12,4800	10,9100	220.898	,00
28/3/2013	12,6600	1,12%	12,6600	12,8900	12,1300	95.933	,00
27/3/2013	12,5200	-3,77%	12,7700	13,1700	12,3000	91.659	,00
26/3/2013	13,0100	-3,63%	13,5000	13,5000	12,3000	110.101	,00
22/3/2013	13,5000	3,13%	13,0100	14,0000	12,6300	193.037	,00
21/3/2013	13,0900	-0,30%	13,1300	13,5200	12,3200	127.636	,00
20/3/2013	13,1300	8,24%	12,1600	13,3800	12,1600	207.916	,00
19/3/2013	12,1300	-9,34%	12,5700	12,8900	12,1100	284.908	,00
15/3/2013	13,3800	1,36%	13,2000	14,4500	12,9300	620.064	,00
14/3/2013	13,2000	-7,69%	14,2800	14,2800	12,9400	321.710	,00
13/3/2013	14,3000	-5,42%	15,1200	15,1200	14,3000	218.489	,00
12/3/2013	15,1200	-2,64%	15,5300	15,6200	14,7700	126.989	,00
11/3/2013	15,5300	0,71%	16,0300	16,0300	14,6800	159.074	,00
08/3/2013	15,4200	4,33%	15,0300	15,6900	14,5200	172.276	,00
07/3/2013	14,7800	-7,45%	16,0100	16,5600	14,7800	197.446	,00
06/3/2013	15,9700	2,11%	15,6400	16,2800	14,4600	281.956	,00
05/3/2013	15,6400	-3,64%	16,7100	16,8100	15,4400	148.039	,00
04/3/2013	16,2300	-7,10%	17,2600	17,2600	16,0500	183.100	,00
01/3/2013	17,4700	-3,96%	18,3600	18,5500	17,3900	138.641	,00
28/2/2013	18,1900	2,83%	18,0100	19,0800	17,8300	210.757	,00
27/2/2013	17,6900	6,18%	17,0800	18,0100	16,9100	166.938	,00
26/2/2013	16,6600	-4,64%	16,7800	17,2600	16,2600	228.560	,00
25/2/2013	17,4700	-6,68%	18,9000	19,0800	17,4700	318.194	,00
22/2/2013	18,7200	-4,54%	19,9700	20,1500	18,7200	217.260	,00
21/2/2013	19,6100	-8,36%	21,0400	21,4000	19,6100	215.054	,00
20/2/2013	21,4000	0,85%	21,5700	21,9300	21,0400	130.791	,00
19/2/2013	21,2200	2,56%	21,0400	21,2200	20,5100	145.589	,00
18/2/2013	20,6900	-3,32%	21,5700	21,9300	20,6900	128.549	2.732.212,05
15/2/2013	21,4000	1,71%	20,8600	21,9300	20,6900	157.549	3.375.733,47
14/2/2013	21,0400	-1,68%	21,4000	21,9300	20,6900	202.547	4.285.397,65
13/2/2013	21,4000	-4,76%	22,4700	22,8200	20,6900	243.881	5.263.900,91
12/2/2013	22,4700	0,81%	22,2900	23,3600	22,1100	111.318	2.532.511,88
11/2/2013	22,2900	-5,31%	23,3600	23,7100	22,1100	110.852	2.527.528,89
08/2/2013	23,5400	-4,31%	24,7900	25,3200	23,5400	118.624	2.851.594,05
07/2/2013	24,6000	-2,84%	25,3200	25,8500	23,9000	204.982	5.103.329,04
06/2/2013	25,3200	7,56%	23,9000	25,6800	23,7100	252.407	6.256.298,99
05/2/2013	23,5400	2,35%	22,8200	24,2500	22,8200	142.849	3.366.102,46
04/2/2013	23,0000	0,79%	22,2900	23,5400	21,9300	133.169	3.017.446,61
01/2/2013	22,8200	0,75%	23,1800	23,7100	22,6500	123.963	2.877.913,17
31/1/2013	22,6500	-2,29%	23,1800	23,1800	22,2900	107.416	2.439.970,86
30/1/2013	23,1800	0,78%	23,1800	23,9000	23,0000	122.882	2.872.658,73
29/1/2013	23,0000	-0,78%	23,7100	23,9000	22,8200	155.191	3.626.229,54
28/1/2013	23,1800	-5,12%	24,7900	24,9600	23,1800	133.214	3.191.403,72
25/1/2013	24,4300	5,39%	23,7100	24,6000	22,8200	238.653	5.661.829,88
24/1/2013	23,1800	-7,13%	25,3200	26,0400	23,0000	416.634	10.358.485,67
23/1/2013	24,9600	8,52%	23,9000	24,9600	23,3600	417.272	10.155.209,44
22/1/2013	23,0000	11,16%	21,5700	23,1800	20,6900	384.435	8.405.482,87
21/1/2013	20,6900	-4,92%	22,1100	22,2900	20,1500	406.315	8.491.313,88
18/1/2013	21,7600	-4,65%	23,1800	23,5400	21,2200	271.192	5.952.479,36
17/1/2013	22,8200	-3,06%	23,3600	24,0700	22,6500	146.118	3.375.483,19
16/1/2013	23,5400	3,16%	23,7100	24,6000	23,3600	154.621	3.718.169,55
15/1/2013	22,8200	-5,90%	23,7100	24,7900	22,6500	271.121	6.328.731,80
14/1/2013	24,2500	-12,26%	27,2800	27,6400	23,9000	225.320	5.783.238,57
11/1/2013	27,6400	-0,61%	27,2800	28,1700	26,3900	179.098	4.890.013,50
10/1/2013	27,8100	-3,13%	28,7100	28,8900	27,2800	147.528	4.122.879,38
09/1/2013	28,7100	0,00%	29,2500	29,6000	28,1700	140.165	4.040.121,53
08/1/2013	28,7100	1,27%	28,0000	29,6000	28,0000	138.207	4.000.674,46
07/1/2013	28,3500	-3,08%	29,7800	29,7800	28,3500	129.851	3.766.326,84
04/1/2013	29,2500	9,35%	27,4600	29,6000	26,9300	211.631	5.956.109,49
03/1/2013	26,7500	-1,94%	26,7500	27,4600	25,8500	121.308	3.225.458,89
02/1/2013	27,2800	6,23%	26,5700	27,2800	25,8500	95.754	2.569.069,38
31/12/2012	25,6800	-1,38%	25,6800	26,5700	25,5000	45.466	1.176.697,05
28/12/2012	26,0400	-4,55%	27,1100	28,0000	25,6800	118.199	3.128.580,54
27/12/2012	27,2800	11,67%	24,9600	27,6400	24,9600	134.014	3.570.331,44
21/12/2012	24,4300	6,22%	23,1800	24,6000	22,4700	236.207	5.655.252,86
20/12/2012	23,0000	-8,51%	24,9600	25,5000	23,0000	213.814	5.152.052,95
19/12/2012	25,1400	9,30%	24,2500	25,5000	23,7100	233.048	5.758.461,90
18/12/2012	23,0000	-1,54%	23,9000	23,9000	22,1100	279.301	6.389.671,20
17/12/2012	23,3600	-14,93%	28,0000	28,0000	23,0000	293.843	7.212.772,74
14/12/2012	27,4600	0,00%	27,8100	28,0000	27,1100	72.869	2.009.461,05
13/12/2012	27,4600	-6,12%	29,4200	29,6000	27,1100	188.094	5.342.315,09
12/12/2012	29,2500	-1,78%	30,1400	30,4900	28,8900	168.991	5.019.457,69
11/12/2012	29,7800	5,04%	28,7100	29,9500	28,1700	171.194	5.026.436,85
10/12/2012	28,3500	0,00%	28,5300	29,2500	27,8100	151.556	4.318.766,15
07/12/2012	28,3500	-6,50%	30,3200	30,6700	28,3500	182.228	5.356.366,02
06/12/2012	30,3200	3,06%	29,7800	31,0300	29,2500	204.279	6.201.853,57
05/12/2012	29,4200	5,79%	28,5300	29,4200	28,1700	91.537	2.634.198,36
04/12/2012	27,8100	-4,33%	29,6000	29,9500	27,6400	161.220	4.629.351,23
03/12/2012	29,0700	5,86%	27,4600	29,7800	27,4600	190.072	5.484.958,48
30/11/2012	27,4600	-1,93%	27,4600	28,5300	26,9300	219.321	6.061.556,21
29/11/2012	28,0000	2,64%	28,0000	29,4200	26,9300	213.194	6.062.708,48
28/11/2012	27,2800	-8,91%	29,4200	30,3200	27,1100	420.722	11.988.478,77
27/11/2012	29,9500	-11,13%	34,5900	34,9500	29,6000	500.121	15.694.158,48
26/11/2012	33,7000	0,00%	34,2300	34,7700	32,8100	153.721	5.220.711,06
23/11/2012	33,7000	-3,08%	34,7700	35,4800	33,5200	204.210	7.026.240,77
22/11/2012	34,7700	5,97%	33,3400	36,0200	33,1700	279.299	9.699.483,23
21/11/2012	32,8100	4,56%	29,2500	32,9800	29,0700	307.260	9.469.873,52
20/11/2012	31,3800	-2,79%	32,2800	32,9800	30,4900	275.343	8.784.998,85
19/11/2012	32,2800	20,67%	28,0000	32,6300	28,0000	340.329	10.093.565,94
16/11/2012	26,7500	2,06%	26,5700	27,8100	25,6800	175.864	4.693.179,84
15/11/2012	26,2100	-7,55%	27,6400	28,5300	26,2100	195.803	5.321.851,38
14/11/2012	28,3500	5,27%	28,0000	28,8900	27,1100	294.405	8.287.031,13
13/11/2012	26,9300	-3,16%	27,1100	28,1700	24,7900	596.733	15.698.707,50
12/11/2012	27,8100	-13,85%	33,1700	33,5200	26,2100	305.226	9.170.564,48
09/11/2012	32,2800	5,87%	29,7800	32,2800	29,2500	217.434	6.777.029,54
08/11/2012	30,4900	-13,21%	34,5900	34,7700	30,4900	192.988	6.228.394,12
07/11/2012	35,1300	-1,49%	36,3800	36,7300	34,4100	167.819	5.943.258,22
06/11/2012	35,6600	-1,00%	36,2000	37,2700	35,1300	237.708	8.598.595,18
05/11/2012	36,0200	10,39%	33,1700	36,0200	31,9200	282.467	9.597.858,23
02/11/2012	32,6300	14,37%	29,2500	32,9800	27,8100	281.279	8.679.375,74
01/11/2012	28,5300	-11,12%	32,1000	32,4500	27,4600	317.668	9.571.080,02
31/10/2012	32,1000	-2,67%	33,7000	35,1300	31,0300	270.142	8.981.129,70
30/10/2012	32,9800	-6,12%	34,4100	36,7300	31,5600	371.606	12.738.123,75
29/10/2012	35,1300	-13,19%	39,5800	39,9400	34,9500	374.672	13.915.632,55
26/10/2012	40,4700	-0,88%	40,4700	41,5500	39,5800	75.001	3.048.199,61
25/10/2012	40,8300	-2,13%	42,0800	43,1500	40,6600	213.525	8.953.448,59
24/10/2012	41,7200	3,52%	38,5200	42,0800	38,3400	247.940	9.871.302,86
23/10/2012	40,3000	-1,30%	40,3000	42,0800	39,9400	172.342	7.025.919,41
22/10/2012	40,8300	7,00%	38,1600	42,2600	37,6300	292.819	11.973.772,80
19/10/2012	38,1600	0,95%	37,8000	39,0500	37,0900	150.622	5.728.497,54
18/10/2012	37,8000	0,45%	37,9800	39,2300	37,0900	236.109	8.999.197,19
17/10/2012	37,6300	3,44%	37,0900	37,6300	36,0200	256.846	9.470.394,14
16/10/2012	36,3800	4,09%	36,3800	36,5600	34,5900	234.202	8.352.397,34
15/10/2012	34,9500	5,97%	33,1700	35,3000	32,9800	162.004	5.581.856,03
12/10/2012	32,9800	2,17%	32,8100	33,8800	32,6300	125.131	4.154.775,58
11/10/2012	32,2800	1,70%	31,2000	32,2800	30,8400	143.760	4.553.628,23
10/10/2012	31,7400	-5,82%	33,7000	34,0600	31,7400	170.847	5.566.465,26
09/10/2012	33,7000	-1,55%	34,4100	35,1300	33,7000	146.922	5.045.629,17
08/10/2012	34,2300	-5,44%	36,9100	36,9100	34,0600	281.586	9.873.283,82
05/10/2012	36,2000	14,05%	32,4500	36,2000	31,9200	491.492	16.938.640,83
04/10/2012	31,7400	2,29%	31,2000	32,1000	30,8400	119.563	3.779.925,34
03/10/2012	31,0300	-4,90%	32,9800	33,1700	31,0300	171.021	5.480.989,65
02/10/2012	32,6300	3,39%	31,2000	33,3400	30,8400	283.247	9.145.275,06
01/10/2012	31,5600	6,62%	33,3400	33,7000	31,2000	456.599	14.753.105,72
28/9/2012	29,6000	3,10%	29,2500	30,6700	28,8900	225.906	6.754.232,13
27/9/2012	28,7100	-1,85%	29,7800	29,9500	28,7100	95.508	2.803.873,84
26/9/2012	29,2500	-1,18%	28,8900	29,7800	28,5300	91.883	2.671.209,56
25/9/2012	29,6000	3,75%	28,5300	29,6000	27,6400	151.313	4.308.994,27
24/9/2012	28,5300	-5,90%	29,4200	30,4900	28,5300	143.977	4.226.245,35
21/9/2012	30,3200	4,30%	29,0700	30,6700	28,7100	184.069	5.453.912,75
20/9/2012	29,0700	-1,19%	28,8900	30,6700	28,5300	133.067	3.934.430,18
19/9/2012	29,4200	-1,77%	30,3200	31,0300	29,4200	221.597	6.706.930,09
18/9/2012	29,9500	7,70%	27,4600	30,1400	26,2100	312.280	8.706.416,31
17/9/2012	27,8100	-1,28%	28,8900	29,2500	27,8100	134.686	3.826.997,17
14/9/2012	28,1700	1,29%	29,4200	29,9500	27,2800	288.286	8.333.904,97
13/9/2012	27,8100	-8,28%	30,6700	31,2000	27,8100	404.212	12.028.810,02
12/9/2012	30,3200	8,29%	28,3500	31,3800	27,8100	503.186	15.001.168,11
11/9/2012	28,0000	0,68%	27,8100	28,1700	26,5700	203.202	5.590.242,70
10/9/2012	27,8100	6,80%	26,0400	28,0000	25,5000	310.355	8.410.574,55
07/9/2012	26,0400	2,12%	26,0400	26,5700	25,8500	176.507	4.614.779,38
06/9/2012	25,5000	-1,35%	26,2100	26,3900	24,9600	175.973	4.532.409,75
05/9/2012	25,8500	6,60%	24,4300	25,8500	24,4300	148.339	3.743.415,32
04/9/2012	24,2500	1,46%	23,9000	24,4300	23,9000	38.815	941.081,49
03/9/2012	23,9000	-0,71%	24,0700	24,6000	23,9000	42.747	1.036.923,58
31/8/2012	24,0700	1,52%	23,7100	24,2500	23,5400	45.417	1.085.783,63
30/8/2012	23,7100	-2,23%	24,0700	24,6000	23,5400	75.070	1.809.823,38
29/8/2012	24,2500	3,02%	23,9000	24,4300	23,5400	60.920	1.466.638,69
28/8/2012	23,5400	-5,04%	24,4300	24,9600	23,5400	138.463	3.330.821,96
27/8/2012	24,7900	-3,47%	26,5700	26,7500	24,4300	196.885	5.071.315,00
24/8/2012	25,6800	5,12%	24,4300	25,6800	24,0700	96.698	2.422.713,47
23/8/2012	24,4300	-4,87%	25,8500	26,0400	24,2500	136.203	3.405.374,59
22/8/2012	25,6800	1,42%	25,3200	26,0400	24,9600	109.065	2.785.640,24
21/8/2012	25,3200	6,79%	23,9000	25,6800	23,9000	151.907	3.771.463,43
20/8/2012	23,7100	-1,50%	24,0700	24,2500	23,5400	57.792	1.378.533,83
17/8/2012	24,0700	2,25%	24,0700	24,4300	23,5400	80.972	1.935.602,67
16/8/2012	23,5400	5,61%	22,4700	23,5400	22,1100	62.958	1.448.704,80
14/8/2012	22,2900	-0,80%	22,6500	23,0000	22,2900	22.986	516.811,04
13/8/2012	22,4700	-1,53%	22,6500	23,0000	22,4700	47.567	1.083.823,90
10/8/2012	22,8200	1,56%	22,2900	23,0000	21,9300	57.259	1.295.396,32
09/8/2012	22,4700	-2,30%	23,1800	23,3600	22,1100	69.334	1.562.618,00
08/8/2012	23,0000	-5,85%	23,9000	24,4300	22,6500	101.363	2.365.771,33
07/8/2012	24,4300	6,22%	23,5400	24,6000	23,3600	149.400	3.578.130,75
06/8/2012	23,0000	5,70%	22,1100	23,1800	21,9300	120.836	2.734.110,11
03/8/2012	21,7600	2,54%	21,5700	21,9300	21,0400	90.469	1.949.042,18
02/8/2012	21,2200	-5,56%	22,2900	22,6500	21,2200	175.586	3.859.394,85
01/8/2012	22,4700	4,17%	21,4000	23,0000	20,3300	247.704	5.365.120,46
31/7/2012	21,5700	2,52%	21,2200	22,6500	20,8600	299.116	6.474.296,47
30/7/2012	21,0400	12,39%	20,3300	21,4000	19,7900	198.123	4.061.646,20
27/7/2012	18,7200	4,99%	18,5500	18,9000	18,1900	47.224	875.760,74
26/7/2012	17,8300	-1,98%	18,3600	18,3600	17,7800	46.584	841.079,45
25/7/2012	18,1900	0,00%	18,3600	18,9000	18,0100	56.906	1.046.557,24
24/7/2012	18,1900	3,00%	17,8300	18,3600	17,8000	62.633	1.134.752,26
23/7/2012	17,6600	-9,16%	18,7200	18,9000	17,6600	163.257	2.934.907,74
20/7/2012	19,4400	0,00%	19,6100	20,3300	19,4400	67.007	1.328.834,60
19/7/2012	19,4400	0,93%	19,7900	19,7900	19,0800	42.085	817.096,67
18/7/2012	19,2600	-2,68%	19,6100	20,1500	19,2600	54.184	1.065.911,72
17/7/2012	19,7900	0,00%	20,1500	20,3300	19,4400	59.557	1.183.001,03
16/7/2012	19,7900	-1,79%	20,1500	21,5700	19,7900	118.841	2.469.126,24
13/7/2012	20,1500	3,65%	19,7900	20,1500	19,2600	96.186	1.897.248,95
12/7/2012	19,4400	1,89%	18,9000	19,7900	18,5500	85.753	1.656.057,62
11/7/2012	19,0800	-2,70%	19,2600	19,7900	18,5500	104.706	1.994.770,03
10/7/2012	19,6100	-6,80%	21,2200	21,4000	19,6100	85.763	1.739.826,81
09/7/2012	21,0400	-1,68%	21,4000	22,1100	20,8600	81.166	1.736.203,93
06/7/2012	21,4000	1,71%	21,0400	21,7600	20,5100	106.654	2.251.892,70
05/7/2012	21,0400	-6,36%	22,6500	23,1800	20,6900	224.160	4.997.484,03
04/7/2012	22,4700	7,72%	21,0400	22,4700	20,3300	162.946	3.561.828,05
03/7/2012	20,8600	-2,52%	21,9300	21,9300	20,5100	127.427	2.675.279,96
02/7/2012	21,4000	-4,76%	22,6500	23,3600	21,4000	271.230	6.039.593,72
29/6/2012	22,4700	14,58%	21,7600	23,1800	21,7600	353.568	7.887.247,99
28/6/2012	19,6100	-1,80%	19,7900	20,5100	18,7200	213.765	4.191.585,74
27/6/2012	19,9700	-0,89%	20,6900	21,0400	19,4400	204.136	4.104.672,79
26/6/2012	20,1500	10,78%	18,0100	20,1500	17,7200	414.019	7.771.462,02
25/6/2012	18,1900	-18,39%	21,4000	21,9300	18,0100	398.818	7.898.516,09
22/6/2012	22,2900	-3,84%	22,1100	24,0700	21,9300	199.050	4.547.284,55
21/6/2012	23,1800	3,99%	21,9300	23,7100	20,8600	356.168	7.901.144,67
20/6/2012	22,2900	-11,97%	25,8500	26,3900	21,4000	510.138	12.184.947,34
19/6/2012	25,3200	0,00%	25,6800	26,5700	24,0700	488.616	12.394.922,02
18/6/2012	25,3200	5,19%	28,1700	28,8900	24,6000	682.319	17.957.187,00
15/6/2012	24,0700	9,76%	22,8200	24,0700	20,6900	561.340	12.473.293,68
14/6/2012	21,9300	29,69%	16,9400	21,9300	16,9400	493.701	10.059.151,01
13/6/2012	16,9100	10,23%	15,6600	16,9100	15,1600	203.500	3.287.276,50
12/6/2012	15,3400	2,75%	14,5300	15,6900	14,1700	211.731	3.167.018,69
11/6/2012	14,9300	6,11%	15,0500	15,6800	14,4500	141.712	2.145.979,16
08/6/2012	14,0700	8,15%	13,0100	14,3000	12,7100	153.188	2.105.991,64
07/6/2012	13,0100	3,50%	13,0100	13,5200	12,6600	81.904	1.076.539,59
06/6/2012	12,5700	2,20%	12,6600	13,0400	12,3200	92.645	1.181.979,41
05/6/2012	12,3000	-8,89%	13,5000	13,7900	11,7700	112.755	1.399.046,19
01/6/2012	13,5000	-13,96%	15,4200	15,7600	13,5000	152.304	2.215.095,97
31/5/2012	15,6900	-1,01%	15,5200	15,9300	15,2300	123.676	1.929.441,20
30/5/2012	15,8500	-3,76%	16,3500	16,3500	15,5500	167.909	2.669.512,36
29/5/2012	16,4700	5,85%	16,0300	16,7600	15,5600	234.788	3.799.085,36
28/5/2012	15,5600	9,81%	14,8900	15,8500	14,8700	183.721	2.835.914,10
25/5/2012	14,1700	1,21%	14,0000	14,5200	13,8200	80.232	1.134.176,45
24/5/2012	14,0000	-4,63%	14,6200	14,8700	13,8200	114.809	1.636.527,16
23/5/2012	14,6800	6,15%	13,7500	14,8000	13,7300	139.727	2.017.413,04
22/5/2012	13,8300	2,83%	13,7300	13,8700	13,5200	105.306	1.441.966,93
21/5/2012	13,4500	-0,96%	13,9800	14,2300	13,3900	100.802	1.385.355,89
18/5/2012	13,5800	10,05%	12,5200	14,2700	12,1300	210.448	2.807.738,11
17/5/2012	12,3400	-2,53%	13,0100	13,1100	12,3400	139.251	1.772.285,06
16/5/2012	12,6600	-4,31%	13,1100	13,8700	12,4800	192.867	2.533.833,36
15/5/2012	13,2300	-5,84%	14,4500	15,3400	11,9400	353.586	4.901.860,31
14/5/2012	14,0500	2,33%	12,5200	14,5500	12,4800	182.152	2.437.976,02
11/5/2012	13,7300	-7,42%	14,4500	14,6900	13,3000	257.081	3.594.725,21
10/5/2012	14,8300	15,14%	13,2800	16,0500	13,2000	350.632	5.032.338,56
09/5/2012	12,8800	0,31%	13,0100	13,6400	12,8400	279.679	3.687.582,38
08/5/2012	12,8400	-14,29%	14,9800	15,2500	12,3200	381.448	5.319.658,52
07/5/2012	14,9800	-19,25%	14,6200	15,3000	14,2800	353.020	5.235.584,42
04/5/2012	18,5500	4,68%	17,6400	19,4400	17,5300	274.176	5.096.877,12
03/5/2012	17,7200	4,60%	17,2800	17,7200	16,4200	186.175	3.198.027,42
02/5/2012	16,9400	-10,37%	19,2600	19,4400	16,9400	217.927	3.949.552,57
30/4/2012	18,9000	-0,94%	19,0800	19,7900	18,9000	86.275	1.658.706,34
27/4/2012	19,0800	0,00%	18,5500	19,4400	18,5500	78.164	1.487.298,32

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%