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
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	0,95%	18,5500	19,4400	18,5500	78.164	1.487.298,32
26/4/2012	18,9000	0,96%	18,9000	19,4400	18,3600	80.406	1.524.317,03
25/4/2012	18,7200	-1,89%	19,0800	19,6100	18,1900	141.802	2.700.589,09
24/4/2012	19,0800	-2,70%	19,6100	20,1500	18,5500	149.290	2.875.888,89
23/4/2012	19,6100	2,78%	19,7900	20,6900	18,7200	219.782	4.342.672,68
20/4/2012	19,0800	4,89%	17,8300	19,4400	17,6700	211.218	3.938.330,30
19/4/2012	18,1900	-12,80%	20,5100	20,8600	18,0100	269.396	5.229.393,78
18/4/2012	20,8600	-2,52%	20,8600	22,1100	20,1500	190.019	3.999.605,59
17/4/2012	21,4000	6,20%	20,3300	23,1800	19,4400	307.492	6.693.794,83
12/4/2012	20,1500	4,62%	19,4400	20,1500	17,7000	236.955	4.436.695,23
11/4/2012	19,2600	0,94%	19,9700	21,2200	18,3600	530.943	10.497.441,32
10/4/2012	19,0800	27,12%	15,3700	19,4400	15,3200	405.554	7.401.368,79
05/4/2012	15,0100	5,11%	14,4600	15,1200	14,1400	192.233	2.807.667,77
04/4/2012	14,2800	-7,63%	15,4200	15,5200	14,2800	186.147	2.783.131,87
03/4/2012	15,4600	-0,26%	15,8500	16,6700	15,0700	234.534	3.731.709,90
02/4/2012	15,5000	-11,12%	17,6600	17,6600	15,4200	277.768	4.480.013,52
30/3/2012	17,4400	0,69%	17,6400	18,1900	17,0300	207.660	3.671.953,27
29/3/2012	17,3200	-9,22%	19,0800	19,9700	17,3200	289.837	5.339.390,05
28/3/2012	19,0800	0,00%	18,5500	20,6900	17,6700	434.805	8.307.956,80
27/3/2012	19,0800	-15,09%	22,8200	23,0000	19,0800	371.907	7.683.953,90
26/3/2012	22,4700	-5,23%	23,7100	24,0700	22,4700	133.529	3.073.410,69
23/3/2012	23,7100	-0,79%	24,2500	24,4300	23,3600	72.820	1.736.209,27
22/3/2012	23,9000	-0,71%	23,9000	24,7900	23,7100	117.397	2.843.315,42
21/3/2012	24,0700	-4,94%	24,9600	25,6800	23,7100	185.196	4.518.438,72
20/3/2012	25,3200	-4,05%	26,5700	26,9300	25,3200	211.152	5.517.208,74
19/3/2012	26,3900	0,00%	26,3900	27,2800	25,6800	247.430	6.590.374,97
16/3/2012	26,3900	4,23%	25,3200	26,3900	23,9000	310.628	7.891.119,74
15/3/2012	25,3200	2,93%	24,0700	25,6800	23,5400	231.390	5.697.385,69
14/3/2012	24,6000	-2,84%	27,1100	27,4600	24,6000	283.041	7.409.196,30
13/3/2012	25,3200	5,19%	24,6000	25,5000	22,8200	350.033	8.526.265,74
12/3/2012	24,0700	-12,35%	26,0400	26,7500	23,7100	300.051	7.617.011,68
09/3/2012	27,4600	-5,54%	29,7800	30,1400	26,5700	597.162	16.882.018,14
08/3/2012	29,0700	5,17%	29,2500	30,1400	28,1700	438.042	12.729.976,91
07/3/2012	27,6400	0,00%	27,1100	29,2500	26,9300	325.600	9.108.419,62
06/3/2012	27,6400	19,24%	23,0000	28,1700	22,8200	450.126	11.708.728,18
05/3/2012	23,1800	-3,01%	23,1800	23,9000	22,6500	149.881	,00
02/3/2012	23,9000	0,80%	24,6000	25,1400	23,7100	181.599	,00
01/3/2012	23,7100	0,00%	23,7100	24,9600	22,8200	286.781	,00
29/2/2012	23,7100	8,12%	22,1100	24,2500	19,9700	499.456	,00
28/2/2012	21,9300	-10,23%	24,7900	25,3200	21,2200	359.294	,00
24/2/2012	24,4300	0,74%	25,1400	26,0400	23,0000	288.764	,00
23/2/2012	24,2500	0,75%	23,9000	26,5700	22,1100	568.310	,00
22/2/2012	24,0700	-15,10%	27,8100	28,3500	24,0700	496.545	,00
21/2/2012	28,3500	-12,17%	33,1700	33,3400	28,1700	569.883	,00
20/2/2012	32,2800	0,00%	34,0600	34,7700	31,5600	551.136	,00
17/2/2012	32,2800	16,07%	30,8400	32,6300	29,9500	578.020	,00
16/2/2012	27,8100	7,58%	25,8500	27,8100	24,4300	442.591	,00
15/2/2012	25,8500	-14,23%	28,8900	29,2500	25,8500	437.748	,00
14/2/2012	30,1400	-2,87%	31,0300	31,7400	28,8900	371.313	,00
13/2/2012	31,0300	20,04%	29,4200	31,7400	28,5300	634.397	,00
10/2/2012	25,8500	-9,39%	26,5700	27,1100	23,7100	681.215	,00
09/2/2012	28,5300	-3,03%	28,1700	29,9500	25,6800	746.459	,00
08/2/2012	29,4200	-4,08%	31,3800	32,2800	29,0700	739.221	,00
07/2/2012	30,6700	8,87%	29,9500	31,0300	27,8100	696.185	,00
06/2/2012	28,1700	19,67%	26,7500	28,1700	25,3200	681.814	,00
03/2/2012	23,5400	-18,52%	26,5700	28,5300	23,3600	681.063	,00
02/2/2012	28,8900	-2,40%	31,2000	31,5600	25,5000	717.743	,00
01/2/2012	29,6000	9,18%	29,6000	32,6300	26,3900	921.343	,00
31/1/2012	27,1100	22,61%	24,9600	27,8100	23,0000	742.322	,00
30/1/2012	22,1100	5,99%	20,5100	24,2500	19,6100	426.811	,00
27/1/2012	20,8600	3,52%	20,6900	24,7900	18,5500	1.021.275	,00
26/1/2012	20,1500	28,43%	16,4100	20,3300	16,2800	906.898	,00
25/1/2012	15,6900	20,69%	13,2000	15,6900	13,0400	364.525	,00
24/1/2012	13,0000	-5,18%	13,7100	14,5800	12,5000	576.032	,00
23/1/2012	13,7100	15,60%	11,7700	14,2500	11,3400	480.441	,00
20/1/2012	11,8600	7,14%	11,4000	11,8600	10,5200	342.731	,00
19/1/2012	11,0700	12,04%	9,9800	11,7100	9,9000	467.565	,00
18/1/2012	9,8800	13,96%	8,7800	9,9500	8,7300	292.941	,00
17/1/2012	8,6700	1,29%	8,7900	8,9000	8,4500	117.288	,00
16/1/2012	8,5600	3,01%	7,9900	8,5600	7,8800	108.352	,00
13/1/2012	8,3100	3,49%	8,0700	8,6300	8,0700	173.321	,00
12/1/2012	8,0300	2,82%	7,9000	8,2800	7,7600	188.181	,00
11/1/2012	7,8100	4,27%	7,5800	7,9900	7,4700	222.051	,00
10/1/2012	7,4900	-2,35%	7,8400	7,9500	7,4900	151.331	,00
09/1/2012	7,6700	-7,48%	8,2900	8,3400	7,6700	128.241	,00
05/1/2012	8,2900	3,50%	8,0100	8,4100	7,7600	84.603	,00
04/1/2012	8,0100	-1,96%	8,3300	8,5300	7,8100	105.160	,00
03/1/2012	8,1700	-10,22%	9,1000	9,1000	8,1000	134.897	,00
02/1/2012	9,1000	-5,11%	9,6800	9,7000	9,1000	84.490	,00
30/12/2011	9,5900	3,90%	9,4500	9,7600	9,3300	92.395	,00
29/12/2011	9,2300	0,11%	9,2700	9,4400	9,1000	100.173	,00
28/12/2011	9,2200	-1,71%	9,2700	10,1100	9,1400	262.926	,00
27/12/2011	9,3800	11,93%	8,5600	9,4100	8,5600	126.463	,00
23/12/2011	8,3800	5,54%	8,1000	8,4400	7,9900	96.149	,00
22/12/2011	7,9400	1,02%	7,9400	8,1000	7,8600	75.791	,00
21/12/2011	7,8600	1,03%	7,9700	8,1200	7,8600	102.455	,00
20/12/2011	7,7800	1,97%	7,6900	8,1200	7,4600	126.649	,00
19/12/2011	7,6300	-2,93%	8,0100	8,1900	7,5400	224.155	,00
16/12/2011	7,8600	-9,97%	8,7300	8,9700	7,8600	357.798	,00
15/12/2011	8,7300	1,63%	8,7800	8,9400	8,5600	126.849	,00
14/12/2011	8,5900	-3,70%	8,9200	8,9800	8,5900	185.211	,00
13/12/2011	8,9200	-3,98%	9,2000	9,4000	8,9200	156.944	,00
12/12/2011	9,2900	-11,69%	10,3400	10,4300	9,2900	258.359	,00
09/12/2011	10,5200	2,53%	9,9600	10,7000	9,9600	210.439	,00
08/12/2011	10,2600	-5,18%	11,0000	11,0400	10,2600	233.082	,00
07/12/2011	10,8200	-3,22%	11,4100	11,4800	10,7900	143.506	,00
06/12/2011	11,1800	-2,02%	11,2300	11,5000	11,0600	162.908	,00
05/12/2011	11,4100	-1,13%	11,7700	12,0200	11,4100	175.814	,00
02/12/2011	11,5400	2,30%	11,4500	11,7100	11,2800	154.429	,00
01/12/2011	11,2800	-7,69%	12,3900	12,6300	11,2800	414.278	,00
30/11/2011	12,2200	-4,16%	12,1400	12,6400	11,3400	1.804.212	,00
29/11/2011	12,7500	-0,70%	13,0500	13,5200	12,6900	191.341	,00
28/11/2011	12,8400	-1,31%	13,5400	13,8700	12,8400	171.371	,00
25/11/2011	13,0100	1,32%	12,8400	13,2200	12,5900	73.439	,00
24/11/2011	12,8400	2,15%	13,2000	13,3200	12,8400	128.478	,00
23/11/2011	12,5700	0,24%	12,4800	13,0100	12,3000	150.371	,00
22/11/2011	12,5400	-6,28%	13,3800	13,8900	12,5400	186.441	,00
21/11/2011	13,3800	-8,48%	14,4500	14,4500	13,3800	172.889	,00
18/11/2011	14,6200	-4,76%	15,1900	15,3000	14,6200	104.573	,00
17/11/2011	15,3500	1,52%	14,8100	15,6900	14,4200	346.247	,00
16/11/2011	15,1200	-11,68%	16,2300	16,3200	15,1200	301.239	,00
15/11/2011	17,1200	-11,11%	19,6100	19,7900	16,8700	208.268	,00
14/11/2011	19,2600	0,00%	19,7900	20,3300	19,0800	101.272	,00
11/11/2011	19,2600	2,88%	19,4400	20,1500	19,0800	155.332	,00
10/11/2011	18,7200	-5,41%	21,0400	22,2900	18,7200	349.784	,00
09/11/2011	19,7900	-9,05%	20,3300	21,2200	19,7900	288.199	,00
08/11/2011	21,7600	11,93%	19,6100	21,7600	19,0800	324.419	,00
07/11/2011	19,4400	6,87%	19,6100	19,9700	18,7200	225.187	,00
04/11/2011	18,1900	-4,66%	18,5500	19,4400	17,8300	200.587	,00
03/11/2011	19,0800	15,22%	16,4100	20,5100	15,8700	314.163	,00
02/11/2011	16,5600	5,54%	16,5800	16,9100	15,9300	93.796	,00
01/11/2011	15,6900	-11,16%	14,4600	15,9700	14,4500	222.202	,00
31/10/2011	17,6600	-8,31%	18,0100	18,7200	17,6600	164.490	,00
27/10/2011	19,2600	3,83%	22,2900	22,2900	19,2600	253.010	,00
26/10/2011	18,5500	4,04%	17,8300	19,6100	17,2900	186.354	,00
25/10/2011	17,8300	6,64%	16,4100	18,7200	16,2300	169.598	,00
24/10/2011	16,7200	-19,19%	17,4900	17,8300	16,0500	178.040	,00
21/10/2011	20,6900	9,47%	19,2600	21,0400	19,0800	179.185	,00
20/10/2011	18,9000	8,19%	16,7600	18,9000	16,7600	100.494	,00
19/10/2011	17,4700	3,13%	17,2900	18,5500	16,6900	150.092	,00
18/10/2011	16,9400	-2,02%	16,1700	17,2000	15,9100	121.803	,00
17/10/2011	17,2900	-9,38%	19,4400	19,4400	17,2900	103.484	,00
14/10/2011	19,0800	3,92%	18,1900	20,3300	17,5100	169.288	,00
13/10/2011	18,3600	5,09%	17,8300	18,9000	17,3200	207.768	,00
12/10/2011	17,4700	18,04%	14,8000	17,8300	14,6400	144.069	,00
11/10/2011	14,8000	-19,39%	18,1900	19,0800	14,6900	204.007	,00
10/10/2011	18,3600	-11,98%	18,3600	19,0800	17,1200	178.867	,00
07/10/2011	20,8600	2,61%	20,8600	21,4000	20,3300	86.281	,00
06/10/2011	20,3300	3,67%	19,6100	21,7600	19,6100	131.295	,00
05/10/2011	19,6100	0,00%	20,3300	21,0400	19,6100	126.396	,00
04/10/2011	19,6100	-9,88%	20,3300	20,5100	18,7200	245.199	,00
03/10/2011	21,7600	-8,22%	22,6500	22,8200	21,7600	63.628	,00
30/9/2011	23,7100	-3,62%	24,2500	24,7900	23,1800	77.164	,00
29/9/2011	24,6000	-2,84%	24,9600	25,6800	24,0700	88.350	,00
28/9/2011	25,3200	12,68%	23,0000	25,3200	21,9300	182.066	,00
27/9/2011	22,4700	5,89%	22,2900	22,4700	21,4000	131.205	,00
26/9/2011	21,2200	-8,46%	22,8200	23,9000	21,0400	147.241	,00
23/9/2011	23,1800	-13,35%	26,2100	26,3900	23,1800	289.551	,00
22/9/2011	26,7500	-5,64%	27,2800	27,6400	26,3900	97.891	,00
21/9/2011	28,3500	1,25%	28,3500	28,8900	27,2800	95.776	,00
20/9/2011	28,0000	-4,83%	29,6000	30,1400	28,0000	119.579	,00
19/9/2011	29,4200	-2,97%	29,0700	29,6000	28,3500	106.328	,00
16/9/2011	30,3200	5,61%	29,4200	30,4900	28,7100	230.980	,00
15/9/2011	28,7100	-0,62%	30,1400	30,3200	28,7100	244.205	,00
14/9/2011	28,8900	2,56%	28,7100	30,1400	28,7100	178.531	,00
13/9/2011	28,1700	-0,63%	29,0700	30,3200	27,8100	178.480	,00
12/9/2011	28,3500	-10,17%	29,6000	30,4900	28,3500	165.491	,00
09/9/2011	31,5600	2,33%	30,3200	33,3400	29,2500	240.570	,00
08/9/2011	30,8400	-12,63%	33,5200	34,5900	30,6700	179.388	,00
07/9/2011	35,3000	20,68%	30,8400	35,6600	30,1400	210.806	,00
06/9/2011	29,2500	-6,25%	31,2000	31,7400	29,2500	206.224	,00
05/9/2011	31,2000	-10,73%	34,4100	34,4100	31,2000	103.911	,00
02/9/2011	34,9500	-9,27%	36,0200	37,0900	34,9500	107.960	,00
01/9/2011	38,5200	-4,42%	39,5800	40,4700	36,0200	188.346	,00
31/8/2011	40,3000	-9,96%	44,4000	44,5700	39,4100	162.271	,00
30/8/2011	44,7600	1,63%	53,5000	53,5000	42,8000	563.304	,00
29/8/2011	44,0400	29,99%	44,0400	44,0400	44,0400	37.638	,00
26/8/2011	33,8800	-4,99%	35,6600	35,8400	32,1000	232.605	,00
25/8/2011	35,6600	-9,10%	39,2300	39,7700	35,6600	217.599	,00
24/8/2011	39,2300	-7,17%	42,9700	43,3300	39,2300	134.035	,00
23/8/2011	42,2600	-5,96%	45,2900	45,8200	41,9100	99.467	,00
22/8/2011	44,9400	-2,33%	46,0100	47,4300	44,9400	51.267	,00
19/8/2011	46,0100	-1,14%	45,2900	47,0700	44,7600	65.839	,00
18/8/2011	46,5400	-5,77%	47,7900	48,3200	46,5400	53.045	,00
17/8/2011	49,3900	4,13%	45,8200	49,3900	45,8200	61.337	,00
16/8/2011	47,4300	2,71%	46,1800	47,4300	45,1100	45.043	,00
12/8/2011	46,1800	-0,77%	47,0700	47,7900	46,1800	55.307	,00
11/8/2011	46,5400	0,39%	47,4300	47,6100	45,1100	87.558	,00
10/8/2011	46,3600	-2,26%	49,5700	49,7500	45,4700	96.110	,00
09/8/2011	47,4300	1,54%	47,4300	49,2200	44,5700	171.732	,00
08/8/2011	46,7100	-5,77%	51,3500	51,3500	46,7100	118.196	,00
05/8/2011	49,5700	-0,72%	47,7900	50,2800	46,7100	133.167	,00
04/8/2011	49,9300	-1,05%	50,4600	52,4200	49,5700	125.727	,00
03/8/2011	50,4600	-4,07%	51,7100	52,6000	50,4600	92.209	,00
02/8/2011	52,6000	-2,95%	53,5000	55,1000	52,2500	65.892	,00
01/8/2011	54,2000	-0,66%	56,3400	57,4100	54,2000	73.283	,00
29/7/2011	54,5600	-1,30%	55,6300	57,0600	54,5600	46.032	,00
28/7/2011	55,2800	-2,21%	55,9900	56,7000	55,1000	57.638	,00
27/7/2011	56,5300	1,62%	55,1000	58,1300	54,2000	85.712	,00
26/7/2011	55,6300	-7,70%	60,0900	60,8100	55,6300	118.560	,00
25/7/2011	60,2700	-6,11%	62,7700	64,5500	60,2700	150.384	,00
22/7/2011	64,1900	18,80%	57,2300	64,1900	57,0600	254.123	,00
21/7/2011	54,0300	3,76%	54,5600	55,4600	51,8900	245.286	,00
20/7/2011	52,0700	-1,01%	53,6700	54,0300	52,0700	100.482	,00
19/7/2011	52,6000	-0,68%	53,8500	54,9200	52,4200	97.873	,00
18/7/2011	52,9600	1,36%	53,3200	54,3900	51,0000	95.735	,00
15/7/2011	52,2500	-1,34%	52,9600	54,5600	52,2500	65.448	,00
14/7/2011	52,9600	-0,68%	53,8500	54,3900	51,3500	122.693	,00
13/7/2011	53,3200	-5,68%	57,0600	57,5900	53,3200	146.040	,00
12/7/2011	56,5300	0,34%	54,0300	56,8800	52,9600	139.155	,00
11/7/2011	56,3400	-3,08%	56,7000	57,0600	54,5600	137.663	,00
08/7/2011	58,1300	-3,84%	60,4500	60,6300	57,9500	104.225	,00
07/7/2011	60,4500	0,30%	60,2700	60,6300	57,7700	135.741	,00
06/7/2011	60,2700	-4,52%	62,0500	62,4100	59,2000	115.029	,00
05/7/2011	63,1200	-4,32%	65,0900	66,5100	63,1200	61.632	,00
04/7/2011	65,9700	1,35%	65,9700	67,2200	63,6600	78.274	,00
01/7/2011	65,0900	5,19%	62,7700	65,9700	62,4100	89.107	,00
30/6/2011	61,8800	0,31%	63,1200	64,0100	61,5200	61.514	,00
29/6/2011	61,6900	1,16%	63,4800	66,1600	60,0900	152.077	,00
28/6/2011	60,9800	4,27%	59,7300	62,5800	59,2000	88.634	,00
27/6/2011	58,4800	2,18%	57,2300	58,8400	55,9900	54.781	,00
24/6/2011	57,2300	1,24%	60,4500	60,6300	57,2300	75.779	,00
23/6/2011	56,5300	-4,80%	58,4800	59,7300	56,5300	66.489	,00
22/6/2011	59,3800	-4,04%	61,8800	62,9400	59,3800	82.164	,00
21/6/2011	61,8800	9,83%	57,5900	61,8800	56,7000	112.618	,00
20/6/2011	56,3400	-4,83%	58,6700	60,2700	56,3400	50.069	,00
17/6/2011	59,2000	6,42%	56,8800	61,3400	55,4600	207.184	,00
16/6/2011	55,6300	-4,30%	56,1700	57,2300	54,5600	80.569	,00
15/6/2011	58,1300	2,52%	55,8100	58,1300	53,5000	126.988	,00
14/6/2011	56,7000	0,94%	54,9200	58,3000	54,3900	66.056	,00
10/6/2011	56,1700	-3,65%	58,8400	60,2700	56,1700	51.867	,00
09/6/2011	58,3000	4,13%	55,9900	58,3000	55,9900	70.478	,00
08/6/2011	55,9900	-7,65%	59,2000	60,2700	55,9900	71.529	,00
07/6/2011	60,6300	-2,57%	60,8100	61,6900	58,1300	69.240	,00
06/6/2011	62,2300	-0,56%	62,4100	63,8300	60,9800	97.024	,00
03/6/2011	62,5800	12,84%	57,7700	62,5800	57,2300	109.158	,00
02/6/2011	55,4600	-0,31%	54,3900	57,4100	53,5000	73.419	,00
01/6/2011	55,6300	-1,26%	58,1300	59,9100	55,4600	143.586	,00
31/5/2011	56,3400	8,58%	53,5000	57,0600	52,7800	175.726	,00
30/5/2011	51,8900	-9,06%	56,5300	56,7000	51,8900	208.519	,00
27/5/2011	57,0600	-3,03%	60,4500	62,4100	54,5600	145.460	,00
26/5/2011	58,8400	-4,62%	62,0500	63,3000	58,8400	67.676	,00
25/5/2011	61,6900	5,81%	59,2000	62,0500	58,3000	63.445	,00
24/5/2011	58,3000	-1,82%	61,8800	64,1900	58,3000	87.882	,00
23/5/2011	59,3800	-1,48%	59,3800	61,3400	58,6700	83.245	,00
20/5/2011	60,2700	-1,74%	61,3400	62,5800	60,2700	84.086	,00
19/5/2011	61,3400	-2,28%	62,9400	64,5500	60,6300	123.138	,00
18/5/2011	62,7700	-3,56%	65,2600	67,5800	62,2300	134.180	,00
17/5/2011	65,0900	4,90%	62,7700	65,0900	61,3400	117.180	,00
16/5/2011	62,0500	-1,70%	62,0500	62,5800	60,6300	57.344	,00
13/5/2011	63,1200	1,14%	63,8300	64,1900	62,4100	42.944	,00
12/5/2011	62,4100	-3,32%	64,1900	65,6200	62,0500	95.896	,00
11/5/2011	64,5500	-3,71%	67,7600	69,0100	64,5500	132.036	,00
10/5/2011	67,0400	9,29%	62,4100	67,0400	60,8100	134.396	,00
09/5/2011	61,3400	-0,87%	62,4100	64,0100	59,3800	112.808	,00
06/5/2011	61,8800	-3,33%	63,8300	64,9100	61,8800	78.834	,00
05/5/2011	64,0100	-1,92%	65,6200	66,5100	63,6600	54.930	,00
04/5/2011	65,2600	-2,92%	65,8000	67,0400	64,5500	83.228	,00
03/5/2011	67,2200	-2,85%	69,1900	69,9000	65,9700	91.565	,00
02/5/2011	69,1900	-1,52%	71,3300	71,6800	67,7600	72.331	,00
29/4/2011	70,2600	7,07%	66,5100	70,2600	66,3300	74.213	,00
28/4/2011	65,6200	3,96%	63,1200	65,8000	62,4100	102.025	,00
27/4/2011	63,1200	-3,03%	64,7200	65,4400	61,5200	106.759	,00
26/4/2011	65,0900	-0,26%	65,2600	67,0400	63,8300	48.364	,00
21/4/2011	65,2600	2,24%	66,1600	67,4000	65,2600	87.183	,00
20/4/2011	63,8300	-8,45%	71,3300	72,0400	63,8300	98.072	,00
19/4/2011	69,7200	2,09%	68,4700	71,1400	67,7600	91.512	,00
18/4/2011	68,2900	-7,49%	74,0000	74,1700	68,1200	148.119	,00
15/4/2011	73,8200	0,00%	76,1400	77,5600	72,9300	143.374	,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.%