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
04/2/2010	121,2500	-2,58%	126,4200	126,4200	120,0000	172.602	,00
03/2/2010	124,4600	-2,24%	131,9500	135,3400	124,4600	245.443	,00
02/2/2010	127,3100	2,14%	124,6400	130,7000	122,3200	88.364	,00
01/2/2010	124,6400	-0,85%	127,3100	129,9800	123,7500	144.008	,00
29/1/2010	125,7100	8,79%	117,6900	125,8900	115,5500	211.626	,00
28/1/2010	115,5500	2,86%	116,2600	116,6100	107,3400	289.539	,00
27/1/2010	112,3400	-7,89%	121,9600	123,0400	112,3400	165.305	,00
26/1/2010	121,9600	-4,34%	126,6000	130,7000	121,4300	130.704	,00
25/1/2010	127,4900	2,87%	123,9300	133,2000	120,5400	172.855	,00
22/1/2010	123,9300	0,72%	119,4700	125,5300	117,8600	142.327	,00
21/1/2010	123,0400	2,83%	120,5400	123,0400	112,3400	243.415	,00
20/1/2010	119,6500	-5,89%	129,1000	131,2300	119,6500	163.997	,00
19/1/2010	127,1400	-0,27%	130,1700	131,9500	120,9000	307.203	,00
18/1/2010	127,4900	-7,74%	138,1900	138,5500	127,4900	225.459	,00
15/1/2010	138,1900	-1,65%	142,1100	143,7100	136,2300	189.017	,00
14/1/2010	140,5100	2,61%	139,0800	140,8600	131,7700	254.145	,00
13/1/2010	136,9400	-4,00%	142,6500	146,3900	136,9400	193.677	,00
12/1/2010	142,6500	-8,04%	152,8100	154,2300	141,9400	217.307	,00
11/1/2010	155,1300	-1,13%	161,0100	162,4400	155,1300	135.607	,00
08/1/2010	156,9100	-0,46%	160,8300	161,9100	153,8800	161.773	,00
07/1/2010	157,6300	0,46%	155,1300	162,9700	153,5300	161.276	,00
05/1/2010	156,9100	8,64%	146,2200	156,9100	144,4300	128.839	,00
04/1/2010	144,4300	-1,22%	148,7100	148,7100	144,4300	37.694	,00
31/12/2009	146,2200	0,12%	148,5300	148,5300	145,8500	26.242	3.855.509,70
30/12/2009	146,0400	-1,44%	148,1700	148,1700	146,0400	25.150	3.691.669,63
29/12/2009	148,1700	-1,07%	149,7800	150,3200	146,5700	26.341	3.913.791,76
28/12/2009	149,7800	1,81%	150,8500	151,0300	149,0700	26.840	4.027.181,61
23/12/2009	147,1100	-1,43%	151,5600	153,7000	147,1100	84.708	12.816.574,17
22/12/2009	149,2500	3,34%	148,0000	151,2000	147,1100	141.112	21.122.068,16
21/12/2009	144,4300	0,62%	143,5400	146,7500	142,6500	73.319	10.612.465,20
18/12/2009	143,5400	-2,43%	147,1100	148,0000	142,6500	128.686	18.664.625,88
17/12/2009	147,1100	-3,51%	145,8500	149,7800	145,1400	151.085	22.226.401,90
16/12/2009	152,4600	6,88%	142,6500	152,4600	141,7600	127.697	18.722.049,44
15/12/2009	142,6500	-1,36%	142,6500	146,5700	139,9700	158.713	22.514.823,53
14/12/2009	144,6100	4,10%	140,8600	144,7900	135,5200	148.618	20.985.132,70
11/12/2009	138,9100	-2,62%	149,7800	150,6700	136,4100	198.664	28.548.063,88
10/12/2009	142,6500	7,82%	134,6300	144,2500	131,0600	247.902	34.263.714,07
09/12/2009	132,3000	-7,49%	139,9700	140,6900	130,5200	424.281	57.644.249,60
08/12/2009	143,0100	-7,81%	156,9100	157,2700	143,0100	305.031	45.565.984,05
07/12/2009	155,1300	-3,33%	159,5800	159,5800	154,5900	146.662	22.886.423,30
04/12/2009	160,4800	-1,96%	156,9100	161,9100	155,4800	151.592	24.088.281,70
03/12/2009	163,6900	-4,87%	175,8100	177,0600	163,3300	147.184	24.816.148,09
02/12/2009	172,0700	-1,93%	178,3100	180,0900	169,4000	151.628	26.581.313,75
01/12/2009	175,4600	7,54%	170,8200	176,8800	167,6100	217.615	,00
30/11/2009	163,1600	5,18%	158,1600	163,1600	152,8100	156.958	,00
27/11/2009	155,1300	1,17%	148,5300	162,6200	148,3500	314.463	,00
26/11/2009	153,3400	-8,80%	164,9400	165,2900	152,1000	259.692	,00
25/11/2009	168,1400	-4,56%	175,4600	175,9900	159,5800	353.345	,00
24/11/2009	176,1700	-1,69%	176,5300	178,6700	174,3900	102.558	,00
23/11/2009	179,2000	2,24%	179,2000	182,5900	165,6500	181.075	,00
20/11/2009	175,2800	-5,84%	184,9100	186,1600	174,5600	362.053	,00
19/11/2009	186,1600	0,58%	187,2300	188,8300	185,4400	237.618	,00
18/11/2009	185,0900	0,19%	186,5100	191,8600	183,4800	326.975	,00
17/11/2009	184,7300	-1,71%	186,8700	190,7900	184,3700	335.899	,00
16/11/2009	187,9400	-2,59%	197,2100	197,2100	182,5900	308.622	,00
13/11/2009	192,9300	-3,22%	199,5300	199,8900	192,9300	149.792	,00
12/11/2009	199,3500	-1,23%	197,9300	204,7000	195,7900	157.711	,00
11/11/2009	201,8400	-2,42%	208,6200	209,1600	201,8400	100.831	,00
10/11/2009	206,8400	0,00%	209,6900	210,0500	201,6700	159.910	,00
09/11/2009	206,8400	-4,92%	220,3900	222,1700	206,3000	1.254.555	,00
06/11/2009	217,5400	2,18%	217,5400	226,1000	216,8200	109.321	,00
05/11/2009	212,9000	0,93%	210,9400	219,1400	206,4800	217.536	,00
04/11/2009	210,9400	5,72%	202,3800	213,7900	202,3800	114.250	,00
03/11/2009	199,5300	-3,95%	204,1700	209,3400	199,5300	94.380	,00
02/11/2009	207,7300	-3,64%	207,9100	210,4100	206,6600	58.115	,00
30/10/2009	215,5700	2,03%	214,1500	221,2800	214,1500	70.915	,00
29/10/2009	211,2900	-1,42%	207,7300	215,7600	204,5200	144.413	,00
27/10/2009	214,3300	-4,98%	223,9500	225,2000	214,3300	86.851	,00
26/10/2009	225,5600	-2,09%	228,7700	230,2000	225,5600	46.817	,00
23/10/2009	230,3800	3,61%	227,1700	230,3800	224,8400	59.222	,00
22/10/2009	222,3500	-1,74%	223,9500	227,1700	220,3900	86.323	,00
21/10/2009	226,2800	-1,24%	230,0200	231,8000	224,6700	83.881	,00
20/10/2009	229,1300	2,97%	224,1400	233,5800	221,4600	123.449	,00
19/10/2009	222,5300	4,70%	206,1300	226,6300	205,7700	232.364	,00
16/10/2009	212,5500	-6,44%	230,2000	230,2000	212,5500	142.728	,00
15/10/2009	227,1700	0,71%	225,5600	230,3800	222,7100	102.889	,00
14/10/2009	225,5600	3,43%	222,3500	226,2800	220,3900	95.549	,00
13/10/2009	218,0700	0,99%	216,1100	218,2500	213,4400	78.688	,00
12/10/2009	215,9300	2,71%	215,2200	217,3600	212,1900	61.048	,00
09/10/2009	210,2300	-1,09%	217,3600	217,3600	208,4500	48.099	,00
08/10/2009	212,5500	1,53%	215,0400	219,6800	212,5500	100.026	,00
07/10/2009	209,3400	3,16%	208,9800	210,5800	206,3000	106.261	,00
06/10/2009	202,9200	4,50%	199,5300	205,2300	198,6400	62.220	,00
05/10/2009	194,1800	-0,27%	201,3100	201,8400	194,1800	74.725	,00
02/10/2009	194,7100	-1,98%	195,9600	197,2100	193,2800	109.559	,00
01/10/2009	198,6400	-2,88%	206,4800	207,7300	197,7500	71.375	,00
30/9/2009	204,5200	-1,38%	207,3800	210,0500	203,1000	93.813	,00
29/9/2009	207,3800	0,61%	208,4500	210,7600	205,2300	96.642	,00
28/9/2009	206,1300	4,43%	197,3900	206,4800	196,5000	73.962	,00
25/9/2009	197,3900	-1,86%	197,9300	202,0300	197,3900	108.223	,00
24/9/2009	201,1300	2,26%	193,6500	204,7000	192,2200	115.400	,00
23/9/2009	196,6800	3,57%	191,8600	199,8900	191,5100	113.403	,00
22/9/2009	189,9000	1,72%	187,7600	192,0400	187,5800	64.416	,00
21/9/2009	186,6900	0,10%	184,9100	186,8700	184,3700	29.794	,00
18/9/2009	186,5100	-0,86%	188,4700	188,4700	185,4400	79.990	,00
17/9/2009	188,1200	-1,03%	192,5700	192,9300	187,7600	41.984	,00
16/9/2009	190,0700	-0,56%	193,8200	194,5400	188,2900	105.704	,00
15/9/2009	191,1400	4,28%	182,7700	191,1400	182,7700	60.916	,00
14/9/2009	183,3000	-3,02%	186,3400	186,5100	181,6900	47.688	,00
11/9/2009	189,0100	1,24%	188,2900	190,4400	186,8700	43.300	,00
10/9/2009	186,6900	-2,52%	193,1100	194,0000	185,8000	96.408	,00
09/9/2009	191,5100	-0,74%	192,9300	193,6500	188,2900	72.660	,00
08/9/2009	192,9300	-0,18%	195,4200	195,6000	189,9000	42.792	,00
07/9/2009	193,2800	3,53%	186,6900	194,3500	186,6900	49.761	,00
04/9/2009	186,6900	-3,14%	192,7500	194,1800	186,1600	77.212	,00
03/9/2009	192,7500	2,37%	186,6900	192,7500	176,5300	212.911	,00
02/9/2009	188,2900	-3,48%	190,6100	194,0000	188,2900	94.449	,00
01/9/2009	195,0700	4,09%	188,2900	196,5000	182,4100	119.781	,00
31/8/2009	187,4100	-3,75%	190,6100	194,3500	185,8000	733.372	,00
28/8/2009	194,7100	-2,76%	200,0700	202,5600	194,7100	79.812	,00
27/8/2009	200,2400	2,84%	194,7100	202,9200	194,1800	178.910	,00
26/8/2009	194,7100	8,55%	188,2900	195,4200	186,6900	241.417	,00
25/8/2009	179,3800	0,90%	177,7800	180,9800	175,2800	68.038	,00
24/8/2009	177,7800	4,07%	179,7300	183,1300	173,3200	141.979	,00
21/8/2009	170,8200	4,82%	162,9700	171,3500	162,4400	120.185	,00
20/8/2009	162,9700	1,44%	161,3700	163,5100	160,1200	75.894	,00
19/8/2009	160,6600	2,16%	156,0200	160,6600	153,7000	32.963	,00
18/8/2009	157,2700	3,28%	153,3400	157,2700	153,1700	36.248	,00
17/8/2009	152,2800	-2,62%	153,3400	154,2300	150,6700	38.776	,00
14/8/2009	156,3800	1,04%	157,4500	159,7700	155,8400	35.156	,00
13/8/2009	154,7700	2,96%	154,0600	161,1900	152,2800	95.492	,00
12/8/2009	150,3200	3,44%	144,6100	150,3200	144,0700	52.436	,00
11/8/2009	145,3200	-2,74%	152,4600	156,2000	145,3200	114.935	,00
10/8/2009	149,4200	-7,30%	159,0500	159,0500	149,4200	108.250	,00
07/8/2009	161,1900	-0,99%	162,8000	163,3300	158,3400	69.492	,00
06/8/2009	162,8000	0,77%	163,1600	164,9400	161,5500	47.260	,00
05/8/2009	161,5500	-1,20%	163,5100	165,6500	161,5500	61.664	,00
04/8/2009	163,5100	2,80%	159,4100	166,3600	157,9800	123.446	,00
03/8/2009	159,0500	5,93%	153,8800	161,0100	152,8100	76.994	,00
31/7/2009	150,1400	-2,32%	153,7000	155,6700	149,6000	49.973	,00
30/7/2009	153,7000	5,25%	146,0400	154,4100	146,0400	63.355	,00
29/7/2009	146,0400	-0,61%	144,4300	148,5300	144,4300	37.668	,00
28/7/2009	146,9300	-1,55%	150,6700	153,7000	144,6100	64.325	,00
27/7/2009	149,2500	-0,59%	151,2000	154,7700	149,2500	50.566	,00
24/7/2009	150,1400	1,82%	150,8500	155,1300	150,1400	112.002	,00
23/7/2009	147,4600	1,60%	146,0400	148,5300	145,5000	59.759	,00
22/7/2009	145,1400	-0,62%	143,3600	147,2800	142,8200	79.052	,00
21/7/2009	146,0400	1,11%	144,4300	148,8900	143,5400	110.386	,00
20/7/2009	144,4300	4,65%	140,3300	145,1400	139,2600	60.822	,00
17/7/2009	138,0100	-1,03%	139,4400	140,5100	133,3800	55.148	,00
16/7/2009	139,4400	4,13%	136,2300	139,4400	132,3000	125.855	,00
15/7/2009	133,9100	3,87%	130,7000	133,9100	130,7000	68.786	,00
14/7/2009	128,9200	5,24%	125,0000	128,9200	125,0000	70.096	,00
13/7/2009	122,5000	2,08%	120,0000	122,6800	117,6900	26.541	,00
10/7/2009	120,0000	-1,47%	121,7900	122,8500	119,4700	37.224	,00
09/7/2009	121,7900	2,72%	120,7100	121,7900	118,9300	36.545	,00
08/7/2009	118,5700	-3,77%	119,4700	120,9000	118,2200	39.789	,00
07/7/2009	123,2100	2,37%	121,7900	123,2100	119,6500	36.458	,00
06/7/2009	120,3600	1,66%	116,2600	121,9600	115,0100	78.681	,00
03/7/2009	118,4000	0,15%	118,4000	120,0000	117,1500	66.796	,00
02/7/2009	118,2200	-4,33%	123,5700	124,1100	118,2200	111.054	,00
01/7/2009	123,5700	-2,39%	126,6000	126,6000	122,3200	88.897	,00
30/6/2009	126,6000	4,41%	123,3900	127,8400	123,0400	67.413	,00
29/6/2009	121,2500	3,02%	118,2200	121,4300	116,4400	88.304	,00
26/6/2009	117,6900	-0,60%	120,9000	122,1400	116,4400	80.021	,00
25/6/2009	118,4000	-5,68%	123,5700	126,2500	118,4000	75.961	,00
24/6/2009	125,5300	0,42%	125,0000	127,1400	123,0400	75.523	,00
23/6/2009	125,0000	0,86%	122,5000	126,9500	118,4000	83.569	,00
22/6/2009	123,9300	-6,21%	132,1300	132,1300	122,8500	87.092	,00
19/6/2009	132,1300	3,64%	128,2000	133,9100	127,4900	141.084	,00
18/6/2009	127,4900	-1,51%	129,8100	130,5200	124,4600	185.835	,00
17/6/2009	129,4500	-10,04%	141,5700	142,8200	127,1400	199.659	,00
16/6/2009	143,9000	-4,16%	146,0400	146,3900	137,3000	148.626	,00
15/6/2009	150,1400	1,69%	145,3200	153,1700	144,2500	78.921	11.795.507,84
12/6/2009	147,6400	2,86%	144,6100	147,6400	144,4300	55.226	,00
11/6/2009	143,5400	0,50%	142,8200	146,2200	139,9700	51.044	,00
10/6/2009	142,8200	5,39%	138,0100	145,8500	136,4100	72.980	,00
09/6/2009	135,5200	-1,17%	136,4100	138,0100	132,1300	98.781	,00
05/6/2009	137,1200	0,00%	138,0100	140,1500	136,2300	105.815	,00
04/6/2009	137,1200	-3,40%	141,2200	144,2500	134,6300	109.474	,00
03/6/2009	141,9400	-1,72%	144,4300	145,5000	140,6900	118.082	,00
02/6/2009	144,4300	0,00%	145,1400	152,1000	143,5400	165.042	,00
01/6/2009	144,4300	6,30%	141,2200	146,0400	140,8600	137.077	,00
29/5/2009	135,8700	-1,81%	140,3300	141,7600	133,9100	125.069	,00
28/5/2009	138,3700	-0,89%	136,7700	139,4400	133,3800	77.318	,00
27/5/2009	139,6100	6,24%	137,6600	140,5100	136,9400	88.689	,00
26/5/2009	131,4100	-4,78%	135,8700	136,2300	129,1000	119.635	,00
25/5/2009	138,0100	-1,15%	139,6100	140,3300	135,5200	39.658	,00
22/5/2009	139,6100	3,57%	132,3000	139,6100	132,3000	58.079	,00
21/5/2009	134,8000	-4,06%	136,2300	139,4400	134,8000	56.355	,00
20/5/2009	140,5100	1,41%	141,2200	143,5400	134,0900	123.112	,00
19/5/2009	138,5500	6,01%	136,0500	140,3300	136,0500	105.200	,00
18/5/2009	130,7000	0,00%	126,7800	132,1300	126,6000	47.210	,00
15/5/2009	130,7000	3,24%	128,9200	131,0600	125,5300	80.729	,00
14/5/2009	126,6000	-1,94%	125,1700	130,7000	122,5000	110.834	,00
13/5/2009	129,1000	-7,30%	139,6100	143,1800	127,3100	111.457	,00
12/5/2009	139,2600	2,22%	136,2300	141,2200	136,2300	66.540	,00
11/5/2009	136,2300	-2,18%	139,2600	143,5400	136,2300	80.330	,00
08/5/2009	139,2600	-2,62%	141,9400	142,8200	136,4100	130.533	,00
07/5/2009	143,0100	3,35%	143,7100	147,1100	137,6600	244.361	,00
06/5/2009	138,3700	1,57%	136,2300	138,7200	132,3000	206.136	,00
05/5/2009	136,2300	4,95%	134,6300	143,5400	133,2000	300.557	,00
04/5/2009	129,8100	7,37%	125,8900	129,8100	122,5000	113.789	,00
30/4/2009	120,9000	7,79%	116,9700	123,0400	115,1900	270.326	,00
29/4/2009	112,1600	5,54%	107,1700	112,8700	107,1700	100.124	,00
28/4/2009	106,2700	0,00%	103,7800	106,2700	103,0600	59.966	,00
27/4/2009	106,2700	0,00%	103,7800	107,7000	103,7800	41.543	,00
24/4/2009	106,2700	0,67%	107,1700	109,1300	104,6700	71.662	,00
23/4/2009	105,5600	-1,66%	105,5600	110,3800	104,6700	102.637	,00
22/4/2009	107,3400	2,90%	105,2000	108,0600	103,7800	117.911	,00
21/4/2009	104,3100	-7,30%	106,8100	109,1300	104,3100	243.836	,00
16/4/2009	112,5200	1,94%	110,3800	114,2900	108,4100	105.734	,00
15/4/2009	110,3800	3,69%	105,5600	110,3800	104,1300	127.014	,00
14/4/2009	106,4500	0,84%	106,2700	112,1600	103,7800	283.223	,00
09/4/2009	105,5600	9,03%	99,8500	105,5600	97,7100	214.940	,00
08/4/2009	96,8200	7,53%	88,2700	98,2500	88,2700	274.763	,00
07/4/2009	90,0400	-0,60%	89,5100	92,7200	88,2700	222.482	,00
06/4/2009	90,5800	-3,78%	95,7500	98,2500	89,3400	165.521	,00
03/4/2009	94,1400	3,93%	91,6500	98,0700	89,1600	215.157	,00
02/4/2009	90,5800	7,63%	89,3400	92,7200	87,9100	186.506	,00
01/4/2009	84,1600	4,18%	81,8400	85,4100	78,9900	155.542	,00
31/3/2009	80,7800	6,60%	76,8500	81,6700	76,6800	113.754	,00
30/3/2009	75,7800	-3,64%	75,9600	76,8500	74,3500	66.970	,00
27/3/2009	78,6400	-4,12%	81,8400	83,9800	76,8500	128.703	,00
26/3/2009	82,0200	6,48%	79,3400	83,0900	77,9200	147.387	,00
24/3/2009	77,0300	0,00%	80,4100	81,4800	76,5000	162.489	,00
23/3/2009	77,0300	9,09%	73,6400	77,5600	72,9300	137.397	,00
20/3/2009	70,6100	1,54%	69,1900	72,5700	67,9400	192.886	,00
19/3/2009	69,5400	8,33%	64,9100	70,0700	64,7200	176.078	,00
18/3/2009	64,1900	-1,91%	66,8600	67,4000	64,1900	88.462	,00
17/3/2009	65,4400	-3,17%	66,5100	68,2900	65,4400	119.929	,00
16/3/2009	67,5800	0,00%	68,1200	69,5400	67,0400	82.599	,00
13/3/2009	67,5800	-2,33%	71,3300	71,3300	66,5100	133.701	,00
12/3/2009	69,1900	2,11%	65,8000	69,1900	65,6200	124.082	,00
11/3/2009	67,7600	0,27%	67,5800	70,4300	65,6200	193.666	,00
10/3/2009	67,5800	12,46%	60,9800	67,7600	60,4500	165.546	,00
09/3/2009	60,0900	-2,59%	61,3400	61,3400	58,1300	187.290	,00
06/3/2009	61,6900	-0,58%	60,0900	61,6900	57,4100	180.407	,00
05/3/2009	62,0500	-2,53%	64,0100	64,9100	61,3400	74.137	,00
04/3/2009	63,6600	-1,93%	65,8000	66,1600	62,9400	95.935	,00
03/3/2009	64,9100	-4,71%	67,2200	67,2200	64,5500	88.946	,00
27/2/2009	68,1200	-4,97%	71,1400	71,1400	68,1200	113.469	,00
26/2/2009	71,6800	0,00%	73,1100	73,6400	69,7200	72.076	,00
25/2/2009	71,6800	-2,66%	75,9600	77,5600	69,1900	110.597	,00
24/2/2009	73,6400	0,00%	71,6800	74,0000	70,0700	79.835	,00
23/2/2009	73,6400	-6,98%	79,1700	80,4100	73,2800	101.486	,00
20/2/2009	79,1700	-5,73%	79,8800	81,8400	77,9200	93.682	,00
19/2/2009	83,9800	0,20%	84,3400	85,7700	81,8400	83.244	,00
18/2/2009	83,8100	0,00%	83,8100	87,0100	80,2400	85.056	,00
17/2/2009	83,8100	-2,48%	83,9800	85,7700	82,3800	78.816	,00
16/2/2009	85,9400	-1,84%	87,0100	87,9100	85,9400	66.948	,00
13/2/2009	87,5500	-0,82%	90,2300	90,9400	87,5500	60.647	,00
12/2/2009	88,2700	-1,20%	88,9700	89,5100	87,5500	69.283	,00
11/2/2009	89,3400	-3,09%	90,5800	90,9400	89,3400	77.205	,00
10/2/2009	92,1900	-1,71%	93,0700	94,6800	91,4700	70.971	,00
09/2/2009	93,7900	-0,37%	94,1400	95,0400	93,0700	54.566	,00
06/2/2009	94,1400	0,75%	95,4000	95,7500	93,0700	94.049	,00
05/2/2009	93,4400	-4,02%	94,5100	96,1100	92,9000	67.119	,00
04/2/2009	97,3500	0,36%	98,2500	98,2500	93,0700	85.317	,00
03/2/2009	97,0000	-3,54%	100,5600	102,5300	94,5100	76.063	,00
02/2/2009	100,5600	-5,85%	102,5300	103,5900	100,0300	37.862	,00
30/1/2009	106,8100	6,22%	98,9600	106,8100	98,6000	84.187	,00
29/1/2009	100,5600	0,53%	98,9600	102,0000	97,7100	53.982	,00
28/1/2009	100,0300	5,84%	97,3500	101,2800	96,4700	67.916	,00
27/1/2009	94,5100	1,73%	95,4000	95,7500	91,8300	59.363	,00
26/1/2009	92,9000	3,79%	91,8300	95,0400	90,5800	40.642	,00
23/1/2009	89,5100	-1,57%	90,9400	90,9400	87,5500	40.626	,00
22/1/2009	90,9400	0,40%	95,0400	95,4000	90,2300	97.363	,00
21/1/2009	90,5800	4,10%	86,3000	91,8300	83,8100	106.665	,00
20/1/2009	87,0100	-2,61%	90,2300	90,9400	86,3000	89.388	,00
19/1/2009	89,3400	-7,90%	98,2500	98,2500	89,3400	65.545	,00
16/1/2009	97,0000	3,04%	97,3500	98,2500	95,4000	55.395	,00
15/1/2009	94,1400	-3,30%	97,3500	97,3500	91,8300	96.222	,00
14/1/2009	97,3500	-7,93%	107,1700	108,4100	95,7500	77.680	,00
13/1/2009	105,7300	-1,83%	107,7000	108,0600	103,2400	69.425	,00
12/1/2009	107,7000	-4,88%	111,6200	111,6200	106,8100	41.456	,00
09/1/2009	113,2300	-1,39%	114,8300	116,2600	112,3400	60.646	,00
08/1/2009	114,8300	4,03%	110,3800	116,2600	108,7700	88.630	,00
07/1/2009	110,3800	1,15%	109,3000	116,2600	108,7700	88.035	,00
05/1/2009	109,1300	-0,48%	111,2700	111,9800	106,1000	43.229	,00
02/1/2009	109,6600	0,82%	111,6200	111,6200	107,1700	20.452	,00
31/12/2008	108,7700	-1,13%	111,2700	114,2900	104,8400	66.020	,00
30/12/2008	110,0100	11,17%	101,2800	110,0100	101,2800	54.953	,00
29/12/2008	98,9600	3,73%	96,4700	99,6800	95,4000	28.622	,00
24/12/2008	95,4000	0,38%	93,0700	96,6500	92,5400	37.547	,00
23/12/2008	95,0400	5,75%	90,9400	95,7500	89,5100	53.215	,00
22/12/2008	89,8700	5,22%	86,6600	89,8700	85,0600	50.828	,00
19/12/2008	85,4100	-0,42%	84,6900	87,9100	81,8400	153.210	,00
18/12/2008	85,7700	-5,69%	92,1900	93,0700	85,7700	130.793	,00
17/12/2008	90,9400	-2,29%	93,0700	93,4400	87,9100	124.525	,00
16/12/2008	93,0700	-4,75%	96,6500	97,3500	90,9400	118.272	,00
15/12/2008	97,7100	-2,49%	102,5300	103,2400	97,7100	49.404	,00
12/12/2008	100,2100	-0,35%	96,4700	100,2100	96,1100	86.299	,00
11/12/2008	100,5600	-1,41%	101,6400	102,8900	99,3200	141.342	,00
10/12/2008	102,0000	-6,22%	108,7700	110,0100	102,0000	113.464	,00
09/12/2008	108,7700	-1,46%	110,3800	114,8300	107,7000	58.738	,00
08/12/2008	110,3800	0,00%	116,4400	116,7900	110,3800	65.733	,00
05/12/2008	110,3800	-5,49%	115,1900	116,2600	109,1300	117.475	,00
04/12/2008	116,7900	-3,54%	122,3200	123,0400	114,8300	96.095	,00
03/12/2008	121,0700	-1,88%	123,3900	123,3900	119,1100	53.994	,00
02/12/2008	123,3900	-1,29%	121,0700	125,0000	119,8200	57.727	,00
01/12/2008	125,0000	-3,18%	129,1000	131,4100	125,0000	36.985	,00
28/11/2008	129,1000	0,00%	129,4500	131,4100	126,2500	64.801	,00
27/11/2008	129,1000	-1,09%	131,4100	136,0500	125,8900	56.711	,00
26/11/2008	130,5200	-3,30%	134,6300	134,6300	126,9500	61.465	,00
25/11/2008	134,9800	2,99%	135,6900	138,0100	132,1300	60.590	,00
24/11/2008	131,0600	1,52%	133,3800	134,6300	129,8100	34.236	,00
21/11/2008	129,1000	2,26%	128,2000	132,1300	126,2500	47.357	,00
20/11/2008	126,2500	-4,45%	125,0000	127,8400	121,9600	92.501	,00
19/11/2008	132,1300	0,00%	134,9800	138,0100	131,7700	92.008	,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.%