Συνεχης ενημερωση

ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)

3,4930 €

0,0080 (0,23%)

Άνοιγμα 3,4850
Υψηλό 3,5090
Χαμηλό 3,4580

Όγκος 7.906.262
Τζίρος 27.583.018 €
Πράξεις 5.545

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	388,8900	-0,64%	390,5000	393,0000	388,8900	105.075	30.208.847,16
05/7/2007	391,3900	0,83%	391,0300	392,6400	385,1400	62.427	24.371.784,66
04/7/2007	388,1800	0,79%	388,1800	390,1400	385,8600	83.305	32.330.158,26
03/7/2007	385,1400	0,79%	384,0700	387,4700	382,4700	70.649	27.244.019,38
02/7/2007	382,1200	1,37%	375,3400	383,1900	375,3400	80.090	30.518.480,50
29/6/2007	376,9400	-0,71%	379,6200	382,1200	375,3400	54.808	20.702.243,88
28/6/2007	379,6200	-0,33%	380,8700	383,7200	376,9400	45.226	17.187.232,80
27/6/2007	380,8700	-0,65%	380,5100	384,0700	380,1600	39.965	15.256.776,42
26/6/2007	383,3600	-0,09%	382,8300	384,0700	380,1600	99.481	38.037.018,60
25/6/2007	383,7200	0,09%	378,5500	387,1100	377,6600	52.758	20.233.912,86
22/6/2007	383,3600	-0,46%	381,7600	386,9300	380,1600	70.955	27.137.719,78
21/6/2007	385,1400	1,45%	377,6600	385,8600	376,5900	141.159	53.888.871,72
20/6/2007	379,6200	2,45%	373,7300	382,1200	372,1300	77.865	29.482.134,24
19/6/2007	370,5300	-2,12%	377,3000	378,2000	370,5300	48.323	18.028.395,88
18/6/2007	378,5500	0,00%	380,1600	384,0700	374,9800	67.254	25.538.406,12
15/6/2007	378,5500	1,29%	375,3400	379,8000	374,0900	57.897	21.856.385,68
14/6/2007	373,7300	1,94%	366,6000	374,4500	366,6000	131.899	49.096.128,56
13/6/2007	366,6000	0,19%	357,8600	368,9200	357,8600	120.078	43.618.343,84
12/6/2007	365,8900	-2,33%	374,6300	376,0600	365,8900	104.190	38.543.451,42
11/6/2007	374,6300	-1,22%	380,1600	383,7200	374,6300	51.344	19.452.814,00
08/6/2007	379,2700	3,00%	363,5700	380,5100	363,5700	73.931	27.480.071,50
07/6/2007	368,2100	-0,77%	373,7300	376,9400	367,5000	101.202	37.502.793,62
06/6/2007	371,0600	-2,39%	381,2300	381,5800	371,0600	45.968	17.201.494,50
05/6/2007	380,1600	-0,42%	381,2300	384,4400	378,2000	60.799	23.211.200,48
04/6/2007	381,7600	-0,51%	383,7200	386,2200	376,9400	78.524	29.967.384,04
01/6/2007	383,7200	0,75%	380,1600	384,0700	378,0100	85.858	32.801.428,62
31/5/2007	380,8700	1,38%	380,5100	381,7600	379,6200	80.826	30.781.953,46
30/5/2007	375,6900	-1,36%	373,7300	379,8000	373,7300	97.740	36.741.128,40
29/5/2007	380,8700	-0,19%	382,4700	385,1400	378,5500	47.361	18.083.507,58
25/5/2007	381,5800	2,20%	372,1300	381,5800	370,5300	152.665	57.503.825,69
24/5/2007	373,3800	0,63%	368,9200	373,3800	366,2500	102.963	38.099.758,30
23/5/2007	371,0600	1,76%	364,6400	371,0600	363,9300	90.954	33.570.768,16
22/5/2007	364,6400	0,00%	364,6400	366,6000	363,0400	59.983	21.904.784,84
21/5/2007	364,6400	-0,44%	366,2500	367,8500	363,5700	78.249	28.651.058,78
18/5/2007	366,2500	1,63%	363,4000	367,5000	360,7200	98.520	36.024.509,02
17/5/2007	360,3600	-1,85%	367,1400	368,5600	360,3600	87.188	31.757.822,22
16/5/2007	367,1400	-1,06%	370,7000	373,0200	366,2500	39.211	14.436.766,72
15/5/2007	371,0600	0,77%	365,5400	371,0600	365,3500	67.825	25.016.978,56
14/5/2007	368,2100	0,73%	370,5300	370,5300	365,8900	57.439	21.235.525,78
11/5/2007	365,5400	3,48%	350,9100	365,5400	348,7700	106.985	38.184.244,70
10/5/2007	353,2300	-0,45%	354,3000	357,5100	352,8800	174.482	61.818.149,12
09/5/2007	354,8300	-0,30%	355,9100	359,8200	353,9400	74.659	26.548.046,64
08/5/2007	355,9100	-2,11%	360,3600	362,3300	355,9100	72.970	26.171.602,92
07/5/2007	363,5700	0,79%	360,7200	366,6000	360,7200	31.370	11.424.638,48
04/5/2007	360,7200	0,20%	360,0100	365,8900	359,4700	92.180	33.569.618,74
03/5/2007	360,0100	-1,70%	371,0600	371,0600	359,4700	76.323	27.661.368,45
02/5/2007	366,2500	0,64%	368,9200	371,4100	366,2500	113.870	41.938.054,74
30/4/2007	363,9300	-2,20%	372,1300	374,6300	363,5700	107.917	39.922.804,54
27/4/2007	372,1300	-4,75%	384,4400	385,8600	372,1300	263.357	99.661.750,44
26/4/2007	390,6800	0,55%	396,2000	396,2000	388,1800	90.719	35.527.336,12
25/4/2007	388,5400	1,68%	383,3600	391,3900	383,3600	55.086	21.393.827,64
24/4/2007	382,1200	-2,19%	382,1200	388,1800	382,1200	57.304	22.028.007,10
23/4/2007	390,6800	0,23%	394,0700	394,0700	387,4700	68.102	26.548.568,40
20/4/2007	389,7900	0,51%	388,1800	393,0000	385,8600	144.576	56.309.720,88
19/4/2007	387,8200	-0,09%	386,2200	388,1800	380,1600	113.685	43.684.991,50
18/4/2007	388,1800	-1,49%	392,6400	392,6400	385,8600	98.058	38.141.325,70
17/4/2007	394,0700	-0,13%	394,5900	396,5600	388,1800	134.643	52.941.571,00
16/4/2007	394,5900	2,98%	384,4400	397,6300	384,4400	168.733	65.961.184,38
13/4/2007	383,1900	0,42%	382,1200	384,7900	378,5500	87.601	33.474.791,18
12/4/2007	381,5800	1,23%	372,6700	382,1200	372,6700	109.114	41.359.232,14
11/4/2007	376,9400	2,17%	368,9200	380,1600	368,9200	101.848	38.393.835,46
10/4/2007	368,9200	-0,24%	373,3800	373,3800	367,8500	76.797	28.399.583,30
05/4/2007	369,8100	-2,90%	372,1300	372,4800	368,5600	47.963	17.749.921,84
04/4/2007	380,8700	0,19%	385,8600	389,7900	380,8700	92.462	35.470.745,58
03/4/2007	380,1600	0,85%	375,3400	384,0700	375,3400	96.862	36.866.873,16
02/4/2007	376,9400	-1,67%	382,8300	384,0700	376,0600	67.799	25.823.914,56
30/3/2007	383,3600	0,94%	377,3000	384,4400	376,5900	108.514	41.508.388,34
29/3/2007	379,8000	3,45%	367,1400	379,8000	367,1400	85.869	32.375.680,20
28/3/2007	367,1400	-0,91%	368,9200	369,1000	365,0000	90.983	33.358.862,48
27/3/2007	370,5300	-2,12%	376,2300	378,5500	370,1700	69.248	25.846.316,81
26/3/2007	378,5500	-0,33%	379,6200	382,1200	374,6300	70.957	26.963.061,72
23/3/2007	379,8000	1,43%	374,4500	382,1200	372,6700	131.683	49.954.085,66
22/3/2007	374,4500	2,69%	371,4100	374,4500	369,8100	157.665	58.765.704,92
21/3/2007	364,6400	0,64%	362,3300	364,6400	360,3600	60.797	22.038.675,90
20/3/2007	362,3300	1,80%	361,0700	362,3300	355,9100	55.132	19.845.912,02
19/3/2007	355,9100	0,76%	356,4400	359,4700	354,4800	83.198	29.663.935,40
16/3/2007	353,2300	3,02%	342,8900	353,2300	342,8900	153.579	53.293.518,42
15/3/2007	342,8900	-0,36%	351,9800	351,9800	342,8900	209.131	72.249.512,72
14/3/2007	344,1400	-3,45%	344,5000	349,6700	342,8900	206.490	71.226.602,60
13/3/2007	356,4400	-0,84%	360,7200	363,5700	352,6900	44.028	15.733.733,78
12/3/2007	359,4700	1,00%	355,9100	365,3500	355,9100	104.969	38.041.999,58
09/3/2007	355,9100	0,20%	355,1900	358,4000	349,3000	82.725	29.301.747,80
08/3/2007	355,1900	-0,20%	355,9100	359,8200	354,8300	66.208	23.629.915,96
07/3/2007	355,9100	1,32%	354,3000	360,7200	354,3000	131.243	47.016.547,48
06/3/2007	351,2700	1,03%	349,1300	358,4000	349,1300	91.892	32.563.998,20
05/3/2007	347,7000	-1,76%	342,8900	353,2300	339,6800	132.708	45.932.911,80
02/3/2007	353,9400	-0,55%	355,9100	361,9600	345,7400	173.927	61.241.388,10
01/3/2007	355,9100	-5,58%	376,9400	379,2700	354,4800	152.319	55.665.121,56
28/2/2007	376,9400	-2,04%	372,1300	377,3000	365,3500	263.110	97.915.223,62
27/2/2007	384,7900	-3,92%	396,5600	400,1300	384,4400	105.631	41.442.523,24
26/2/2007	400,4800	-0,97%	403,6900	407,2600	397,2700	47.528	19.154.291,72
23/2/2007	404,4100	0,00%	404,4100	407,2600	402,0900	82.448	33.356.710,62
22/2/2007	404,4100	1,71%	397,6300	406,3600	397,6300	62.759	25.320.388,64
21/2/2007	397,6300	-0,22%	398,1700	399,2300	396,0300	34.969	13.904.047,88
20/2/2007	398,5200	0,18%	397,8100	401,2000	396,2000	49.186	19.606.410,92
16/2/2007	397,8100	-0,45%	399,5900	399,7700	396,0300	43.117	17.144.682,94
15/2/2007	399,5900	0,27%	400,1300	404,7600	397,6300	91.865	36.843.909,82
14/2/2007	398,5200	1,64%	396,2000	399,5900	393,3500	61.870	24.555.232,64
13/2/2007	392,1000	0,92%	388,5400	395,3100	387,8200	61.406	24.025.950,18
12/2/2007	388,5400	-1,22%	393,3500	393,3500	385,1400	66.689	25.865.139,98
09/2/2007	393,3500	1,10%	390,6800	394,2400	386,5700	60.164	23.543.629,58
08/2/2007	389,0700	-0,77%	395,6700	396,2000	388,8900	44.866	17.572.843,56
07/2/2007	392,1000	-1,87%	398,8800	399,2300	390,5000	71.277	28.088.435,06
06/2/2007	399,5900	-1,58%	404,4100	405,2900	397,8100	78.708	31.527.392,86
05/2/2007	406,0100	0,40%	403,6900	406,9000	403,6900	35.777	14.510.523,30
02/2/2007	404,4100	0,18%	406,0100	409,2200	404,4100	50.104	20.418.327,58
01/2/2007	403,6900	1,12%	402,0900	407,2600	402,0900	38.564	15.593.753,96
31/1/2007	399,2300	-0,71%	401,2000	405,2900	397,2700	60.940	24.434.877,70
30/1/2007	402,0900	-1,74%	407,9700	408,6900	400,8400	50.827	20.504.037,44
29/1/2007	409,2200	0,70%	403,6900	411,1800	403,6900	33.230	13.574.610,84
26/1/2007	406,3600	0,40%	401,2000	410,4700	401,2000	38.723	15.716.434,56
25/1/2007	404,7600	-1,48%	413,1400	413,8500	404,7600	44.545	18.287.609,88
24/1/2007	410,8200	1,59%	404,4100	413,8500	402,0900	57.386	23.447.947,32
23/1/2007	404,4100	-1,65%	412,2500	412,2500	401,2000	55.336	22.477.986,02
22/1/2007	411,1800	1,27%	407,6100	413,1400	406,7200	65.227	26.769.381,14
19/1/2007	406,0100	0,31%	404,4100	410,4700	402,8000	52.656	21.374.969,22
18/1/2007	404,7600	1,75%	401,3800	406,7200	401,2000	58.578	23.700.105,18
17/1/2007	397,8100	-2,02%	397,8100	403,6900	397,2700	64.844	25.949.702,96
16/1/2007	406,0100	-0,57%	404,0500	408,3300	403,1600	37.820	15.331.920,50
15/1/2007	408,3300	-0,22%	409,2200	412,4300	405,1200	52.714	21.620.701,70
12/1/2007	409,2200	2,87%	417,4200	418,3100	404,4100	117.249	48.086.851,08
11/1/2007	397,8100	3,29%	388,1800	399,5900	388,1800	89.235	35.342.133,50
10/1/2007	385,1400	-2,66%	393,0000	393,7000	383,7200	106.010	41.238.500,00
09/1/2007	395,6700	-0,72%	397,8100	400,1300	394,2400	74.388	29.485.786,16
08/1/2007	398,5200	0,09%	397,8100	400,1300	388,1800	57.204	22.757.875,38
05/1/2007	398,1700	1,73%	391,3900	400,1300	390,5000	102.752	40.850.085,24
04/1/2007	391,3900	1,25%	386,5700	394,5900	382,8300	80.044	31.178.655,74
03/1/2007	386,5700	2,55%	379,8000	390,5000	379,8000	82.048	31.661.487,44
02/1/2007	376,9400	1,73%	376,0600	378,9100	372,6700	40.246	15.106.682,94
29/12/2006	370,5300	-0,52%	372,1300	374,4500	370,5300	25.346	9.448.273,02
28/12/2006	372,4800	0,29%	374,9800	375,3400	371,4100	30.104	11.218.064,98
27/12/2006	371,4100	0,19%	370,7000	376,0600	370,7000	13.251	4.945.889,16
22/12/2006	370,7000	-1,56%	376,2300	376,5900	370,5300	28.391	10.580.397,10
21/12/2006	376,5900	1,29%	376,0600	379,6200	371,7800	60.192	22.673.568,46
20/12/2006	371,7800	-0,43%	376,5900	376,5900	370,1700	58.348	21.726.509,68
19/12/2006	373,3800	-1,04%	379,8000	379,8000	370,1700	75.691	28.184.534,94
18/12/2006	377,3000	-1,40%	383,0100	384,9700	376,2300	51.155	19.369.081,56
15/12/2006	382,6500	1,18%	378,2000	386,2200	378,2000	92.304	35.317.920,34
14/12/2006	378,2000	-2,08%	384,6100	385,8600	376,5900	89.019	33.859.782,32
13/12/2006	386,2200	4,23%	374,4500	386,2200	372,1300	93.776	35.537.914,04
12/12/2006	370,5300	2,42%	361,7900	370,5300	361,7900	54.592	19.986.294,64
11/12/2006	361,7900	-0,49%	363,5700	368,2100	361,0700	81.122	29.557.940,88
08/12/2006	363,5700	-2,11%	372,4800	372,6700	363,5700	49.153	18.064.060,18
07/12/2006	371,4100	0,77%	369,1000	375,3400	367,5000	78.609	29.263.333,46
06/12/2006	368,5600	-0,10%	371,7800	373,7300	367,8500	88.595	32.741.677,02
05/12/2006	368,9200	-3,45%	382,1200	382,1200	368,9200	1.495.013	550.382.826,12
04/12/2006	382,1200	0,33%	381,2300	382,4700	376,9400	48.684	18.467.043,22
01/12/2006	380,8700	-0,19%	381,5800	381,5800	374,0900	152.432	57.585.476,12
30/11/2006	381,5800	-2,60%	394,0700	394,2400	378,0100	109.042	41.688.624,52
29/11/2006	391,7500	2,04%	386,2200	392,1000	385,8600	53.200	20.663.187,30
28/11/2006	383,9000	-3,06%	393,7000	393,7000	381,5800	92.854	35.910.873,44
27/11/2006	396,0300	-0,45%	396,0300	400,8400	393,3500	34.801	13.801.526,52
24/11/2006	397,8100	-0,58%	396,2000	401,2000	394,5900	68.915	27.400.594,06
23/11/2006	400,1300	0,81%	397,6300	401,2000	397,2700	35.655	14.236.573,86
22/11/2006	396,9200	2,02%	391,0300	397,8100	390,5000	74.356	29.417.496,22
21/11/2006	389,0700	1,58%	383,0100	389,0700	380,1600	83.112	32.120.026,96
20/11/2006	383,0100	-1,51%	387,8200	387,8200	379,6200	113.808	43.626.446,72
17/11/2006	388,8900	-1,13%	396,0300	397,6300	388,8900	95.782	37.718.298,74
16/11/2006	393,3500	-1,87%	396,0300	399,7700	389,7900	93.648	37.033.294,17
15/11/2006	400,8400	0,40%	400,1300	402,8000	395,6700	86.350	34.439.587,42
14/11/2006	399,2300	0,58%	398,8800	399,2300	391,7500	69.070	27.397.045,08
13/11/2006	396,9200	0,91%	393,3500	399,2300	393,3500	82.186	32.640.061,00
10/11/2006	393,3500	1,43%	386,2200	393,3500	384,9700	65.769	25.669.933,48
09/11/2006	387,8200	0,41%	387,8200	390,1400	386,5700	88.971	34.547.905,58
08/11/2006	386,2200	0,70%	381,2300	386,5700	378,2000	75.446	28.893.982,72
07/11/2006	383,5400	1,13%	384,6100	384,6100	380,8700	60.127	23.038.898,54
06/11/2006	379,2700	1,05%	375,3400	379,8000	370,5300	37.848	14.221.153,58
03/11/2006	375,3400	2,28%	368,5600	375,3400	366,9600	35.034	12.981.423,38
02/11/2006	366,9600	-1,72%	369,4600	374,4500	366,9600	31.215	11.577.319,58
01/11/2006	373,3800	1,31%	371,4100	373,3800	368,9200	24.418	9.081.994,28
31/10/2006	368,5600	-0,24%	374,6300	376,5900	368,5600	103.887	38.684.596,02
30/10/2006	369,4600	0,24%	363,5700	369,4600	361,9600	49.117	17.978.384,72
27/10/2006	368,5600	-1,05%	374,0900	374,0900	366,9600	33.361	12.348.723,04
26/10/2006	372,4800	0,29%	371,7800	374,6300	371,7800	24.945	9.314.174,90
25/10/2006	371,4100	-0,62%	372,4800	374,6300	370,1700	32.793	12.217.251,98
24/10/2006	373,7300	0,43%	372,1300	374,6300	371,7800	30.912	11.543.260,20
23/10/2006	372,1300	0,00%	372,1300	375,6900	370,5300	32.704	12.188.241,86
20/10/2006	372,1300	1,51%	366,9600	373,0200	366,9600	61.647	22.894.709,32
19/10/2006	366,6000	0,00%	364,6400	368,5600	362,6800	21.797	7.981.393,28
18/10/2006	366,6000	-0,10%	366,9600	368,2100	361,7900	37.288	13.641.022,18
17/10/2006	366,9600	-1,10%	370,1700	370,1700	361,9600	49.494	18.051.190,26
16/10/2006	371,0600	0,24%	373,3800	373,3800	364,2800	38.779	14.287.621,78
13/10/2006	370,1700	-0,14%	371,0600	372,6700	367,1400	60.756	22.481.594,16
12/10/2006	370,7000	1,66%	364,6400	371,0600	363,5700	61.088	22.432.124,35
11/10/2006	364,6400	2,35%	356,2600	365,0000	355,5500	98.109	35.372.389,74
10/10/2006	356,2600	0,30%	354,3000	356,4400	351,9800	37.373	13.270.880,36
09/10/2006	355,1900	0,81%	352,3400	355,1900	349,1300	27.937	9.855.692,24
06/10/2006	352,3400	0,56%	350,3800	353,2300	349,3000	58.360	20.522.349,10
05/10/2006	350,3800	1,71%	347,3400	350,7300	346,4600	59.738	20.824.251,94
04/10/2006	344,5000	1,31%	341,1100	344,5000	339,5000	37.464	12.796.194,10
03/10/2006	340,0400	-0,31%	337,9000	342,1700	337,9000	50.707	17.259.966,62
02/10/2006	341,1100	0,31%	342,5300	342,5300	335,9400	42.000	14.290.321,86
29/9/2006	340,0400	-0,31%	341,1100	345,2000	339,1400	47.339	16.133.281,72
28/9/2006	341,1100	-1,08%	346,4600	346,4600	341,1100	45.163	15.554.780,92
27/9/2006	344,8500	1,47%	344,5000	345,5600	342,1700	37.179	12.802.181,76
26/9/2006	339,8500	1,06%	339,5000	341,8200	337,9000	35.807	12.183.155,62
25/9/2006	336,2900	1,02%	332,9100	338,2500	332,9100	49.320	16.566.681,78
22/9/2006	332,9100	-0,79%	330,7700	334,3300	329,1600	32.414	10.772.593,22
21/9/2006	335,5700	-0,21%	336,8200	338,7900	333,9700	86.646	29.138.490,36
20/9/2006	336,2900	1,78%	331,3000	337,1800	331,1200	74.455	24.906.348,00
19/9/2006	330,4100	-0,27%	331,3000	332,7200	328,4500	21.761	7.182.410,52
18/9/2006	331,3000	-1,85%	337,5400	337,5400	330,7700	23.245	7.752.578,76
15/9/2006	337,5400	0,32%	336,4700	340,0400	333,2600	29.642	10.014.487,86
14/9/2006	336,4700	-0,89%	339,5000	341,8200	334,3300	36.862	12.473.861,38
13/9/2006	339,5000	0,47%	343,2500	345,7400	339,5000	71.133	24.356.423,16
12/9/2006	337,9000	2,16%	329,6900	338,4300	329,6900	25.742	8.637.109,56
11/9/2006	330,7700	-1,22%	330,7700	332,7200	328,4500	23.425	7.749.891,96
08/9/2006	334,8600	1,73%	332,9100	336,2900	332,7200	44.603	14.930.487,84
07/9/2006	329,1600	-2,59%	332,3700	332,9100	328,8000	32.717	10.811.112,88
06/9/2006	337,9000	-0,94%	342,5300	344,1400	332,0100	16.160	5.474.600,02
05/9/2006	341,1100	0,21%	337,1800	342,0000	336,4700	18.376	6.221.036,54
04/9/2006	340,3900	0,63%	339,5000	342,8900	338,2500	43.337	14.762.606,80
01/9/2006	338,2500	0,80%	338,7900	340,7500	336,4700	24.873	8.425.736,14
31/8/2006	335,5700	1,29%	331,3000	338,4300	330,0500	60.599	20.242.822,28
30/8/2006	331,3000	-1,48%	339,1400	339,5000	331,3000	58.965	19.671.260,00
29/8/2006	336,2900	-0,26%	339,5000	342,8900	334,6900	27.863	9.451.990,18
28/8/2006	337,1800	-1,25%	341,4600	341,4600	330,7700	28.124	9.422.097,44
25/8/2006	341,4600	-1,24%	345,7400	347,3400	339,1400	26.076	8.922.892,14
24/8/2006	345,7400	0,05%	345,7400	347,7000	341,1100	77.260	26.705.871,28
23/8/2006	345,5600	-0,05%	346,4600	348,0600	342,5300	19.542	6.757.717,52
22/8/2006	345,7400	0,00%	348,4100	350,9100	342,8900	25.402	8.833.592,94
21/8/2006	345,7400	0,05%	345,7400	347,7000	344,5000	22.073	7.644.886,60
18/8/2006	345,5600	0,67%	344,1400	346,8100	339,1400	30.752	10.535.342,62
17/8/2006	343,2500	-1,18%	347,3400	348,0600	342,1700	40.342	13.912.327,90
16/8/2006	347,3400	1,93%	340,7500	349,6700	340,7500	83.992	29.048.514,52
14/8/2006	340,7500	1,17%	337,1800	341,1100	337,1800	21.673	7.362.478,78
11/8/2006	336,8200	-0,32%	337,9000	341,1100	336,4700	18.535	6.275.963,82
10/8/2006	337,9000	-1,25%	336,2900	340,3900	333,2600	37.040	12.512.432,16
09/8/2006	342,1700	1,97%	332,7200	342,1700	332,7200	22.144	7.463.213,72
08/8/2006	335,5700	-2,89%	345,5600	345,5600	335,5700	39.207	13.288.377,36
07/8/2006	345,5600	2,00%	338,7900	345,5600	334,6900	31.632	10.770.139,16
04/8/2006	338,7900	2,26%	332,7200	339,5000	332,7200	33.367	11.220.417,94
03/8/2006	331,3000	-0,32%	331,3000	332,0100	329,1600	26.399	8.734.395,72
02/8/2006	332,3700	2,70%	328,0900	332,3700	326,1300	54.997	18.181.045,30
01/8/2006	323,6300	-0,17%	324,1700	326,4800	321,6700	35.530	11.525.519,74
31/7/2006	324,1700	-0,44%	325,5900	329,3400	321,6700	27.637	8.964.893,22
28/7/2006	325,5900	-1,72%	329,6900	329,6900	322,9200	78.040	25.412.549,44
27/7/2006	331,3000	2,88%	323,2800	333,2600	323,2800	69.803	23.063.634,90
26/7/2006	322,0300	4,76%	311,1500	322,2000	310,6100	71.656	22.799.799,48
25/7/2006	307,4100	0,53%	307,4100	311,1500	307,4100	34.674	10.736.547,22
24/7/2006	305,8000	-1,21%	307,4100	309,0100	305,8000	24.038	7.390.207,76
21/7/2006	309,5500	-0,11%	309,5500	311,8600	305,0900	36.719	11.360.902,10
20/7/2006	309,9000	1,99%	309,9000	311,5100	306,3400	45.052	13.947.180,76
19/7/2006	303,8400	0,47%	303,1300	304,3800	300,1000	25.522	7.725.460,90
18/7/2006	302,4100	0,59%	300,6300	302,4100	297,7800	48.561	14.597.200,49
17/7/2006	300,6300	-2,99%	305,9800	305,9800	298,4900	42.659	12.792.781,62
14/7/2006	309,9000	-0,12%	307,0500	310,2600	302,4100	40.336	12.334.853,82
13/7/2006	310,2600	-3,06%	317,7500	317,7500	308,2900	84.314	26.311.512,10
12/7/2006	320,0700	1,64%	317,7500	320,6000	316,6800	31.520	10.056.916,04
11/7/2006	314,9000	2,26%	305,9800	315,4300	305,0900	26.522	8.266.205,94
10/7/2006	307,9400	1,05%	304,7300	307,9400	301,7000	14.330	4.366.880,04
07/7/2006	304,7300	0,83%	303,8400	305,4500	298,4900	31.492	9.534.444,92
06/7/2006	302,2300	-2,30%	310,2600	312,2200	300,9800	51.414	15.733.362,52
05/7/2006	309,3600	-1,65%	314,5400	314,5400	307,9400	26.840	8.325.964,04
04/7/2006	314,5400	1,50%	313,8200	315,0700	309,9000	19.627	6.140.674,64
03/7/2006	309,9000	-1,59%	316,6800	317,0400	306,3400	53.577	16.582.986,22
30/6/2006	314,9000	3,34%	316,6800	316,6800	310,2600	64.742	20.312.008,60
29/6/2006	304,7300	1,91%	302,2300	305,9800	300,1000	39.943	12.111.983,00
28/6/2006	299,0300	-1,58%	303,8400	303,8400	296,8900	38.742	11.602.642,98
27/6/2006	303,8400	0,00%	307,0500	308,2900	302,2300	51.412	15.649.558,60
26/6/2006	303,8400	-1,05%	307,0500	308,6600	302,2300	26.866	8.205.968,80
23/6/2006	307,0500	0,00%	307,0500	307,0500	303,8400	52.676	16.123.964,22
22/6/2006	307,0500	2,32%	308,6600	308,6600	300,1000	70.656	21.588.323,74
21/6/2006	300,1000	-3,50%	310,9700	310,9700	300,1000	52.415	15.971.767,16
20/6/2006	310,9700	-0,80%	315,7900	315,7900	305,8000	42.658	13.149.672,32
19/6/2006	313,4700	-0,51%	320,0700	320,0700	313,4700	27.762	8.816.638,74
16/6/2006	315,0700	-2,54%	331,6600	332,7200	311,1500	82.873	26.704.400,34
15/6/2006	323,2800	6,96%	302,2300	323,2800	302,2300	75.528	23.595.437,44
14/6/2006	302,2300	-0,82%	304,7300	309,0100	300,6300	55.123	16.820.478,12
13/6/2006	304,7300	-1,27%	308,6600	308,6600	297,4200	141.820	43.121.248,72
09/6/2006	308,6600	0,52%	312,5700	313,4700	307,0500	57.739	17.938.256,90
08/6/2006	307,0500	-1,03%	302,7700	308,6600	295,8100	53.428	16.249.567,52
07/6/2006	310,2600	4,44%	294,2100	311,1500	291,3500	132.837	39.920.668,20
06/6/2006	297,0600	-3,76%	301,3400	304,7300	291,8900	130.917	39.006.829,62
05/6/2006	308,6600	0,12%	307,0500	309,5500	300,1000	79.886	24.331.964,54
02/6/2006	308,2900	0,75%	313,4700	314,1800	305,0900	84.190	26.020.804,14
01/6/2006	305,9800	-2,89%	311,8600	314,1800	300,9800	92.919	28.456.388,18
31/5/2006	315,0700	-2,16%	320,0700	322,0300	315,0700	85.403	27.185.257,11
30/5/2006	322,0300	-1,69%	327,5600	327,5600	315,0700	68.010	21.709.752,44
29/5/2006	327,5600	0,33%	333,6100	333,9700	326,8400	24.950	8.249.468,98
26/5/2006	326,4800	2,46%	322,5600	328,0900	320,0700	63.086	20.476.854,66
25/5/2006	318,6400	-0,94%	321,3100	321,3100	313,4700	64.850	20.568.768,96
24/5/2006	321,6700	-2,85%	329,6900	333,9700	316,1400	77.715	24.970.206,54
23/5/2006	331,1200	2,31%	326,4800	336,4700	305,4500	157.494	51.013.988,40
22/5/2006	323,6300	-3,30%	336,2900	336,2900	320,9500	81.268	26.551.012,34
19/5/2006	334,6900	0,91%	331,3000	340,3900	331,3000	59.768	20.076.317,64
18/5/2006	331,6600	-3,02%	342,5300	342,5300	325,5900	94.169	31.492.585,24
17/5/2006	342,0000	-0,83%	351,6300	359,1200	342,0000	87.633	31.004.402,06
16/5/2006	344,8500	0,89%	341,8200	345,5600	338,0700	59.445	20.320.487,14
15/5/2006	341,8200	-0,31%	341,8200	347,3400	336,4700	55.435	18.992.087,12
12/5/2006	342,8900	-4,00%	354,8300	354,8300	342,8900	145.990	50.664.935,80
11/5/2006	357,1600	-1,33%	356,2600	360,0100	346,4600	125.047	44.120.398,34
10/5/2006	361,9600	-1,98%	374,0900	374,0900	361,7900	44.858	16.447.596,78
09/5/2006	369,2800	-1,48%	376,4100	376,7700	368,9200	49.666	18.439.419,78
08/5/2006	374,8100	1,79%	371,2400	378,5500	370,1700	54.908	20.580.515,34
05/5/2006	368,2100	1,28%	365,8900	369,2800	365,8900	41.252	15.190.410,30
04/5/2006	363,5700	0,44%	362,5000	365,8900	359,4700	38.140	13.856.259,36
03/5/2006	361,9600	2,01%	356,6200	361,9600	355,7200	34.175	12.240.052,30
02/5/2006	354,8300	2,47%	346,2800	357,8600	346,2800	140.503	49.628.881,66
28/4/2006	346,2800	0,00%	347,3400	347,7000	344,6700	58.691	20.301.584,18

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%