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
27/6/2006	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	-0,31%	347,3400	347,7000	344,6700	58.691	20.301.584,18
27/4/2006	347,3400	-2,01%	354,4800	355,5500	347,3400	43.601	15.242.497,50
26/4/2006	354,4800	0,56%	351,0900	357,1600	351,0900	25.598	9.095.119,70
25/4/2006	352,5200	-3,98%	363,4000	364,8200	352,5200	70.150	24.975.776,72
20/4/2006	367,1400	-2,88%	374,8100	374,8100	363,5700	44.151	16.180.252,12
19/4/2006	378,0100	2,02%	376,7700	378,0100	374,2700	46.422	17.455.575,92
18/4/2006	370,5300	1,91%	368,5600	373,5600	367,1400	48.978	18.165.604,86
13/4/2006	363,5700	0,84%	360,5400	368,7500	360,5400	37.795	13.789.297,32
12/4/2006	360,5400	-2,04%	368,0300	369,1000	360,5400	55.437	20.248.172,58
11/4/2006	368,0300	-1,81%	374,8100	375,3400	368,0300	31.241	11.562.297,40
10/4/2006	374,8100	-0,99%	378,5500	379,8000	374,8100	37.874	14.252.480,94
07/4/2006	378,5500	1,53%	377,4800	380,6900	376,2300	65.002	24.608.066,08
06/4/2006	372,8400	2,60%	361,2600	374,0900	361,2600	80.273	29.591.214,96
05/4/2006	363,4000	1,55%	361,2600	364,4700	359,4700	45.085	16.316.923,54
04/4/2006	357,8600	1,62%	353,4100	360,5400	350,9100	35.310	12.638.171,22
03/4/2006	352,1600	0,10%	349,4800	357,3300	349,4800	35.701	12.671.211,42
31/3/2006	351,8100	0,00%	352,1600	353,4100	346,1000	54.267	18.952.502,44
30/3/2006	351,8100	1,54%	349,6700	351,8100	345,2000	42.952	14.975.217,16
29/3/2006	346,4600	-0,76%	348,5900	348,5900	346,2800	53.707	18.640.125,94
28/3/2006	349,1300	0,36%	349,1300	349,1300	343,9600	85.590	29.671.031,36
27/3/2006	347,8800	0,16%	347,3400	349,1300	345,2000	40.880	14.204.535,20
24/3/2006	347,3400	0,31%	346,2800	348,0600	344,5000	21.855	7.567.429,46
23/3/2006	346,2800	0,31%	345,2000	349,4800	343,9600	28.561	9.896.901,88
22/3/2006	345,2000	-2,27%	355,0100	355,0100	345,2000	194.551	67.009.951,56
21/3/2006	353,2300	-0,95%	358,2200	358,2200	352,5200	33.130	11.757.061,98
20/3/2006	356,6200	2,04%	354,4800	358,2200	353,2300	36.503	13.027.833,24
17/3/2006	349,4800	0,87%	353,2300	353,2300	348,0600	47.112	16.512.334,68
16/3/2006	346,4600	1,52%	344,1400	350,9100	343,2500	40.408	13.976.882,92
15/3/2006	341,2800	0,26%	340,3900	346,8100	339,1400	59.695	20.453.177,38
14/3/2006	340,3900	-3,05%	351,2700	352,1600	340,3900	62.325	21.565.007,84
13/3/2006	351,0900	1,39%	347,3400	351,0900	344,5000	28.289	9.830.833,96
10/3/2006	346,2800	2,75%	336,1100	347,7000	333,2600	61.008	20.752.145,12
09/3/2006	337,0100	2,44%	335,9400	340,7500	332,5500	96.861	32.561.967,82
08/3/2006	328,9800	-1,39%	326,6600	334,5100	321,8400	196.338	64.384.276,26
07/3/2006	333,6100	-2,40%	355,5500	355,5500	326,6600	144.240	48.954.162,18
03/3/2006	341,8200	-1,69%	347,7000	351,8100	341,8200	109.300	37.680.053,96
02/3/2006	347,7000	-3,42%	360,0100	362,8600	347,7000	79.247	28.298.301,98
01/3/2006	360,0100	-2,42%	372,6700	373,0200	360,0100	157.745	57.892.577,80
28/2/2006	368,9200	1,47%	364,1100	369,8100	360,5400	76.302	27.908.694,82
27/2/2006	363,5700	1,34%	363,4000	367,1400	361,7900	108.972	39.690.822,36
24/2/2006	358,7600	1,98%	352,3400	358,7600	352,3400	78.275	27.872.947,52
23/2/2006	351,8100	0,00%	353,2300	355,7200	350,0200	144.806	51.083.211,88
22/2/2006	351,8100	-0,75%	357,1600	359,4700	350,7300	590.097	206.948.750,56
21/2/2006	354,4800	2,53%	346,4600	357,8600	346,4600	83.769	29.608.073,50
20/2/2006	345,7400	-0,16%	346,2800	350,2000	345,7400	25.443	8.858.444,50
17/2/2006	346,2800	2,70%	340,2200	346,2800	338,6100	51.504	17.645.968,60
16/2/2006	337,1800	0,11%	337,0100	342,0000	335,7600	84.204	28.462.705,52
15/2/2006	336,8200	-0,89%	343,9600	344,1400	336,8200	29.473	10.025.828,04
14/2/2006	339,8500	-1,14%	343,7800	345,7400	339,8500	26.695	9.141.104,20
13/2/2006	343,7800	-1,48%	347,3400	348,5900	343,7800	41.281	14.281.068,70
10/2/2006	348,9500	0,82%	347,7000	351,6300	347,7000	57.030	19.941.419,96
09/2/2006	346,1000	1,20%	343,6000	346,1000	342,5300	83.599	28.800.145,56
08/2/2006	342,0000	-0,47%	343,7800	345,5600	341,2800	43.946	15.060.603,82
07/2/2006	343,6000	-0,26%	346,2800	347,7000	343,0700	88.371	30.567.358,90
06/2/2006	344,5000	1,85%	341,8200	344,5000	340,2200	53.177	18.237.422,44
03/2/2006	338,2500	-1,04%	345,2000	345,2000	335,9400	56.868	19.308.424,44
02/2/2006	341,8200	3,90%	337,0100	343,7800	335,9400	117.912	40.056.552,94
01/2/2006	328,9800	0,93%	325,9500	332,5500	323,8100	87.307	28.609.034,16
31/1/2006	325,9500	-0,54%	330,0500	333,0800	325,5900	50.266	16.634.152,68
30/1/2006	327,7300	0,11%	327,3800	328,8000	323,8100	49.216	16.053.318,30
27/1/2006	327,3800	-2,03%	335,9400	336,4700	326,6600	56.207	18.714.868,40
26/1/2006	334,1500	-0,69%	338,4300	340,3900	331,1200	44.329	14.855.123,92
25/1/2006	336,4700	0,80%	334,6900	337,7100	334,6900	104.923	35.262.600,08
24/1/2006	333,8000	1,85%	328,9800	333,8000	326,6600	62.802	20.757.226,12
23/1/2006	327,7300	-0,38%	326,8400	328,8000	323,2800	71.460	23.352.190,42
20/1/2006	328,9800	0,43%	323,8100	330,9400	323,2800	106.444	34.955.331,70
19/1/2006	327,5600	1,27%	326,6600	327,7300	322,9200	85.958	27.903.193,72
18/1/2006	323,4500	-2,48%	325,9500	330,0500	322,3800	106.720	34.701.408,24
17/1/2006	331,6600	1,75%	323,4500	335,2200	322,7400	167.982	55.881.154,16
16/1/2006	325,9500	3,22%	328,9800	328,9800	322,2000	91.624	29.856.204,94
13/1/2006	315,7900	-1,34%	315,2500	320,7800	315,2500	51.076	16.265.254,32
12/1/2006	320,0700	-0,06%	317,3900	323,8100	313,4700	124.379	39.568.075,52
11/1/2006	320,2500	3,52%	310,9700	320,2500	310,4400	201.565	63.495.122,58
10/1/2006	309,3600	1,88%	300,4500	309,3600	299,9200	120.059	36.457.835,10
09/1/2006	303,6600	-0,24%	307,9400	308,1200	300,4500	92.622	28.339.050,04
05/1/2006	304,3800	1,49%	300,1000	304,3800	298,8400	98.253	29.546.979,06
04/1/2006	299,9200	1,69%	297,7800	300,8100	295,6400	112.943	33.797.005,08
03/1/2006	294,9300	3,70%	284,4100	294,9300	282,8000	53.750	15.530.394,00
02/1/2006	284,4100	-0,25%	285,1200	287,7900	284,4100	18.659	5.346.421,88
30/12/2005	285,1200	-0,62%	286,9000	287,7900	283,5100	33.751	9.607.835,84
29/12/2005	286,9000	0,56%	287,4400	288,5100	284,5800	22.579	6.472.835,68
28/12/2005	285,2900	-1,48%	288,5100	289,5700	285,2900	30.070	8.669.252,42
27/12/2005	289,5700	1,50%	285,2900	291,3500	285,2900	23.588	6.818.378,32
23/12/2005	285,2900	0,69%	284,2300	289,0400	284,2300	20.724	5.956.801,30
22/12/2005	283,3400	-1,18%	286,1900	287,7900	282,0900	85.375	24.178.180,36
21/12/2005	286,7200	-0,56%	286,1900	289,5700	284,4100	79.085	22.800.458,82
20/12/2005	288,3300	-0,80%	292,9600	293,6800	288,3300	51.434	14.946.533,78
19/12/2005	290,6500	-0,85%	294,0300	296,1700	289,5700	36.082	10.564.368,10
16/12/2005	293,1400	0,61%	292,7900	293,8500	290,6500	62.997	18.434.081,94
15/12/2005	291,3500	2,38%	284,5800	291,7100	284,5800	50.893	14.698.033,68
14/12/2005	284,5800	-0,13%	284,9400	288,5100	284,5800	46.918	13.471.268,22
13/12/2005	284,9400	-1,24%	288,5100	288,5100	284,5800	46.123	13.220.263,14
12/12/2005	288,5100	0,37%	290,4700	291,7100	287,7900	55.801	16.219.476,82
09/12/2005	287,4400	-0,49%	288,8600	290,4700	286,5400	39.742	11.457.782,14
08/12/2005	288,8600	0,12%	288,5100	290,1100	287,4400	34.907	10.054.526,44
07/12/2005	288,5100	-1,46%	295,4600	295,4600	288,5100	32.781	9.568.337,36
06/12/2005	292,7900	0,92%	290,1100	294,9300	290,1100	41.687	12.219.473,58
05/12/2005	290,1100	0,37%	288,3300	291,7100	287,4400	19.951	5.776.078,24
02/12/2005	289,0400	-0,18%	289,5700	294,3900	289,0400	38.371	11.193.144,50
01/12/2005	289,5700	0,37%	287,4400	290,6500	286,7200	70.530	20.350.679,38
30/11/2005	288,5100	-2,76%	296,7000	296,7000	285,8300	103.651	29.951.762,14
29/11/2005	296,7000	-0,12%	297,0600	297,0600	291,3500	58.719	17.243.315,44
28/11/2005	297,0600	-0,48%	298,4900	300,9800	296,1700	27.169	8.116.652,18
25/11/2005	298,4900	1,03%	299,9200	299,9200	296,1700	30.209	9.011.159,04
24/11/2005	295,4600	-1,49%	299,9200	299,9200	294,3900	47.158	13.962.048,38
23/11/2005	299,9200	-0,35%	300,9800	302,9400	298,1300	35.371	10.653.409,20
22/11/2005	300,9800	0,53%	301,7000	303,6600	299,3800	76.293	22.994.178,90
21/11/2005	299,3800	-1,18%	302,9400	302,9400	298,4900	24.936	7.482.472,10
18/11/2005	302,9400	1,61%	298,8400	304,0100	298,8400	78.188	23.569.695,74
17/11/2005	298,1300	1,39%	293,1400	299,3800	293,1400	44.570	13.277.330,50
16/11/2005	294,0300	0,61%	292,2500	294,9300	288,3300	46.899	13.685.617,30
15/11/2005	292,2500	0,98%	289,0400	295,6400	289,0400	63.813	18.699.235,66
14/11/2005	289,4000	0,87%	286,0100	290,4700	284,5800	40.351	11.633.559,64
11/11/2005	286,9000	2,42%	280,4800	287,4400	280,4800	44.218	12.634.095,76
10/11/2005	280,1300	-2,36%	286,9000	286,9000	279,5900	35.435	9.988.051,92
09/11/2005	286,9000	-0,13%	287,2600	287,7900	286,1900	22.332	6.411.129,62
08/11/2005	287,2600	1,52%	282,9700	287,7900	282,9700	48.249	13.809.048,78
07/11/2005	282,9700	0,19%	282,4400	283,3400	279,7700	35.278	9.947.442,12
04/11/2005	282,4400	0,00%	280,6600	283,3400	280,4800	34.589	9.760.716,72
03/11/2005	282,4400	0,63%	280,6600	282,4400	280,6600	45.725	12.886.162,96
02/11/2005	280,6600	0,06%	280,4800	282,4400	279,2300	45.064	12.661.237,26
01/11/2005	280,4800	1,62%	276,5600	280,8300	275,6700	38.602	10.749.638,42
31/10/2005	276,0200	1,71%	272,1000	276,3800	271,0300	33.335	9.140.324,88
27/10/2005	271,3900	0,60%	269,7800	272,6400	266,5700	35.829	9.669.370,42
26/10/2005	269,7800	-1,18%	274,7800	274,7800	268,7100	28.068	7.615.929,32
25/10/2005	272,9900	0,13%	271,5600	276,3800	271,5600	37.536	10.261.324,24
24/10/2005	272,6400	0,40%	271,5600	274,0600	269,4200	18.063	4.918.629,08
21/10/2005	271,5600	-0,65%	271,3900	272,9900	270,8500	25.507	6.940.711,68
20/10/2005	273,3400	-0,33%	276,9200	276,9200	271,3900	45.420	12.429.372,64
19/10/2005	274,2400	-0,97%	275,8400	275,8400	270,8500	92.412	25.210.440,92
18/10/2005	276,9200	0,00%	276,9200	279,2300	276,5600	53.429	14.820.817,94
17/10/2005	276,9200	0,39%	277,4500	277,4500	274,7800	24.997	6.902.746,78
14/10/2005	275,8400	-0,77%	277,6300	277,6300	274,7800	40.148	11.091.006,36
13/10/2005	277,9800	-0,83%	276,9200	281,7300	276,9200	69.720	19.476.221,96
12/10/2005	280,3000	1,09%	274,7800	280,4800	273,7000	52.595	14.620.323,52
11/10/2005	277,2700	0,13%	276,9200	277,9800	275,1300	36.424	10.081.992,32
10/10/2005	276,9200	0,33%	275,1300	278,1600	275,1300	40.469	11.207.985,04
07/10/2005	276,0200	1,11%	271,3900	276,9200	271,3900	37.333	10.271.093,28
06/10/2005	272,9900	-1,61%	276,9200	276,9200	271,3900	54.558	14.992.598,66
05/10/2005	277,4500	-0,06%	276,9200	277,9800	274,7800	47.007	12.998.310,94
04/10/2005	277,6300	-0,51%	279,2300	282,4400	276,9200	122.058	34.049.907,56
03/10/2005	279,0600	2,76%	274,0600	280,1300	272,9900	97.148	26.892.581,14
30/9/2005	271,5600	0,66%	269,9600	276,9200	269,9600	110.230	30.102.339,54
29/9/2005	269,7800	0,00%	268,8900	270,8500	268,1700	70.291	18.632.064,78
28/9/2005	269,7800	1,20%	266,2200	269,9600	266,2200	70.264	18.897.842,50
27/9/2005	266,5700	-0,47%	266,5700	269,2500	265,5000	72.629	19.402.636,12
26/9/2005	267,8200	3,02%	262,6500	268,5400	262,6500	59.016	15.699.159,76
23/9/2005	259,9700	1,53%	256,0500	261,2200	256,0500	41.770	10.847.062,16
22/9/2005	256,0500	0,42%	254,0900	256,9400	253,5600	69.079	17.620.319,66
21/9/2005	254,9800	-1,24%	258,1900	260,1600	254,4500	50.288	12.920.151,20
20/9/2005	258,1900	-1,56%	262,1200	263,3600	257,6600	52.595	13.659.892,94
19/9/2005	262,2900	-1,61%	265,5000	265,5000	261,2200	59.065	15.532.947,66
16/9/2005	266,5700	-0,60%	266,9300	268,5400	265,3300	42.881	11.452.264,08
15/9/2005	268,1700	-0,27%	265,5000	268,8900	265,5000	22.290	5.977.873,18
14/9/2005	268,8900	0,00%	267,8200	269,7800	267,6400	33.596	9.030.622,22
13/9/2005	268,8900	0,47%	266,5700	268,8900	265,6800	37.815	10.139.751,22
12/9/2005	267,6400	-0,86%	270,3200	271,0300	267,1100	36.207	9.722.325,22
09/9/2005	269,9600	0,40%	267,8200	270,3200	267,1100	46.553	12.511.110,94
08/9/2005	268,8900	0,33%	268,0000	269,7800	264,4300	55.583	14.892.287,06
07/9/2005	268,0000	0,27%	267,6400	270,8500	266,2200	81.544	21.942.788,48
06/9/2005	267,2800	1,14%	265,3300	267,8200	263,1900	53.263	14.188.430,72
05/9/2005	264,2600	-0,47%	265,5000	267,1100	263,7200	30.259	8.026.518,98
02/9/2005	265,5000	0,06%	264,7900	266,0400	263,7200	49.484	13.111.217,44
01/9/2005	265,3300	1,64%	264,7900	266,0400	262,2900	71.210	18.840.493,90
31/8/2005	261,0400	5,25%	254,0900	263,7200	254,0900	158.432	41.186.317,80
30/8/2005	248,0300	1,39%	245,8900	248,9200	242,6800	94.935	23.393.149,00
29/8/2005	244,6400	-1,72%	248,0300	248,0300	242,6800	62.502	15.317.497,36
26/8/2005	248,9200	-0,64%	251,7700	252,3000	247,5000	56.825	14.223.440,42
25/8/2005	250,5300	-1,40%	251,4100	253,5600	249,1000	100.396	25.206.364,22
24/8/2005	254,0900	-1,86%	257,8300	258,1900	253,5600	45.803	11.725.564,92
23/8/2005	258,9100	-1,42%	262,6500	262,6500	258,3700	43.905	11.411.442,10
22/8/2005	262,6500	-0,87%	264,9600	266,5700	262,1200	21.918	5.794.162,74
19/8/2005	264,9600	1,50%	261,0400	265,5000	260,8600	35.400	9.348.730,82
18/8/2005	261,0400	0,55%	259,6200	262,6500	259,6200	22.371	5.848.713,06
17/8/2005	259,6200	-1,82%	264,4300	264,9600	259,2600	69.673	18.146.648,36
16/8/2005	264,4300	-1,98%	269,7800	269,7800	262,1200	62.030	16.447.931,16
12/8/2005	269,7800	-0,40%	268,8900	270,8500	267,1100	46.899	12.614.764,96
11/8/2005	270,8500	0,33%	269,9600	271,3900	267,2800	51.561	13.887.301,70
10/8/2005	269,9600	1,95%	265,5000	269,9600	265,5000	53.580	14.379.556,12
09/8/2005	264,7900	-0,20%	267,6400	267,6400	264,2600	31.300	8.302.954,06
08/8/2005	265,3300	0,81%	264,2600	267,1100	264,2600	53.212	14.122.748,00
05/8/2005	263,1900	0,34%	262,2900	264,2600	260,1600	44.664	11.683.881,98
04/8/2005	262,2900	-1,21%	265,5000	266,0400	262,1200	45.941	12.114.541,12
03/8/2005	265,5000	0,67%	263,9000	266,0400	259,6200	97.291	25.683.501,70
02/8/2005	263,7200	-0,07%	264,2600	267,1100	262,6500	50.514	13.358.092,12
01/8/2005	263,9000	-0,14%	268,5400	268,5400	261,7600	36.657	9.669.452,48
29/7/2005	264,2600	-1,07%	267,1100	269,7800	262,6500	55.165	14.728.489,56
28/7/2005	267,1100	-0,99%	269,9600	270,8500	266,5700	46.084	12.357.915,90
27/7/2005	269,7800	1,07%	266,9300	269,9600	266,9300	58.479	15.720.768,44
26/7/2005	266,9300	-0,73%	268,8900	269,2500	265,6800	34.891	9.323.341,46
25/7/2005	268,8900	0,13%	268,5400	271,0300	268,1700	41.616	11.246.960,52
22/7/2005	268,5400	-0,06%	267,8200	270,3200	267,6400	39.948	10.745.519,92
21/7/2005	268,7100	1,14%	266,5700	270,5000	265,5000	71.917	19.305.849,36
20/7/2005	265,6800	-2,17%	271,3900	271,3900	264,2600	121.999	32.527.550,82
19/7/2005	271,5600	4,17%	262,4700	272,4600	262,2900	136.956	36.681.397,70
18/7/2005	260,6900	1,81%	256,0500	261,2200	255,3400	66.124	17.165.889,26
15/7/2005	256,0500	-0,90%	256,2300	260,1600	255,1600	36.455	9.395.824,80
14/7/2005	258,3700	2,33%	254,0900	258,9100	250,1700	75.544	19.235.792,38
13/7/2005	252,4800	-2,48%	257,8300	258,5500	251,7700	98.693	25.200.481,66
12/7/2005	258,9100	-0,27%	256,9400	259,9700	256,2300	65.991	17.047.159,94
11/7/2005	259,6200	1,68%	256,2300	260,8600	256,2300	64.404	16.693.420,98
08/7/2005	255,3400	0,56%	256,9400	256,9400	252,1300	85.454	21.289.931,16
07/7/2005	253,9100	-1,93%	258,9100	258,9100	250,7000	117.601	29.757.627,84
06/7/2005	258,9100	0,00%	258,5500	262,1200	257,6600	84.487	21.930.964,56
05/7/2005	258,9100	2,84%	252,1300	259,4400	252,1300	110.710	28.320.883,36
04/7/2005	251,7700	0,35%	252,8400	254,9800	248,9200	146.104	36.776.698,98
01/7/2005	250,8800	-1,40%	257,3000	258,9100	249,9900	210.040	53.297.022,40
30/6/2005	254,4500	-1,31%	259,6200	263,9000	253,5600	242.257	62.499.622,94
29/6/2005	257,8300	-6,47%	274,7800	274,7800	256,7700	354.418	93.174.101,88
28/6/2005	275,6700	2,12%	271,3900	277,2700	271,3900	74.940	20.577.346,66
27/6/2005	269,9600	0,73%	268,7100	271,5600	265,6800	51.509	13.866.108,98
24/6/2005	268,0000	-0,26%	268,7100	269,7800	264,2600	73.216	19.503.993,30
23/6/2005	268,7100	0,33%	267,8200	273,5300	267,6400	114.111	30.777.020,61
22/6/2005	267,8200	-2,66%	275,1300	275,1300	266,5700	76.785	20.729.031,40
21/6/2005	275,1300	-2,03%	279,2300	281,7300	274,7800	56.895	15.761.818,66
17/6/2005	280,8300	-1,56%	284,0400	286,1900	280,1300	38.836	11.017.285,52
16/6/2005	285,2900	1,01%	283,6900	287,4400	282,8000	64.049	18.311.556,38
15/6/2005	282,4400	2,39%	275,8400	282,9700	271,5600	69.116	19.175.136,04
14/6/2005	275,8400	-2,34%	281,3700	281,3700	273,7000	102.673	28.389.929,24
13/6/2005	282,4400	0,19%	282,4400	284,0400	278,8800	57.354	16.162.114,14
10/6/2005	281,9100	-0,56%	281,9100	283,5100	281,3700	58.228	16.443.814,62
09/6/2005	283,5100	0,82%	279,2300	284,5800	279,2300	116.890	33.075.646,10
08/6/2005	281,2000	1,35%	277,4500	282,0900	276,3800	109.088	30.604.227,42
07/6/2005	277,4500	-0,06%	278,1600	281,9100	273,5300	74.980	20.876.401,62
06/6/2005	277,6300	2,64%	271,3900	278,1600	271,3900	105.515	29.183.854,24
03/6/2005	270,5000	3,13%	262,2900	271,0300	262,2900	48.934	13.049.423,12
02/6/2005	262,2900	1,45%	258,5500	262,4700	258,5500	20.136	5.262.813,86
01/6/2005	258,5500	0,07%	261,7600	262,6500	258,1900	22.596	5.891.186,64
31/5/2005	258,3700	-1,43%	262,1200	263,3600	256,5800	46.818	12.188.690,18
30/5/2005	262,1200	1,24%	258,9100	262,6500	256,2300	12.451	3.238.915,42
27/5/2005	258,9100	-1,22%	263,3600	265,5000	257,6600	41.349	10.865.934,20
26/5/2005	262,1200	2,66%	257,3000	263,9000	257,3000	61.107	15.920.042,22
25/5/2005	255,3400	-0,56%	256,7700	256,7700	254,6300	68.169	17.412.880,48
24/5/2005	256,7700	1,27%	254,0900	258,1900	254,0900	46.039	11.820.357,76
23/5/2005	253,5600	1,79%	249,2800	254,4500	249,2800	61.765	15.601.720,62
20/5/2005	249,1000	0,94%	248,0300	249,2800	247,6700	127.767	31.731.055,70
19/5/2005	246,7800	-1,00%	252,4800	252,4800	246,2500	47.932	11.881.486,16
18/5/2005	249,2800	-0,99%	251,7700	251,7700	247,6700	73.978	18.441.099,34
17/5/2005	251,7700	-1,33%	252,8400	254,6300	250,8800	31.030	7.845.467,84
16/5/2005	255,1600	0,49%	254,9800	255,6900	254,4500	43.817	11.175.665,26
13/5/2005	253,9100	0,14%	254,2700	254,2700	251,7700	31.055	7.881.034,80
12/5/2005	253,5600	1,21%	250,5300	254,4500	250,5300	45.474	11.524.903,10
11/5/2005	250,5300	-1,19%	254,9800	254,9800	249,9900	21.621	5.428.780,52
10/5/2005	253,5600	0,93%	252,6700	253,9100	249,6300	25.242	6.346.120,82
09/5/2005	251,2300	0,64%	251,9500	251,9500	247,6700	57.628	14.430.466,04
06/5/2005	249,6300	1,01%	247,1400	250,7000	245,3500	23.815	5.899.731,74
05/5/2005	247,1400	1,47%	246,2500	247,6700	246,2500	54.575	13.470.424,28
04/5/2005	243,5700	2,86%	240,5400	244,1100	235,1900	55.897	13.309.006,72
03/5/2005	236,8000	-1,62%	243,2200	246,4200	234,1200	83.673	20.223.877,58
28/4/2005	240,7100	-0,74%	241,4300	241,7900	239,4700	56.785	13.645.225,02
27/4/2005	242,5000	-2,16%	248,0300	248,0300	241,4300	54.812	13.377.398,42
26/4/2005	247,8500	-2,04%	256,0500	256,0500	247,1400	54.403	13.670.370,22
25/4/2005	253,0200	-1,04%	255,6900	256,2300	252,1300	56.009	14.219.029,98
22/4/2005	255,6900	2,21%	252,6700	256,9400	249,9900	64.613	16.421.790,02
21/4/2005	250,1700	-1,89%	254,9800	256,2300	246,2500	70.291	17.583.823,08
20/4/2005	254,9800	-3,12%	259,6200	260,1600	254,2700	44.687	11.466.350,08
19/4/2005	263,1900	-0,47%	264,4300	268,0000	262,4700	76.456	20.232.734,10
18/4/2005	264,4300	-0,54%	264,4300	265,5000	259,9700	75.833	19.885.915,42
15/4/2005	265,8600	-1,32%	269,2500	269,2500	263,3600	79.754	21.176.465,56
14/4/2005	269,4200	0,00%	273,1700	273,3400	268,0000	78.043	21.098.695,74

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.%