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
10/2/2005	237,5100	-1,33%	242,5000	243,2200	237,1500	87.902	21.068.809,08
09/2/2005	240,7100	-2,03%	245,7100	246,2500	238,4000	113.699	27.424.066,44
08/2/2005	245,7100	-1,29%	248,7400	248,7400	245,3500	49.301	12.162.691,62
07/2/2005	248,9200	-1,13%	251,7700	251,7700	247,6700	56.900	14.174.583,68
04/2/2005	251,7700	0,64%	254,0900	254,0900	249,1000	73.058	18.435.042,32
03/2/2005	250,1700	3,85%	240,9000	250,8800	240,9000	84.109	20.805.163,28
02/2/2005	240,9000	-0,73%	242,6800	242,6800	238,0400	100.881	24.271.914,30
01/2/2005	242,6800	-2,51%	248,9200	249,1000	242,5000	91.411	22.406.573,70
31/1/2005	248,9200	-1,34%	252,3000	257,4800	247,5000	75.413	19.164.375,12
28/1/2005	252,3000	-1,33%	255,3400	255,3400	251,4100	39.127	9.907.661,90
27/1/2005	255,6900	-1,45%	259,6200	259,9700	253,7300	57.549	14.732.300,74
26/1/2005	259,4400	1,18%	256,4100	259,6200	256,4100	25.675	6.628.215,90
25/1/2005	256,4100	-1,24%	258,3700	259,6200	255,3400	55.862	14.389.558,16
24/1/2005	259,6200	0,00%	255,6900	259,6200	255,1600	38.594	9.970.047,44
21/1/2005	259,6200	0,97%	259,6200	260,3300	256,4100	41.158	10.647.201,28
20/1/2005	257,1200	-0,41%	258,1900	259,6200	254,9800	64.463	16.600.355,38
19/1/2005	258,1900	2,84%	251,2300	259,0900	251,2300	54.122	13.915.837,32
18/1/2005	251,0600	-1,61%	250,5300	253,9100	250,5300	44.469	11.181.302,02
17/1/2005	255,1600	-1,17%	257,1200	257,1200	254,0900	27.954	7.133.099,54
14/1/2005	258,1900	0,14%	257,8300	260,1600	256,7700	80.255	20.785.509,86
13/1/2005	257,8300	0,35%	256,9400	258,3700	255,6900	20.419	5.251.058,74
12/1/2005	256,9400	2,20%	251,4100	258,0100	250,5300	86.860	22.119.282,90
11/1/2005	251,4100	-0,21%	251,9500	252,6700	249,2800	49.276	12.360.840,24
10/1/2005	251,9500	-0,42%	253,0200	253,0200	250,7000	30.247	7.617.217,66
07/1/2005	253,0200	0,50%	250,5300	255,3400	250,1700	49.838	12.584.458,52
05/1/2005	251,7700	-1,19%	251,2300	254,8100	251,0600	37.156	9.377.475,66
04/1/2005	254,8100	2,00%	249,9900	254,9800	247,1400	49.561	12.502.082,72
03/1/2005	249,8100	1,23%	246,7800	250,7000	246,7800	22.884	5.719.649,96
31/12/2004	246,7800	-0,07%	246,9600	247,1400	245,0000	23.175	5.731.098,22
30/12/2004	246,9600	-0,86%	249,1000	249,9900	245,7100	38.172	9.470.641,74
29/12/2004	249,1000	0,58%	247,6700	249,9900	247,5000	35.918	8.934.846,46
28/12/2004	247,6700	1,46%	245,3500	248,0300	244,1100	32.639	8.051.216,84
27/12/2004	244,1100	1,19%	239,6500	244,4600	239,6500	24.085	5.857.756,70
24/12/2004	241,2500	0,74%	239,4700	241,9600	239,4700	14.914	3.590.368,80
23/12/2004	239,4700	0,30%	239,4700	240,1800	238,5700	56.693	13.601.026,78
22/12/2004	238,7600	0,00%	238,7600	239,8200	238,2200	67.050	16.030.006,28
21/12/2004	238,7600	-1,25%	240,5400	240,7100	238,4000	31.819	7.610.250,22
20/12/2004	241,7900	1,12%	239,4700	242,6800	238,9400	63.947	15.399.572,02
17/12/2004	239,1100	0,23%	238,0400	239,6500	237,3300	59.966	14.317.317,54
16/12/2004	238,5700	0,83%	230,9100	240,1800	230,9100	49.281	11.729.878,62
15/12/2004	236,6100	-0,23%	237,1500	237,1500	234,1200	87.621	20.933.131,12
14/12/2004	237,1500	-1,92%	242,6800	243,9300	236,0800	69.898	16.867.735,90
13/12/2004	241,7900	0,59%	240,5400	242,6800	240,3600	35.542	8.588.851,50
10/12/2004	240,3600	0,00%	240,3600	241,2500	238,9400	62.453	14.892.605,72
09/12/2004	240,3600	1,50%	236,8000	240,9000	236,6100	124.738	29.784.689,18
08/12/2004	236,8000	1,38%	232,1600	239,2900	231,4500	95.649	22.547.155,74
07/12/2004	233,5800	1,47%	228,4100	234,3000	227,3400	57.766	13.383.058,40
06/12/2004	230,2000	-0,31%	228,2300	231,4500	227,5200	48.570	11.159.804,60
03/12/2004	230,9100	0,78%	229,3000	231,6300	229,3000	74.499	17.189.003,36
02/12/2004	229,1300	1,91%	230,0200	230,0200	227,5200	74.721	17.095.848,58
01/12/2004	224,8400	-1,10%	223,7800	226,6300	223,7800	39.351	8.858.188,18
30/11/2004	227,3400	-1,24%	230,0200	230,2000	226,6300	315.649	72.008.465,94
29/11/2004	230,2000	0,55%	228,0600	231,6300	228,0600	30.090	6.909.655,92
26/11/2004	228,9500	-0,70%	229,1300	232,5200	228,0600	27.860	6.414.545,18
25/11/2004	230,5600	3,69%	223,6000	231,4500	223,0700	62.147	14.189.088,82
24/11/2004	222,3500	0,32%	221,6400	225,3800	220,9300	57.862	12.932.589,56
23/11/2004	221,6400	-2,43%	227,1700	228,7700	221,1100	62.163	13.868.552,00
22/11/2004	227,1700	-2,00%	230,5600	231,4500	226,8100	61.624	14.216.256,30
19/11/2004	231,8000	-1,22%	234,6600	235,1900	230,9100	45.858	10.722.787,00
18/11/2004	234,6600	-1,49%	234,6600	238,5700	234,3000	28.891	6.841.897,36
17/11/2004	238,2200	2,06%	233,9400	240,1800	233,9400	93.001	22.132.589,08
16/11/2004	233,4100	-1,13%	236,6100	236,6100	230,5600	44.077	10.252.290,60
15/11/2004	236,0800	2,39%	230,9100	236,4400	230,9100	41.838	9.798.788,92
12/11/2004	230,5600	-1,60%	239,1100	239,1100	230,0200	56.754	13.336.780,62
11/11/2004	234,3000	1,47%	230,9100	236,2600	230,2000	51.094	11.901.658,90
10/11/2004	230,9100	-0,31%	232,3400	234,6600	230,0200	57.967	13.417.643,14
09/11/2004	231,6300	-1,59%	233,5800	235,3700	230,3800	51.328	11.894.661,68
08/11/2004	235,3700	-3,30%	242,6800	242,6800	234,3000	52.074	12.381.736,06
05/11/2004	243,3900	1,94%	238,5700	245,3500	238,2200	156.682	38.008.025,04
04/11/2004	238,7600	4,61%	228,0600	241,4300	226,9800	113.068	26.383.934,94
03/11/2004	228,2300	0,00%	228,0600	229,3000	223,9500	56.001	12.671.685,30
02/11/2004	228,2300	3,89%	219,8500	229,4800	219,6800	114.150	25.524.528,46
01/11/2004	219,6800	1,74%	217,3600	220,2100	217,3600	58.927	12.903.630,06
29/10/2004	215,9300	2,11%	213,6100	218,4300	212,5500	86.710	18.722.831,00
27/10/2004	211,4700	0,34%	210,5800	212,9000	207,0100	83.165	17.530.277,40
26/10/2004	210,7600	0,76%	210,5800	211,8300	210,2300	45.082	9.551.364,62
25/10/2004	209,1600	-3,46%	213,6100	215,5700	208,8000	48.366	10.270.023,34
22/10/2004	216,6500	0,08%	216,4700	220,5700	215,9300	83.819	18.285.710,80
21/10/2004	216,4700	1,68%	212,9000	217,1800	212,5500	59.691	12.861.015,12
20/10/2004	212,9000	-0,42%	213,7900	214,1500	209,6900	24.122	5.147.451,08
19/10/2004	213,7900	0,67%	212,5500	214,5100	212,1900	40.553	3.923.100,20
18/10/2004	212,3600	-0,42%	212,5500	212,7200	211,2900	34.048	7.212.465,04
15/10/2004	213,2600	0,93%	211,2900	213,7900	210,2300	37.678	7.994.110,18
14/10/2004	211,2900	-0,92%	209,6900	212,9000	209,6900	51.461	10.882.857,02
13/10/2004	213,2600	-0,67%	214,6900	214,6900	212,0100	60.859	12.972.376,02
12/10/2004	214,6900	0,08%	214,5100	215,5700	212,7200	52.932	11.341.238,80
11/10/2004	214,5100	1,18%	212,0100	215,0400	210,2300	56.826	12.149.746,48
08/10/2004	212,0100	-0,08%	211,6600	214,1500	210,5800	38.868	8.256.256,14
07/10/2004	212,1900	2,32%	208,6200	213,7900	208,6200	87.725	18.584.857,44
06/10/2004	207,3800	1,57%	203,9800	207,7300	201,8400	84.435	17.309.426,70
05/10/2004	204,1700	-0,17%	203,9800	204,7000	202,9200	51.726	10.560.627,68
04/10/2004	204,5200	2,22%	201,8400	204,7000	201,1300	40.254	8.202.562,34
01/10/2004	200,0700	1,36%	197,2100	200,2400	196,8500	79.896	15.863.979,74
30/9/2004	197,3900	-2,73%	201,1300	201,4900	196,6800	53.777	10.704.824,46
29/9/2004	202,9200	0,89%	201,1300	202,9200	201,1300	44.682	9.042.192,02
28/9/2004	201,1300	0,35%	199,3500	201,1300	198,4600	68.333	13.683.569,42
27/9/2004	200,4200	-0,97%	201,8400	202,2000	199,3500	46.677	9.386.490,80
24/9/2004	202,3800	0,53%	201,8400	203,1000	201,3100	73.147	14.814.758,68
23/9/2004	201,3100	0,44%	199,3500	201,8400	198,2800	37.530	7.521.661,78
22/9/2004	200,4200	-0,80%	201,4900	202,0300	198,4600	63.259	12.688.319,10
21/9/2004	202,0300	0,36%	201,3100	202,9200	201,1300	74.261	15.004.589,42
20/9/2004	201,3100	1,07%	199,1700	202,2000	199,1700	100.995	20.335.129,82
17/9/2004	199,1700	2,57%	194,1800	199,3500	194,0000	84.783	16.757.529,96
16/9/2004	194,1800	-0,82%	194,1800	195,9600	194,0000	30.328	5.893.225,02
15/9/2004	195,7900	0,92%	194,0000	196,3200	193,2800	87.586	17.085.564,60
14/9/2004	194,0000	0,00%	191,1400	195,2500	191,1400	77.987	15.158.958,16
13/9/2004	194,0000	1,30%	191,5100	194,0000	191,5100	33.737	6.528.810,00
10/9/2004	191,5100	0,56%	190,4400	191,6800	189,0100	37.020	7.049.525,34
09/9/2004	190,4400	0,00%	188,8300	190,6100	188,8300	45.220	8.590.589,88
08/9/2004	190,4400	-0,28%	190,4400	190,4400	189,3600	51.477	9.782.253,96
07/9/2004	190,9700	-0,46%	191,8600	191,8600	190,0700	39.544	7.553.021,40
06/9/2004	191,8600	0,00%	188,8300	192,0400	188,8300	21.967	4.200.825,96
03/9/2004	191,8600	0,56%	191,5100	192,0400	188,8300	73.373	14.007.503,78
02/9/2004	190,7900	-0,74%	192,0400	192,4000	190,0700	35.804	6.858.362,20
01/9/2004	192,2200	-0,09%	192,4000	192,9300	191,8600	100.007	19.227.374,14
31/8/2004	192,4000	0,84%	188,4700	193,2800	188,4700	52.835	10.072.253,22
30/8/2004	190,7900	0,94%	190,7900	191,1400	189,5400	20.206	3.845.972,12
27/8/2004	189,0100	0,85%	187,4100	189,5400	186,6900	55.797	10.506.457,40
26/8/2004	187,4100	0,96%	185,6200	187,5800	185,6200	53.495	10.013.503,58
25/8/2004	185,6200	3,28%	181,5200	185,8000	181,3400	114.771	21.164.643,04
24/8/2004	179,7300	0,90%	177,7800	180,2700	177,7800	57.021	10.237.848,48
23/8/2004	178,1300	1,22%	177,0600	179,5600	176,3400	35.472	6.322.890,54
20/8/2004	175,9900	-2,67%	181,1600	181,1600	175,2800	48.887	8.668.821,96
19/8/2004	180,8100	-0,97%	182,7700	183,8300	180,2700	38.129	6.949.774,72
18/8/2004	182,5900	-0,49%	183,6600	183,6600	182,2300	23.860	4.367.606,66
17/8/2004	183,4800	-0,19%	183,6600	184,7300	183,3000	35.143	6.465.729,48
16/8/2004	183,8300	0,58%	182,7700	184,2000	181,6900	58.174	10.671.494,00
12/8/2004	182,7700	-0,96%	184,9100	184,9100	181,1600	61.137	11.220.142,98
11/8/2004	184,5500	0,78%	183,1300	184,7300	181,6900	40.469	7.419.743,68
10/8/2004	183,1300	0,10%	184,7300	184,7300	182,7700	53.116	9.739.990,14
09/8/2004	182,9400	2,39%	178,6700	183,6600	176,5300	67.053	12.068.017,62
06/8/2004	178,6700	-0,79%	179,7300	180,0900	174,0300	95.016	16.778.425,36
05/8/2004	180,0900	-0,59%	184,2000	184,2000	179,2000	76.153	13.799.706,44
04/8/2004	181,1600	-2,59%	185,9700	185,9700	179,7300	55.646	10.154.288,22
03/8/2004	185,9700	0,19%	187,5800	189,0100	185,2700	45.123	8.450.998,74
02/8/2004	185,6200	-2,07%	189,5400	189,9000	185,2700	40.467	7.573.562,08
30/7/2004	189,5400	-2,75%	193,2800	194,0000	188,8300	84.292	16.050.194,54
29/7/2004	194,8900	-1,00%	196,8500	198,8100	194,1800	16.946	3.318.622,78
28/7/2004	196,8500	-0,46%	200,2400	200,7800	195,6000	27.580	5.455.394,74
27/7/2004	197,7500	0,73%	196,3200	199,7000	195,9600	28.602	5.657.166,80
26/7/2004	196,3200	-1,52%	195,0700	201,1300	195,0700	52.673	10.439.103,78
23/7/2004	199,3500	0,00%	198,8100	200,4200	197,9300	22.220	4.424.030,08
22/7/2004	199,3500	-2,10%	202,0300	202,9200	198,4600	33.369	6.706.631,50
21/7/2004	203,6300	-0,61%	204,8800	208,4500	202,3800	35.683	7.347.314,32
20/7/2004	204,8800	0,26%	204,3400	204,8800	202,3800	21.025	4.288.710,48
19/7/2004	204,3400	0,35%	202,2000	205,0600	202,2000	23.833	4.858.024,38
16/7/2004	203,6300	0,00%	202,0300	204,1700	202,0300	28.852	5.862.524,58
15/7/2004	203,6300	0,89%	201,4900	204,3400	201,3100	50.229	10.167.147,12
14/7/2004	201,8400	0,80%	199,8900	202,5600	199,0000	44.475	8.939.848,76
13/7/2004	200,2400	0,00%	199,7000	200,9500	198,4600	17.896	3.580.318,24
12/7/2004	200,2400	0,45%	199,3500	201,1300	198,8100	19.606	,00
09/7/2004	199,3500	3,14%	193,2800	200,0700	193,2800	50.649	10.022.266,82
08/7/2004	193,2800	-2,17%	197,5600	197,5600	192,2200	81.854	15.822.722,84
07/7/2004	197,5600	-0,72%	199,3500	200,4200	196,6800	33.608	6.700.397,10
06/7/2004	199,0000	2,58%	194,0000	200,4200	193,2800	21.374	4.217.461,42
05/7/2004	194,0000	-2,07%	198,1000	198,1000	194,0000	14.247	2.787.359,42
02/7/2004	198,1000	-0,98%	199,3500	200,0700	197,0300	22.472	4.456.041,96
01/7/2004	200,0700	-0,53%	201,1300	202,2000	198,1000	42.243	8.494.230,80
30/6/2004	201,1300	2,73%	197,2100	201,3100	196,3200	84.376	16.847.580,64
29/6/2004	195,7900	-0,09%	191,8600	196,3200	191,8600	48.127	9.360.945,94
28/6/2004	195,9600	4,17%	187,5800	196,6800	187,4100	94.886	18.254.394,12
25/6/2004	188,1200	-2,49%	193,2800	193,2800	187,5800	74.792	14.257.345,24
24/6/2004	192,9300	0,56%	194,1800	194,1800	191,5100	60.995	11.746.668,46
23/6/2004	191,8600	-0,19%	194,1800	194,7100	190,7900	47.230	9.068.701,54
22/6/2004	192,2200	-0,18%	192,5700	193,8200	190,6100	48.530	9.336.503,72
21/6/2004	192,5700	-2,09%	197,2100	199,1700	192,2200	29.862	5.815.217,52
18/6/2004	196,6800	-1,78%	202,0300	202,2000	196,1400	40.476	8.028.353,62
17/6/2004	200,2400	-1,32%	202,9200	203,9800	199,7000	13.495	2.720.321,02
16/6/2004	202,9200	0,44%	202,0300	204,7000	202,0300	20.073	4.083.366,30
15/6/2004	202,0300	0,00%	202,0300	203,4500	200,9500	21.561	4.359.473,74
14/6/2004	202,0300	-1,30%	204,7000	204,7000	201,1300	20.043	4.052.162,02
11/6/2004	204,7000	1,24%	202,2000	207,0100	201,8400	35.301	7.241.635,92
10/6/2004	202,2000	0,08%	202,9200	203,2700	200,4200	51.443	10.386.912,52
09/6/2004	202,0300	0,27%	201,3100	205,5900	200,4200	40.414	8.182.838,72
08/6/2004	201,4900	-1,39%	206,1300	206,1300	200,7800	44.564	9.054.810,44
07/6/2004	204,3400	-0,61%	206,1300	207,2000	203,9800	51.552	10.606.085,34
04/6/2004	205,5900	2,67%	200,2400	207,3800	200,2400	53.600	11.031.745,64
03/6/2004	200,2400	1,08%	198,8100	201,1300	197,7500	31.594	6.308.351,28
02/6/2004	198,1000	-1,59%	200,2400	202,0300	196,6800	48.463	9.629.965,48
01/6/2004	201,3100	-2,34%	205,5900	205,5900	200,4200	36.906	7.498.226,10
28/5/2004	206,1300	2,66%	202,0300	206,6600	199,1700	90.352	18.343.573,56
27/5/2004	200,7800	3,02%	195,2500	200,9500	195,2500	51.760	10.305.835,82
26/5/2004	194,8900	3,60%	190,4400	197,2100	190,4400	57.150	11.044.175,18
25/5/2004	188,1200	-1,49%	190,4400	190,4400	187,5800	26.527	5.010.489,40
24/5/2004	190,9700	-0,74%	193,6500	195,6000	189,5400	63.779	12.249.918,78
21/5/2004	192,4000	-0,65%	195,2500	198,1000	192,0400	62.340	12.074.854,30
20/5/2004	193,6500	-3,89%	201,4900	202,0300	192,7500	49.326	9.683.836,28
19/5/2004	201,4900	-2,33%	206,6600	209,1600	201,1300	53.442	10.907.720,62
18/5/2004	206,3000	-1,03%	208,8000	210,4100	205,2300	28.084	5.808.693,16
17/5/2004	208,4500	-2,74%	210,5800	211,4700	207,0100	67.922	14.189.826,36
14/5/2004	214,3300	0,50%	215,4000	217,1800	212,7200	87.208	,00
13/5/2004	213,2600	3,02%	207,5500	215,5700	207,2000	87.152	,00
12/5/2004	207,0100	-0,52%	208,4500	210,5800	206,3000	43.007	,00
11/5/2004	208,0900	1,75%	205,4100	208,2700	205,4100	25.364	,00
10/5/2004	204,5200	-3,78%	208,4500	208,8000	204,1700	52.406	,00
07/5/2004	212,5500	0,51%	211,4700	215,2200	208,6200	29.669	7.526.609,82
06/5/2004	211,4700	0,25%	210,0500	212,1900	208,8000	34.004	8.611.797,72
05/5/2004	210,9400	-0,76%	210,0500	216,2900	210,0500	53.724	13.811.052,30
04/5/2004	212,5500	0,94%	210,5800	213,0800	209,1600	31.293	7.937.206,36
03/5/2004	210,5800	1,02%	208,4500	211,4700	207,0100	27.215	6.831.252,86
30/4/2004	208,4500	-2,09%	212,9000	212,9000	207,9100	40.936	10.282.819,06
29/4/2004	212,9000	-1,08%	215,2200	215,5700	212,0100	21.515	5.524.007,82
28/4/2004	215,2200	1,60%	213,2600	215,5700	213,2600	63.633	16.393.048,56
27/4/2004	211,8300	-0,08%	212,3600	214,6900	210,7600	42.741	10.903.057,92
26/4/2004	212,0100	1,71%	208,2700	213,0800	206,8400	28.564	7.202.436,44
23/4/2004	208,4500	0,09%	208,4500	210,5800	207,7300	42.477	10.647.316,74
22/4/2004	208,2700	1,13%	205,9400	209,5200	204,5200	49.885	12.381.584,96
21/4/2004	205,9400	-0,35%	206,1300	208,2700	204,7000	29.436	7.284.140,32
20/4/2004	206,6600	0,96%	204,7000	207,3800	204,7000	54.133	13.383.736,14
19/4/2004	204,7000	-2,63%	207,9100	209,1600	204,1700	28.083	6.960.986,50
16/4/2004	210,2300	-0,17%	208,9800	212,3600	208,9800	15.841	4.014.586,68
15/4/2004	210,5800	-0,51%	212,0100	212,0100	209,6900	26.099	6.606.389,62
14/4/2004	211,6600	-1,98%	213,9700	213,9700	211,1200	35.279	9.001.992,20
13/4/2004	215,9300	2,02%	212,5500	216,2900	208,8000	29.209	7.503.023,72
08/4/2004	211,6600	2,51%	206,4800	211,8300	206,4800	34.508	8.692.874,26
07/4/2004	206,4800	0,00%	206,4800	207,2000	205,4100	11.514	2.856.971,04
06/4/2004	206,4800	-1,03%	208,4500	211,2900	204,8800	43.746	10.950.937,80
05/4/2004	208,6200	1,04%	207,7300	208,9800	207,7300	41.540	10.381.432,30
02/4/2004	206,4800	1,23%	204,3400	207,9100	204,3400	27.343	6.780.688,50
01/4/2004	203,9800	1,51%	200,9500	204,7000	200,4200	35.138	8.545.662,36
31/3/2004	200,9500	-3,60%	204,3400	204,7000	200,4200	45.477	11.048.345,00
30/3/2004	208,4500	0,09%	209,1600	209,6900	206,6600	63.388	15.850.491,48
29/3/2004	208,2700	4,29%	200,0700	208,4500	199,8900	57.257	14.129.206,54
26/3/2004	199,7000	0,18%	200,4200	203,2700	198,6400	39.171	9.426.295,94
24/3/2004	199,3500	-1,58%	202,9200	203,2700	198,4600	53.069	12.779.305,24
23/3/2004	202,5600	2,07%	200,4200	202,9200	198,4600	34.375	8.286.535,76
22/3/2004	198,4600	-4,71%	205,0600	205,0600	197,3900	93.736	22.535.279,80
19/3/2004	208,2700	0,26%	208,4500	209,6900	206,6600	77.959	19.482.946,70
18/3/2004	207,7300	1,13%	205,9400	209,3400	205,4100	65.692	16.360.348,60
17/3/2004	205,4100	2,40%	203,9800	205,9400	200,5900	110.252	26.943.911,78
16/3/2004	200,5900	1,26%	198,8100	201,8400	194,7100	76.525	18.247.074,48
15/3/2004	198,1000	-2,11%	202,3800	202,3800	197,5600	47.233	11.306.809,68
12/3/2004	202,3800	1,15%	196,3200	203,9800	195,7900	59.026	14.282.449,76
11/3/2004	200,0700	-3,27%	204,1700	204,1700	198,2800	101.455	24.564.514,98
10/3/2004	206,8400	-0,69%	208,0900	210,7600	206,4800	53.580	13.447.257,58
09/3/2004	208,2700	-2,09%	212,7200	212,7200	207,5500	84.655	21.231.973,48
08/3/2004	212,7200	2,31%	214,6900	215,0400	210,2300	90.577	23.177.260,76
05/3/2004	207,9100	2,46%	202,9200	212,0100	202,9200	76.002	19.004.436,22
04/3/2004	202,9200	1,42%	200,4200	203,4500	200,0700	73.409	17.714.862,80
03/3/2004	200,0700	-0,70%	201,4900	201,6700	199,3500	21.555	5.183.680,34
02/3/2004	201,4900	2,36%	196,8500	201,6700	196,8500	75.070	18.022.510,96
01/3/2004	196,8500	0,73%	196,3200	199,1700	196,3200	35.540	8.445.476,54
27/2/2004	195,4200	1,01%	196,3200	196,5000	194,8900	86.630	20.326.758,26
26/2/2004	193,4700	3,23%	188,8300	194,0000	186,6900	138.447	31.630.261,78
25/2/2004	187,4100	-4,88%	197,2100	199,3500	186,8700	118.558	27.317.420,18
24/2/2004	197,0300	-1,16%	197,9300	199,5300	196,6800	48.656	11.562.387,04
20/2/2004	199,3500	-0,18%	199,3500	199,7000	198,4600	26.004	6.215.428,92
19/2/2004	199,7000	-1,84%	203,1000	204,3400	199,3500	43.716	10.554.604,76
18/2/2004	203,4500	0,53%	202,7300	203,8100	201,4900	42.640	10.384.939,78
17/2/2004	202,3800	1,70%	199,3500	202,7300	199,3500	23.516	5.688.395,60
16/2/2004	199,0000	0,00%	199,0000	200,5900	197,5600	19.992	4.763.502,04
13/2/2004	199,0000	-1,32%	201,1300	202,9200	198,2800	35.550	8.540.431,94
12/2/2004	201,6700	1,07%	201,1300	203,4500	200,9500	35.319	8.573.122,68
11/2/2004	199,5300	1,64%	196,3200	200,0700	195,4200	59.124	14.035.347,04
10/2/2004	196,3200	-1,43%	199,1700	199,1700	195,6000	37.987	,00
09/2/2004	199,1700	-0,97%	202,0300	203,9800	199,0000	37.800	9.151.605,40
06/2/2004	201,1300	-0,45%	202,0300	203,4500	199,7000	37.190	9.010.792,68
05/2/2004	202,0300	1,34%	199,3500	202,5600	198,8100	53.631	12.873.597,08
04/2/2004	199,3500	-0,09%	199,7000	200,5900	197,3900	26.818	6.415.581,44
03/2/2004	199,5300	-1,58%	202,7300	203,1000	198,8100	44.479	10.722.411,64
02/2/2004	202,7300	1,79%	199,3500	203,9800	199,3500	32.308	7.859.594,80
30/1/2004	199,1700	4,00%	192,7500	201,6700	192,2200	75.522	17.929.214,34
29/1/2004	191,5100	0,66%	188,6500	193,1100	187,5800	57.445	13.110.783,26
28/1/2004	190,2600	-1,84%	192,2200	194,0000	189,9000	45.840	10.571.368,80
27/1/2004	193,8200	-0,37%	196,5000	197,7500	193,1100	55.812	13.102.297,76
26/1/2004	194,5400	-3,79%	199,7000	200,4200	192,2200	81.054	19.132.758,30
23/1/2004	202,2000	-0,61%	202,0300	203,1000	199,7000	38.096	9.215.146,54
22/1/2004	203,4500	-0,87%	205,4100	208,2700	202,3800	48.125	11.883.396,52
21/1/2004	205,2300	1,05%	203,1000	208,4500	202,9200	81.144	20.025.960,30
20/1/2004	203,1000	-2,48%	204,3400	206,8400	202,3800	71.567	17.522.932,70
19/1/2004	208,2700	-2,66%	213,9700	213,9700	206,3000	59.988	15.138.916,50
16/1/2004	213,9700	-0,17%	214,8600	215,9300	210,2300	70.941	18.085.578,78
15/1/2004	214,3300	-0,82%	216,2900	217,9000	213,4400	60.921	15.788.457,18
14/1/2004	216,1100	3,85%	208,4500	216,2900	208,4500	66.658	16.993.175,86
13/1/2004	208,0900	1,92%	204,3400	208,4500	204,3400	45.689	11.343.586,84
12/1/2004	204,1700	0,00%	204,1700	204,7000	201,3100	25.005	6.086.460,88
09/1/2004	204,1700	-0,26%	202,9200	207,2000	202,9200	65.596	16.161.530,64
08/1/2004	204,7000	3,14%	198,8100	208,4500	198,8100	80.028	19.546.653,74
07/1/2004	198,4600	-0,54%	199,3500	201,1300	197,2100	70.349	16.787.206,70
05/1/2004	199,5300	0,90%	197,7500	200,2400	194,3500	34.999	8.278.265,28
02/1/2004	197,7500	2,88%	191,3300	198,1000	191,3300	29.671	6.980.334,88
31/12/2003	192,2200	-0,18%	192,5700	192,9300	191,1400	24.428	5.637.511,64
30/12/2003	192,5700	4,24%	184,9100	193,1100	184,9100	52.056	11.823.833,68
29/12/2003	184,7300	-0,19%	185,0900	186,5100	184,3700	48.966	10.877.901,40
24/12/2003	185,0900	1,07%	183,4800	185,2700	183,1300	28.841	6.374.814,28
23/12/2003	183,1300	1,78%	180,2700	183,8300	179,3800	105.272	,00
22/12/2003	179,9200	1,92%	176,5300	180,9800	176,5300	67.096	14.475.981,30
19/12/2003	176,5300	4,21%	172,4200	176,8800	170,6400	48.859	,00
18/12/2003	169,4000	-0,83%	170,8200	170,8200	168,6800	52.474	10.675.630,48
17/12/2003	170,8200	-0,83%	172,0700	173,1400	169,5700	52.308	10.754.935,94
16/12/2003	172,2500	-0,72%	173,5000	173,6800	171,3500	14.861	3.074.550,38
15/12/2003	173,5000	-1,02%	176,1700	177,5900	172,2500	26.417	5.570.029,78
12/12/2003	175,2800	2,08%	172,2500	175,8100	172,2500	50.171	10.504.194,32
11/12/2003	171,7100	0,21%	171,3500	172,6000	170,8200	26.435	5.440.949,54
10/12/2003	171,3500	-0,21%	169,9300	172,2500	169,9300	37.310	7.663.305,72
09/12/2003	171,7100	1,15%	169,9300	172,2500	169,7500	50.488	10.338.881,04
08/12/2003	169,7500	-0,42%	170,4700	170,4700	168,8600	31.827	6.478.713,40
05/12/2003	170,4700	-0,20%	170,1100	172,2500	169,9300	87.180	17.869.420,76
04/12/2003	170,8200	-0,83%	172,2500	174,0300	170,4700	43.786	9.029.006,18
03/12/2003	172,2500	0,00%	173,1400	174,3900	171,1700	52.616	10.914.943,66

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.%