|
|
|
ALAPIS S.A.
|
Stock Data
Date
(dd/mm/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
Transaction Value
(in Thousands)
|
|
07/01/2009
|
0.62 €
|
5.08
|
0.61 €
|
0.63 €
|
0.59 €
|
9446445
|
5784.46 €
|
|
05/01/2009
|
0.59 €
|
7.27
|
0.59 €
|
0.60 €
|
0.56 €
|
4222087
|
2455.06 €
|
|
02/01/2009
|
0.55 €
|
1.85
|
0.55 €
|
0.59 €
|
0.53 €
|
7544077
|
4219.27 €
|
|
31/12/2008
|
0.54 €
|
10.20
|
0.51 €
|
0.56 €
|
0.49 €
|
11327498
|
5931.09 €
|
|
30/12/2008
|
0.49 €
|
-22.22
|
0.61 €
|
0.63 €
|
0.45 €
|
37141958
|
20211.15 €
|
|
29/12/2008
|
0.63 €
|
-7.35
|
0.66 €
|
0.66 €
|
0.60 €
|
11244303
|
7055.58 €
|
|
24/12/2008
|
0.68 €
|
-6.85
|
0.68 €
|
0.74 €
|
0.68 €
|
2608822
|
1833.35 €
|
|
23/12/2008
|
0.73 €
|
-5.19
|
0.73 €
|
0.76 €
|
0.72 €
|
5903008
|
4341.20 €
|
|
19/12/2008
|
0.79 €
|
0.00
|
0.78 €
|
0.79 €
|
0.74 €
|
6155590
|
4721.42 €
|
|
18/12/2008
|
0.79 €
|
12.86
|
0.71 €
|
0.79 €
|
0.71 €
|
9937090
|
7522.29 €
|
|
17/12/2008
|
0.70 €
|
16.67
|
0.67 €
|
0.71 €
|
0.64 €
|
12827535
|
8606.14 €
|
|
16/12/2008
|
0.60 €
|
-23.08
|
0.75 €
|
0.78 €
|
0.59 €
|
100313627
|
61676.95 €
|
|
12/12/2008
|
0.84 €
|
-6.67
|
0.88 €
|
0.89 €
|
0.84 €
|
3922083
|
3416.94 €
|
|
11/12/2008
|
0.90 €
|
-5.26
|
0.93 €
|
0.95 €
|
0.88 €
|
7934852
|
7307.57 €
|
|
10/12/2008
|
0.95 €
|
-3.06
|
0.98 €
|
1.02 €
|
0.93 €
|
3629066
|
3539.75 €
|
|
09/12/2008
|
0.98 €
|
-2.00
|
1.00 €
|
1.01 €
|
0.98 €
|
3616519
|
3610.07 €
|
|
08/12/2008
|
1.00 €
|
2.04
|
1.00 €
|
1.02 €
|
0.99 €
|
10899138
|
10918.97 €
|
|
05/12/2008
|
0.98 €
|
-3.92
|
1.02 €
|
1.02 €
|
0.98 €
|
2447823
|
2442.08 €
|
|
04/12/2008
|
1.02 €
|
-0.97
|
1.04 €
|
1.05 €
|
1.00 €
|
5289259
|
5364.74 €
|
|
03/12/2008
|
1.03 €
|
3.00
|
1.01 €
|
1.05 €
|
1.01 €
|
2044670
|
2106.03 €
|
|
01/12/2008
|
1.04 €
|
-6.31
|
1.11 €
|
1.13 €
|
1.03 €
|
2680828
|
2852.63 €
|
|
28/11/2008
|
1.11 €
|
0.91
|
1.10 €
|
1.14 €
|
1.09 €
|
3968485
|
4397.80 €
|
|
27/11/2008
|
1.10 €
|
4.76
|
1.10 €
|
1.15 €
|
1.09 €
|
3240334
|
3566.34 €
|
|
26/11/2008
|
1.05 €
|
-2.78
|
1.05 €
|
1.09 €
|
1.05 €
|
3233250
|
3459.53 €
|
|
25/11/2008
|
1.08 €
|
0.00
|
1.08 €
|
1.12 €
|
1.07 €
|
3779334
|
4106.17 €
|
|
24/11/2008
|
1.08 €
|
-1.82
|
1.13 €
|
1.13 €
|
1.07 €
|
3159078
|
3476.48 €
|
|
21/11/2008
|
1.10 €
|
-5.98
|
1.18 €
|
1.20 €
|
1.10 €
|
4847553
|
5558.44 €
|
|
20/11/2008
|
1.17 €
|
-7.87
|
1.23 €
|
1.24 €
|
1.15 €
|
3256915
|
3940.68 €
|
|
19/11/2008
|
1.27 €
|
-6.62
|
1.38 €
|
1.38 €
|
1.23 €
|
5858525
|
7636.05 €
|
|
18/11/2008
|
1.36 €
|
6.25
|
1.28 €
|
1.36 €
|
1.24 €
|
5404578
|
6883.11 €
|
|
|
|
|
|
|
