Συνεχης ενημερωση

ΑΓΡΟΤΙΚΗ ΤΡΑΠΕΖΑ (ΑΤΕ)

0,1550 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/8/2001	26,1800	-0,38%	25,7000	26,3300	25,7000	36.929	969.630,24
06/8/2001	26,2800	0,38%	26,1800	26,3300	26,1300	14.288	374.565,15
03/8/2001	26,1800	0,00%	25,7500	26,3300	25,7500	11.891	311.653,59
02/8/2001	26,1800	0,00%	25,5400	26,3300	25,5400	10.761	281.785,60
01/8/2001	26,1800	0,19%	26,0700	26,2800	26,0700	46.263	1.209.266,61
31/7/2001	26,1300	0,23%	25,5900	26,1800	25,5900	21.587	563.179,79
30/7/2001	26,0700	0,00%	25,5400	26,1300	25,5400	26.777	698.259,79
27/7/2001	26,0700	2,48%	25,4900	26,1300	25,4400	19.655	504.238,40
26/7/2001	25,4400	1,72%	25,0100	25,4400	25,0100	14.556	365.454,40
25/7/2001	25,0100	1,05%	24,0500	25,0600	24,0500	9.429	234.273,00
24/7/2001	24,7500	1,10%	24,3200	24,8000	24,3200	7.689	188.751,80
23/7/2001	24,4800	2,21%	23,9500	24,5800	23,9500	11.716	283.927,21
20/7/2001	23,9500	-4,05%	24,9600	25,1100	22,5200	40.349	998.537,78
19/7/2001	24,9600	3,35%	23,1000	25,0100	23,1000	88.459	1.785.088,63
18/7/2001	24,1500	1,94%	26,0700	26,0700	23,7900	1.688	40.986,80
17/7/2001	23,6900	0,00%	23,4700	24,0000	23,3600	3.066	72.432,80
16/7/2001	23,6900	-0,21%	23,6900	23,7400	23,1600	10.090	238.952,60
13/7/2001	23,7400	-1,29%	24,0500	24,0500	23,6900	8.032	190.812,80
12/7/2001	24,0500	1,52%	23,6900	24,3200	23,6900	4.815	115.971,20
11/7/2001	23,6900	-0,42%	23,7900	23,8400	22,9400	6.497	154.209,80
10/7/2001	23,7900	-1,49%	23,8400	24,1000	23,3100	16.774	398.063,01
09/7/2001	24,1500	-3,63%	24,8000	25,0600	23,6900	19.465	472.131,21
06/7/2001	25,0600	-0,44%	25,1700	25,1700	24,6300	8.011	200.107,40
05/7/2001	25,1700	-1,06%	25,4400	25,4400	24,1500	7.668	192.716,60
04/7/2001	25,4400	-0,59%	25,5400	25,5900	25,0100	9.772	248.393,59
03/7/2001	25,5900	-0,43%	25,1700	25,7000	25,1700	13.396	341.735,00
02/7/2001	25,7000	0,00%	25,1100	25,7500	25,1100	8.139	209.126,60
29/6/2001	25,7000	-0,66%	25,7500	25,9200	25,3300	9.233	237.907,20
28/6/2001	25,8700	-0,77%	26,0700	26,1300	25,4900	17.977	467.181,41
27/6/2001	26,0700	2,08%	25,5400	26,1300	25,0600	10.770	275.962,20
26/6/2001	25,5400	-0,43%	25,6500	25,6500	25,1100	15.217	388.231,41
25/6/2001	25,6500	-1,23%	25,8700	25,9700	25,0100	10.900	280.946,80
22/6/2001	25,9700	-0,80%	25,8700	26,2800	25,7500	12.889	337.202,80
21/6/2001	26,1800	0,00%	26,1300	26,4500	25,9200	16.126	423.314,00
20/6/2001	26,1800	0,00%	26,1800	26,5000	25,7000	8.542	223.019,00
19/6/2001	26,1800	0,61%	26,0200	26,6100	25,7000	4.612	120.757,20
18/6/2001	26,0200	-0,99%	26,0200	26,8100	25,8700	6.695	174.795,40
15/6/2001	26,2800	-1,79%	26,7600	26,8600	26,0200	8.885	235.152,60
14/6/2001	26,7600	-0,19%	26,4500	26,9200	26,2800	12.262	327.336,99
13/6/2001	26,8100	0,37%	26,7100	26,9800	26,1800	12.155	324.700,79
12/6/2001	26,7100	0,00%	25,9700	26,8100	25,9700	18.599	496.113,59
11/6/2001	26,7100	-0,56%	26,2800	26,9800	25,9200	9.827	261.186,20
08/6/2001	26,8600	0,19%	26,5500	27,0300	26,3300	16.707	447.863,19
07/6/2001	26,8100	0,00%	26,8100	26,9800	26,5000	8.612	230.555,79
06/6/2001	26,8100	1,17%	26,5000	26,9800	26,3800	9.542	254.877,39
05/6/2001	26,5000	-1,96%	27,0300	27,2900	25,5400	16.757	444.204,40
01/6/2001	27,0300	-1,35%	27,4000	27,4000	26,6100	10.817	292.871,40
31/5/2001	27,4000	1,56%	24,9600	27,5600	24,9600	25.574	695.094,01
30/5/2001	26,9800	0,63%	26,7600	26,9800	26,4500	17.132	459.560,39
29/5/2001	26,8100	-0,81%	27,0300	27,2900	26,4500	14.314	383.410,49
28/5/2001	27,0300	0,00%	27,0300	27,4000	26,4500	20.774	561.198,20
25/5/2001	27,0300	1,81%	26,3800	27,1400	26,1800	23.502	629.881,79
24/5/2001	26,5500	0,19%	26,7600	26,8600	26,2800	14.002	371.374,60
23/5/2001	26,5000	1,42%	25,6500	26,6100	25,6500	19.086	501.949,20
22/5/2001	26,1300	0,62%	24,8000	26,1800	24,8000	12.608	328.347,20
21/5/2001	25,9700	2,53%	24,6300	26,0200	24,6300	30.543	786.106,71
18/5/2001	25,3300	3,47%	24,5800	25,3900	24,5800	24.884	624.798,99
17/5/2001	24,4800	0,20%	24,5800	24,7500	24,2700	4.248	104.445,80
16/5/2001	24,4300	0,45%	23,9500	24,6900	23,9500	11.955	293.131,01
15/5/2001	24,3200	0,00%	23,7400	24,5300	23,7400	8.173	197.258,10
14/5/2001	24,3200	1,33%	24,0000	24,5300	24,0000	18.124	440.100,01
11/5/2001	24,0000	-1,11%	24,2700	24,4800	23,8400	11.410	275.258,41
10/5/2001	24,2700	2,02%	23,7900	24,7500	23,7900	8.542	207.337,41
09/5/2001	23,7900	2,99%	23,3600	24,8000	23,3100	18.983	453.914,41
08/5/2001	23,1000	0,00%	22,8800	23,6900	22,7800	4.290	99.618,20
07/5/2001	23,1000	-1,99%	23,5700	23,5700	22,6800	5.250	122.065,40
04/5/2001	23,5700	-0,92%	23,7900	24,0000	23,4700	2.038	48.125,20
03/5/2001	23,7900	-0,88%	24,0000	24,0000	23,7400	8.491	203.126,60
02/5/2001	24,0000	0,00%	24,0500	24,4800	23,9500	6.331	152.398,60
30/4/2001	24,0000	-1,96%	24,4800	25,0600	23,7900	14.101	342.974,10
27/4/2001	24,4800	4,79%	23,0400	25,0100	23,0400	38.983	954.107,00
26/4/2001	23,3600	-0,68%	23,5200	23,6900	23,3100	3.418	80.235,60
25/4/2001	23,5200	1,82%	22,9400	23,5700	22,8800	8.222	190.067,20
24/4/2001	23,1000	-1,11%	22,9400	23,7400	22,9400	6.565	152.505,40
23/4/2001	23,3600	0,00%	22,9400	23,6400	22,9400	10.983	254.887,60
20/4/2001	23,3600	-2,67%	23,7400	24,1000	23,2600	15.636	367.700,41
19/4/2001	24,0000	-3,65%	25,5900	25,5900	23,8400	28.154	685.553,21
18/4/2001	24,9100	3,15%	24,1500	25,3300	24,1500	42.860	1.070.501,19
17/4/2001	24,1500	7,81%	22,4000	24,2700	22,4000	27.768	652.802,41
12/4/2001	22,4000	1,13%	22,1500	24,5800	21,8700	10.196	230.144,60
11/4/2001	22,1500	-1,12%	22,2000	22,4000	21,8200	5.250	115.875,40
10/4/2001	22,4000	1,86%	21,6700	22,5200	21,6700	4.495	100.087,00
09/4/2001	21,9900	-0,72%	21,8700	22,3000	21,5600	11.237	247.238,81
06/4/2001	22,1500	0,73%	21,6700	22,6800	21,6700	6.770	150.237,00
05/4/2001	21,9900	3,05%	21,4100	22,1500	20,9300	6.985	151.396,80
04/4/2001	21,3400	-1,02%	19,9200	21,5600	19,9200	13.853	291.891,40
03/4/2001	21,5600	-2,66%	21,6700	22,0900	21,4100	8.166	176.559,40
02/4/2001	22,1500	-0,89%	22,0900	22,3000	21,9900	6.320	139.756,20
30/3/2001	22,3500	-1,46%	22,3000	22,6800	22,0900	10.212	227.606,60
29/3/2001	22,6800	-1,56%	22,6800	22,9400	22,3500	9.248	209.328,00
28/3/2001	23,0400	-1,16%	23,3100	23,3100	22,7800	7.452	172.194,60
27/3/2001	23,3100	-0,21%	22,8800	23,3600	22,8300	7.397	170.966,40
26/3/2001	23,3600	0,21%	23,3100	23,5700	22,7800	7.288	169.909,00
23/3/2001	23,3100	-0,21%	22,8800	23,3600	22,5700	6.103	141.085,60
22/3/2001	23,3600	-1,60%	23,6900	23,7900	23,1000	6.531	152.269,20
21/3/2001	23,7400	-1,70%	23,8400	24,0000	23,5700	5.991	141.892,80
20/3/2001	24,1500	0,42%	24,0500	24,2700	23,5700	7.932	190.491,80
19/3/2001	24,0500	-0,91%	24,0500	24,2700	23,5700	11.968	286.442,81
16/3/2001	24,2700	0,00%	24,5300	24,5800	23,5200	4.861	117.480,60
15/3/2001	24,2700	0,71%	24,1000	24,5800	22,5700	17.337	416.592,81
14/3/2001	24,1000	-3,25%	24,9100	25,0600	24,0000	14.019	345.077,60
13/3/2001	24,9100	-0,80%	24,9600	25,0100	24,4800	9.896	243.880,00
12/3/2001	25,1100	-1,10%	25,0600	25,4900	24,4300	20.484	512.567,39
09/3/2001	25,3900	0,00%	25,2200	25,4900	23,2100	14.992	374.649,40
08/3/2001	25,3900	0,24%	24,7500	25,4400	24,7500	14.476	365.316,59
07/3/2001	25,3300	-0,24%	25,0600	25,5400	25,0600	7.802	196.961,80
06/3/2001	25,3900	1,93%	24,9100	25,4400	24,5800	23.519	590.171,51
05/3/2001	24,9100	1,14%	24,9100	25,0600	24,4800	9.499	235.210,20
02/3/2001	24,6300	0,00%	24,6300	24,8000	24,2700	13.329	327.333,20
01/3/2001	24,6300	0,20%	24,5800	24,9100	24,2700	15.606	383.602,00
28/2/2001	24,5800	-0,69%	24,7500	24,7500	24,0500	33.724	818.120,41
27/2/2001	24,7500	-1,24%	25,0600	25,1100	24,1000	19.086	470.267,40
23/2/2001	25,0600	-0,20%	26,4500	26,5500	24,6300	23.634	592.616,24
22/2/2001	25,1100	-3,31%	24,4300	25,9200	24,4300	23.646	593.980,79
21/2/2001	25,9700	-2,00%	26,5000	26,5000	25,5400	16.651	432.780,01
20/2/2001	26,5000	-0,19%	26,5000	26,7100	26,0700	31.376	830.298,40
19/2/2001	26,5500	-0,23%	26,1300	26,7100	26,0700	265.844	7.420.574,90
16/2/2001	26,6100	-0,37%	26,7100	26,7600	26,0200	36.756	972.889,39
15/2/2001	26,7100	0,00%	26,7100	26,7600	26,5500	22.834	608.924,18
14/2/2001	26,7100	0,00%	26,7100	26,7100	25,8700	21.604	575.239,60
13/2/2001	26,7100	0,38%	26,6100	26,7600	26,3800	37.937	1.010.366,20
12/2/2001	26,6100	-0,37%	26,5500	26,8600	26,4500	35.762	951.730,00
09/2/2001	26,7100	0,00%	26,7100	26,9800	26,6100	29.711	795.101,18
08/2/2001	26,7100	-0,19%	26,7600	26,7600	26,5500	39.361	1.048.060,58
07/2/2001	26,7600	-0,59%	26,9200	27,0300	26,6100	45.121	1.208.942,37
06/2/2001	26,9200	-0,22%	26,9800	26,9800	26,0700	810.006	22.756.436,77
05/2/2001	26,9800	-0,41%	27,0300	27,0300	26,7100	34.826	937.741,19
02/2/2001	27,0900	0,00%	27,2400	27,2400	25,2200	40.173	1.084.485,21
01/2/2001	27,0900	-0,55%	27,2900	27,2900	26,9800	36.116	977.030,22
31/1/2001	27,2400	0,37%	27,1400	27,2900	27,0900	56.437	1.534.007,15
30/1/2001	27,1400	0,18%	26,9800	27,2400	26,9200	60.922	1.648.012,63
29/1/2001	27,0900	-0,73%	24,1500	27,2400	24,1500	39.947	1.078.921,13
26/1/2001	27,2900	0,00%	27,2900	27,4000	27,0300	32.640	888.520,62
25/1/2001	27,2900	0,00%	27,2900	27,3400	26,9800	77.868	2.110.902,06
24/1/2001	27,2900	-0,80%	27,0300	27,5100	27,0300	47.538	1.296.567,22
23/1/2001	27,5100	0,40%	27,4000	27,5600	26,8600	111.861	3.045.496,65
22/1/2001	27,4000	-0,58%	27,5600	27,5600	27,0300	404.830	11.090.120,33
19/1/2001	27,5600	0,00%	28,2000	28,2000	26,9800	422.093	11.598.269,76

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%