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
18/3/2005	18,6400	0,00%	18,6400	18,9600	17,7900	16.222	297.601,80
17/3/2005	18,6400	-2,71%	19,0600	19,0600	18,5800	10.209	192.220,84
16/3/2005	19,1600	-3,82%	19,4900	19,8100	18,9600	5.778	112.246,40
15/3/2005	19,9200	0,81%	19,7600	20,1200	19,7600	5.979	119.119,08
11/3/2005	19,7600	3,13%	18,9000	19,7600	18,9000	8.815	171.628,92
10/3/2005	19,1600	-1,44%	19,4400	19,4400	19,0600	9.529	183.430,16
09/3/2005	19,4400	2,26%	19,0100	19,8600	18,6400	15.743	303.871,00
08/3/2005	19,0100	-4,04%	19,5400	19,8100	18,9000	19.834	384.036,52
07/3/2005	19,8100	-2,61%	20,3400	20,3400	19,6400	14.822	294.986,60
04/3/2005	20,3400	0,25%	20,2900	20,6000	20,2900	16.105	328.690,08
03/3/2005	20,2900	-3,52%	21,0300	21,0300	20,0200	36.843	755.434,80
02/3/2005	21,0300	-2,68%	21,6100	21,7700	20,9300	24.648	520.024,32
01/3/2005	21,6100	1,27%	21,3400	21,9900	21,3400	42.285	916.477,44
28/2/2005	21,3400	2,79%	20,8700	21,6700	20,8700	40.698	870.020,70
25/2/2005	20,7600	-1,28%	21,0300	21,2900	20,7100	22.276	464.029,48
24/2/2005	21,0300	-0,24%	21,0300	21,2900	20,9800	19.139	403.515,86
23/2/2005	21,0800	0,00%	21,0800	21,4100	20,9800	11.777	249.344,52
22/2/2005	21,0800	-0,75%	21,1900	21,4100	21,0300	19.269	408.508,16
21/2/2005	21,2400	-0,47%	21,0800	21,8700	21,0300	26.864	575.854,32
18/2/2005	21,3400	-1,52%	21,6700	21,6700	21,2400	22.932	490.928,80
17/2/2005	21,6700	-0,46%	21,7700	22,0900	21,5100	12.789	278.004,44
16/2/2005	21,7700	-1,00%	21,9200	22,3000	21,6700	32.496	715.436,08
15/2/2005	21,9900	0,32%	21,8700	22,2500	21,7700	37.502	826.255,72
14/2/2005	21,9200	0,00%	22,2000	22,4600	21,6700	20.975	462.634,36
11/2/2005	21,9200	0,00%	21,4600	22,1500	21,4600	12.708	278.631,84
10/2/2005	21,9200	-1,48%	22,2500	22,6800	21,8200	37.094	824.731,32
09/2/2005	22,2500	5,55%	20,8100	22,3000	20,5500	58.676	1.265.702,50
08/2/2005	21,0800	-2,00%	21,2400	21,5100	21,0300	29.783	632.247,76
07/2/2005	21,5100	-2,63%	21,9900	22,0900	21,2900	51.202	1.106.124,36
04/2/2005	22,0900	0,00%	22,0900	22,4000	21,8700	20.323	449.491,08
03/2/2005	22,0900	2,70%	21,5100	22,2000	21,2400	30.830	667.072,90
02/2/2005	21,5100	-3,11%	22,2000	22,2000	21,4100	32.410	701.885,96
01/2/2005	22,2000	-2,76%	22,8300	22,8300	21,9900	32.789	734.860,44
31/1/2005	22,8300	-1,17%	23,1000	23,5700	22,6800	49.899	1.159.752,16
28/1/2005	23,1000	0,70%	22,9400	23,6900	22,4000	129.212	2.976.892,14
27/1/2005	22,9400	5,62%	21,8700	23,1600	21,7700	97.441	2.178.698,32
26/1/2005	21,7200	3,04%	21,0800	21,8200	20,9800	32.357	691.433,00
25/1/2005	21,0800	-0,75%	20,7600	21,3400	20,7600	22.612	477.595,48
24/1/2005	21,2400	-0,47%	21,2400	21,6700	20,9800	31.284	666.050,72
21/1/2005	21,3400	4,35%	20,3900	21,4600	20,3900	68.148	1.439.905,54
20/1/2005	20,4500	1,09%	20,2300	20,7100	20,0200	33.794	691.228,28
19/1/2005	20,2300	4,39%	19,3800	20,2900	19,2300	34.024	676.809,36
18/1/2005	19,3800	-1,07%	19,4900	20,0200	19,1100	18.282	355.810,20
17/1/2005	19,5900	-2,39%	20,0700	20,3900	19,4900	19.290	382.698,74
14/1/2005	20,0700	-3,09%	20,7100	20,9800	19,7600	29.282	600.730,16
13/1/2005	20,7100	0,78%	20,6000	20,9800	20,2900	45.031	931.638,06
12/1/2005	20,5500	1,03%	20,3400	20,8100	20,3400	44.459	915.179,62
11/1/2005	20,3400	0,00%	20,2900	20,5500	19,8600	49.594	1.007.428,70
10/1/2005	20,3400	6,44%	19,4900	20,5000	19,4900	86.565	1.747.858,64
07/1/2005	19,1100	5,23%	18,1600	19,3800	18,1600	33.835	639.340,28
05/1/2005	18,1600	0,89%	18,0000	18,5800	18,0000	21.007	384.896,96
04/1/2005	18,0000	1,18%	17,7900	18,0000	17,6900	9.986	178.227,52
03/1/2005	17,7900	0,00%	17,7400	18,1100	17,7400	9.252	166.146,98
31/12/2004	17,7900	-0,84%	17,8900	18,3700	17,6900	2.005.420	30.494.547,34
30/12/2004	17,9400	-1,21%	18,1600	18,3700	17,7900	7.301	132.235,72
29/12/2004	18,1600	4,91%	17,4600	18,1600	17,3600	10.838	193.360,74
28/12/2004	17,3100	0,58%	17,2100	17,5800	17,2100	6.821	118.638,48
27/12/2004	17,2100	0,35%	17,1000	17,3600	17,1000	6.723	115.981,08
24/12/2004	17,1500	0,29%	17,1000	17,3100	17,0500	3.721	63.966,20
23/12/2004	17,1000	-2,45%	17,3600	17,6900	17,0500	6.215	106.774,54
22/12/2004	17,5300	0,40%	17,5300	17,6900	17,2600	5.565	97.426,64
21/12/2004	17,4600	-2,40%	17,3600	18,0000	17,3600	5.695	100.693,20
20/12/2004	17,8900	-0,89%	18,0000	18,2700	17,7400	5.147	93.050,66
17/12/2004	18,0500	-2,01%	18,1100	18,3700	18,0500	6.578	119.394,36
16/12/2004	18,4200	1,10%	18,1100	18,5300	18,1100	4.132	75.538,48
15/12/2004	18,2200	-1,41%	18,4800	18,7000	18,1600	7.088	129.926,90
14/12/2004	18,4800	-0,86%	18,6400	18,9000	18,4200	8.205	152.745,88
13/12/2004	18,6400	-0,32%	18,7000	18,9600	18,5300	8.331	155.984,52
10/12/2004	18,7000	-1,37%	18,9000	19,0600	18,6400	3.552	66.823,54
09/12/2004	18,9600	0,58%	18,4800	19,3800	18,4800	18.657	354.753,98
08/12/2004	18,8500	0,53%	18,4200	18,8500	18,2200	9.149	170.732,40
07/12/2004	18,7500	0,00%	18,3700	18,8500	18,3700	4.808	89.564,68
06/12/2004	18,7500	2,07%	18,3700	18,7500	18,2700	4.546	83.910,32
03/12/2004	18,3700	-2,03%	18,2700	18,7000	18,2700	5.354	98.926,58
02/12/2004	18,7500	3,25%	18,1600	19,1100	18,1600	20.676	385.326,42
01/12/2004	18,1600	-1,73%	18,4800	18,4800	17,9400	14.883	269.460,32
30/11/2004	18,4800	-2,22%	18,9000	18,9000	18,2700	10.363	191.451,42
29/11/2004	18,9000	0,00%	18,9000	19,1600	18,5800	9.002	169.732,28
26/11/2004	18,9000	-0,58%	19,0100	19,3800	18,8500	5.030	95.884,64
25/11/2004	19,0100	0,26%	18,7500	19,4400	18,7500	10.283	196.398,90
24/11/2004	18,9600	0,32%	18,9000	19,4400	18,9000	5.360	102.465,20
23/11/2004	18,9000	0,27%	18,6400	19,3800	18,6400	12.774	243.014,50
22/11/2004	18,8500	-4,02%	19,6400	19,6400	18,4800	17.726	334.989,86
19/11/2004	19,6400	-0,61%	19,7600	19,8100	19,1600	18.578	363.138,76
18/11/2004	19,7600	0,61%	19,6400	20,8100	19,4900	62.400	1.267.607,64
17/11/2004	19,6400	8,81%	18,0000	19,8100	17,7900	54.161	1.024.289,52
16/11/2004	18,0500	3,38%	17,4600	18,1600	17,4600	39.696	712.895,62
15/11/2004	17,4600	2,11%	17,5800	17,5800	17,2600	11.983	208.782,44
12/11/2004	17,1000	-1,21%	16,7800	17,3600	16,7800	7.663	130.984,72
11/11/2004	17,3100	0,29%	17,1000	17,5300	17,1000	12.523	217.077,20
10/11/2004	17,2600	-1,82%	17,5300	17,6900	17,0500	13.363	231.122,88
09/11/2004	17,5800	2,51%	17,1500	17,9400	17,0500	31.301	549.002,32
08/11/2004	17,1500	5,93%	15,8200	17,2600	15,8200	27.710	460.612,72
05/11/2004	16,1900	1,95%	15,8800	16,3000	15,8800	16.879	273.065,52
04/11/2004	15,8800	2,39%	15,1800	16,1900	15,1800	16.791	266.374,88
03/11/2004	15,5100	-1,65%	14,7000	15,7100	14,7000	8.030	124.457,36
02/11/2004	15,7700	1,02%	15,6100	15,8200	15,4000	11.403	179.068,84
01/11/2004	15,6100	1,04%	15,3000	15,8800	15,3000	12.809	200.790,38
29/10/2004	15,4500	1,44%	15,2300	15,7100	15,2300	9.322	144.685,50
27/10/2004	15,2300	0,66%	15,1300	15,3500	15,1300	12.003	182.697,44
26/10/2004	15,1300	2,09%	14,8200	15,2300	14,8200	9.800	147.160,08
25/10/2004	14,8200	2,63%	14,1200	15,2300	14,1200	12.800	190.354,76
22/10/2004	14,4400	-1,77%	14,7000	15,3000	14,3900	14.124	209.116,76
21/10/2004	14,7000	-2,84%	15,4500	15,4500	14,5000	21.996	327.946,16
20/10/2004	15,1300	4,78%	13,8600	15,4000	13,8100	24.860	366.436,92
19/10/2004	14,4400	-3,22%	14,5500	15,0300	14,2900	18.026	194.568,88
18/10/2004	14,9200	-9,96%	16,5700	16,5700	14,6500	23.504	366.070,12
15/10/2004	16,5700	3,63%	16,0900	17,7900	15,9900	74.140	1.268.859,62
14/10/2004	15,9900	14,95%	14,0700	15,9900	14,0700	38.698	589.371,34
13/10/2004	13,9100	7,00%	13,1700	13,9600	13,0700	23.467	320.007,42
12/10/2004	13,0000	3,67%	12,5400	13,2800	12,5400	10.192	131.700,40
11/10/2004	12,5400	1,37%	12,1100	12,5900	12,1100	6.068	75.635,78
08/10/2004	12,3700	5,91%	11,6800	12,6900	11,6300	33.801	415.309,36
07/10/2004	11,6800	0,86%	11,5800	11,7900	11,5300	11.465	133.975,28
06/10/2004	11,5800	0,00%	11,5800	11,6300	11,4200	4.516	52.241,96
05/10/2004	11,5800	1,40%	11,4200	11,6300	11,2500	10.165	116.583,56
04/10/2004	11,4200	-1,38%	11,6800	11,6800	11,2500	10.032	114.793,28
01/10/2004	11,5800	-0,86%	11,6800	11,6800	11,5300	1.866	21.745,68
30/9/2004	11,6800	-0,93%	11,7300	11,7300	11,5300	5.143	59.886,20
29/9/2004	11,7900	0,00%	11,6800	12,0600	11,6800	3.987	47.339,56
28/9/2004	11,7900	-0,84%	11,6300	11,8900	11,4200	7.973	92.267,76
27/9/2004	11,8900	-1,00%	12,0100	12,0100	11,6800	4.640	54.809,92
24/9/2004	12,0100	-3,30%	12,4200	12,4200	11,8900	13.321	161.310,12
23/9/2004	12,4200	-0,96%	12,2700	12,4700	12,2700	3.424	42.361,64
22/9/2004	12,5400	-1,18%	12,6900	12,6900	12,4200	4.487	56.286,88
21/9/2004	12,6900	-0,86%	12,8000	12,9500	12,6400	4.831	61.710,44
20/9/2004	12,8000	-0,78%	12,9000	13,0000	12,8000	2.798	36.097,68
17/9/2004	12,9000	0,78%	12,8000	13,0000	12,8000	1.152	14.854,96
16/9/2004	12,8000	-0,78%	12,9000	12,9500	12,6900	2.405	30.781,56
15/9/2004	12,9000	-0,39%	12,9500	13,3300	12,9000	2.858	37.308,96
14/9/2004	12,9500	-2,48%	13,2800	13,2800	12,6900	5.230	67.864,24
13/9/2004	13,2800	-1,48%	13,4800	13,4800	13,0700	2.350	31.671,76
10/9/2004	13,4800	1,51%	13,1700	14,5500	13,1700	3.241	43.926,00
09/9/2004	13,2800	1,22%	13,1200	13,4800	13,1200	1.347	18.055,48
08/9/2004	13,1200	-1,58%	12,9000	13,1700	12,9000	966	12.575,62
07/9/2004	13,3300	0,00%	13,3800	13,3800	12,2700	1.286	16.712,16
06/9/2004	13,3300	1,21%	13,1700	13,4800	13,0000	1.463	19.560,80
03/9/2004	13,1700	-0,83%	13,2800	13,2800	13,1200	2.017	26.628,72
02/9/2004	13,2800	-0,75%	13,0700	13,3300	13,0000	4.817	63.408,70
01/9/2004	13,3800	-0,74%	13,1700	13,4800	13,1700	1.386	18.493,16
31/8/2004	13,4800	-0,81%	13,5900	13,5900	13,1700	1.964	26.298,30
30/8/2004	13,5900	-1,59%	12,4200	13,6500	12,4200	1.863	24.893,60
27/8/2004	13,8100	-1,85%	14,0200	14,5000	13,7600	1.286	18.034,60
26/8/2004	14,0700	0,79%	13,8600	14,1200	13,8600	1.543	21.496,32
25/8/2004	13,9600	3,10%	13,4800	14,7000	13,4800	981	13.483,92
24/8/2004	13,5400	-1,60%	13,7600	13,7600	13,3800	1.872	25.372,24
23/8/2004	13,7600	-1,85%	13,7600	14,0200	13,5400	2.729	37.609,28
20/8/2004	14,0200	0,43%	13,9600	14,7000	13,9600	661	9.461,76
19/8/2004	13,9600	-1,13%	14,1200	14,1200	13,7600	559	7.846,16
18/8/2004	14,1200	-3,95%	14,6500	14,7000	14,1200	177	2.554,44
17/8/2004	14,7000	-0,47%	14,7700	14,7700	14,3400	341	4.986,60
16/8/2004	14,7700	4,60%	14,1200	14,7700	13,5900	3.283	47.066,30
12/8/2004	14,1200	5,14%	13,4300	14,1200	13,4300	4.495	62.463,88
11/8/2004	13,4300	0,00%	13,3800	13,8100	13,3800	1.800	24.455,36
10/8/2004	13,4300	-3,45%	13,9100	13,9100	13,3800	5.572	76.168,42
09/8/2004	13,9100	-3,67%	13,8100	13,9600	13,8100	781	10.864,08
06/8/2004	14,4400	-0,41%	14,0700	14,4400	13,9600	548	7.812,36
05/8/2004	14,5000	-0,34%	14,5500	14,5500	14,0700	1.185	16.954,96
04/8/2004	14,5500	1,11%	14,6500	14,6500	13,9600	1.128	16.244,80
03/8/2004	14,3900	3,08%	13,7600	14,3900	13,7600	1.783	24.711,02
02/8/2004	13,9600	-2,65%	14,0700	14,2900	13,9100	1.911	26.922,20
30/7/2004	14,3400	-0,35%	14,2900	14,4400	13,8100	1.826	26.092,32
29/7/2004	14,3900	0,00%	14,2900	14,5500	14,2900	529	7.643,20
28/7/2004	14,3900	0,00%	14,4400	14,4400	14,3400	1.408	20.255,00
27/7/2004	14,3900	-0,76%	14,5000	14,5500	14,2900	2.011	28.964,36
26/7/2004	14,5000	-2,16%	14,5000	14,5500	14,3400	2.898	41.854,96
23/7/2004	14,8200	-2,69%	14,4400	15,3000	14,4400	1.778	26.933,76
22/7/2004	15,2300	-1,42%	14,7000	15,3000	14,7000	636	9.640,92
21/7/2004	15,4500	3,14%	14,3900	15,5100	14,3900	1.560	23.781,86
20/7/2004	14,9800	-0,99%	14,9200	15,1300	14,9200	1.664	24.989,36
19/7/2004	15,1300	1,00%	14,5000	15,3500	14,5000	12.927	194.959,36
16/7/2004	14,9800	2,25%	14,6500	14,9800	14,5500	3.139	46.236,12
15/7/2004	14,6500	0,00%	14,7000	14,8700	14,3900	3.232	47.246,76
14/7/2004	14,6500	1,45%	14,4400	14,7000	14,3400	4.663	67.224,96
13/7/2004	14,4400	-1,77%	14,7000	14,7700	14,4400	1.523	22.310,80
12/7/2004	14,7000	2,15%	14,3900	14,8700	14,3900	963	,00
09/7/2004	14,3900	1,05%	14,2900	14,3900	14,1200	1.053	14.988,32
08/7/2004	14,2400	0,00%	14,2400	14,3900	14,0700	1.401	19.922,96
07/7/2004	14,2400	0,85%	14,2400	14,3400	14,0700	1.303	18.479,40
06/7/2004	14,1200	-2,62%	14,5000	14,5000	13,4800	1.752	24.732,48
05/7/2004	14,5000	-2,49%	14,8700	15,5100	14,4400	1.974	29.059,16
02/7/2004	14,8700	-2,81%	15,3000	15,3500	14,8700	1.851	27.993,56
01/7/2004	15,3000	1,12%	15,1300	15,4000	14,9800	1.418	21.471,24
30/6/2004	15,1300	0,00%	15,4000	15,4000	14,9800	1.974	30.054,72
29/6/2004	15,1300	-1,75%	15,4000	15,4000	14,9800	2.106	31.926,80
28/6/2004	15,4000	0,33%	15,3500	15,6100	14,9800	2.305	35.303,40
25/6/2004	15,3500	-1,67%	15,6100	15,6100	15,3500	1.786	27.575,08
24/6/2004	15,6100	-1,01%	15,7700	15,7700	15,6100	4.019	62.745,50
23/6/2004	15,7700	-0,32%	15,7700	15,9900	15,6100	3.236	51.288,20
22/6/2004	15,8200	0,00%	15,8200	15,8800	15,7700	2.021	31.997,64
21/6/2004	15,8200	-0,38%	15,7700	15,9900	15,7100	2.247	35.675,56
18/6/2004	15,8800	-2,28%	16,2500	16,2500	15,7700	2.409	38.374,20
17/6/2004	16,2500	-1,93%	16,5200	16,5200	15,9900	1.945	31.517,92
16/6/2004	16,5700	1,35%	16,3500	16,7300	16,1900	1.936	31.646,88
15/6/2004	16,3500	-1,92%	16,6700	16,6700	16,3500	2.840	46.946,84
14/6/2004	16,6700	-1,24%	16,7800	17,0000	16,6200	1.189	19.889,14
11/6/2004	16,8800	-1,57%	17,0500	17,1000	16,8300	1.386	23.452,64
10/6/2004	17,1500	0,00%	17,5300	17,5300	17,1500	1.695	29.209,50
09/6/2004	17,1500	-0,64%	17,1500	17,2100	17,0000	3.100	52.986,48
08/6/2004	17,2600	-0,58%	16,2500	17,4600	16,2500	1.054	18.062,84
07/6/2004	17,3600	0,00%	17,3600	17,3600	17,0000	2.367	40.870,90
04/6/2004	17,3600	-1,87%	17,3600	17,6900	17,3600	1.446	25.231,62
03/6/2004	17,6900	-0,56%	17,2600	17,6900	17,2600	585	10.254,76
02/6/2004	17,7900	-0,84%	17,9400	17,9400	17,2600	1.847	32.759,36
01/6/2004	17,9400	4,91%	16,7800	18,0000	16,6700	2.285	39.816,00
28/5/2004	17,1000	0,00%	17,1000	17,1000	16,8800	1.429	24.355,36
27/5/2004	17,1000	0,00%	17,1000	17,1500	16,7300	4.049	68.714,22
26/5/2004	17,1000	1,30%	16,8800	17,5300	16,8800	2.832	48.591,24
25/5/2004	16,8800	-4,85%	17,5300	17,5300	16,8300	4.463	75.829,52
24/5/2004	17,7400	-4,52%	18,5800	18,5800	17,6300	2.170	39.045,18
21/5/2004	18,5800	2,31%	18,1600	18,9000	18,1600	7.267	135.460,40
20/5/2004	18,1600	4,91%	17,3100	18,2200	17,3100	5.604	99.452,28
19/5/2004	17,3100	4,47%	16,5700	17,5300	16,5200	5.529	94.020,00
18/5/2004	16,5700	-0,60%	16,7800	16,7800	16,5200	2.380	39.609,16
17/5/2004	16,6700	-1,24%	16,5200	16,7300	16,1900	2.541	41.835,52
14/5/2004	16,8800	-3,32%	17,3600	17,3600	16,7300	7.047	119.026,14
13/5/2004	17,4600	-1,58%	17,7900	18,0000	17,4600	6.119	108.307,40
12/5/2004	17,7400	-2,04%	18,1100	18,1100	17,3600	4.098	72.786,70
11/5/2004	18,1100	0,33%	18,0500	18,2700	18,0500	22.990	420.181,00
10/5/2004	18,0500	-2,85%	18,5800	18,5800	18,0000	8.352	151.294,16
07/5/2004	18,5800	1,42%	18,3700	18,6400	18,0000	4.444	81.361,60
06/5/2004	18,3200	1,50%	17,9400	18,4200	17,6900	3.640	65.605,52
05/5/2004	18,0500	-2,59%	18,4800	18,5300	18,0000	8.516	155.252,62
04/5/2004	18,5300	-2,27%	18,9600	18,9600	18,2200	10.806	198.700,96
03/5/2004	18,9600	-2,72%	18,8500	19,1100	18,7500	4.851	91.925,76
30/4/2004	19,4900	-1,02%	19,5900	19,5900	19,0600	3.657	70.625,32
29/4/2004	19,6900	-1,40%	19,9700	19,9700	19,4400	5.105	100.144,82
28/4/2004	19,9700	0,00%	19,9700	19,9700	19,5400	3.239	63.995,36
27/4/2004	19,9700	-0,50%	19,8100	20,0200	19,5400	5.539	109.379,68
26/4/2004	20,0700	-1,57%	19,8600	20,2900	19,8100	3.904	78.037,82
23/4/2004	20,3900	-0,29%	20,0700	20,4500	20,0700	2.866	58.050,60
22/4/2004	20,4500	-0,73%	20,5500	20,5500	20,2300	4.041	82.320,40
21/4/2004	20,6000	0,00%	20,8100	20,8100	20,2300	1.452	29.642,02
20/4/2004	20,6000	-1,01%	20,3900	20,6000	20,0700	2.286	46.732,88
19/4/2004	20,8100	0,24%	20,7600	20,9300	20,7600	1.253	26.080,90
16/4/2004	20,7600	-0,53%	19,8100	20,8700	19,8100	2.021	41.425,88
15/4/2004	20,8700	-0,29%	20,5500	20,9300	20,5000	5.947	123.346,62
14/4/2004	20,9300	-1,69%	20,9800	21,1900	20,5500	1.813	38.012,00
13/4/2004	21,2900	0,00%	21,2900	21,2900	20,9800	1.616	34.243,76
08/4/2004	21,2900	1,48%	20,9800	21,2900	20,8100	1.629	34.160,52
07/4/2004	20,9800	0,24%	20,9300	20,9800	20,7100	1.633	34.045,44
06/4/2004	20,9300	0,00%	20,7100	20,9300	20,6000	6.329	131.687,28
05/4/2004	20,9300	0,29%	20,6000	20,9800	20,5000	5.280	109.748,10
02/4/2004	20,8700	-0,52%	20,7100	20,9800	20,6000	2.354	49.085,16
01/4/2004	20,9800	0,00%	20,9800	20,9800	20,7100	2.512	52.405,80
31/3/2004	20,9800	0,00%	21,0300	21,0300	20,7600	851	17.793,64
30/3/2004	20,9800	0,00%	20,9800	20,9800	20,7600	2.970	62.069,16
29/3/2004	20,9800	0,00%	20,7100	21,1900	20,7100	3.870	80.978,60
26/3/2004	20,9800	0,24%	20,9300	21,0300	20,8100	2.832	59.287,60
24/3/2004	20,9300	0,00%	20,9300	21,0300	20,6000	4.463	92.794,32
23/3/2004	20,9300	0,00%	20,9300	20,9800	20,5500	4.686	97.544,26
22/3/2004	20,9300	-2,47%	21,1900	21,1900	20,7100	7.211	150.709,12
19/3/2004	21,4600	-0,23%	21,2900	21,5600	20,9800	5.461	116.191,32
18/3/2004	21,5100	-0,23%	21,2900	21,5600	21,2400	6.548	139.792,56
17/3/2004	21,5600	0,00%	21,5100	21,5600	21,2900	2.414	51.810,76
16/3/2004	21,5600	0,00%	21,3400	21,5600	21,1900	3.723	79.438,00
15/3/2004	21,5600	-1,42%	21,5600	21,8700	21,4600	3.026	65.337,56
12/3/2004	21,8700	-0,55%	21,9900	21,9900	21,5600	3.458	75.214,98
11/3/2004	21,9900	-2,79%	22,2000	22,2000	21,8700	3.350	73.862,32
10/3/2004	22,6200	-0,48%	22,4000	22,7300	22,4000	4.908	110.521,84
09/3/2004	22,7300	0,00%	22,7300	22,7300	22,4000	2.804	63.144,62
08/3/2004	22,7300	1,93%	22,7800	22,7800	22,5200	3.397	76.835,36
05/3/2004	22,3000	0,68%	22,0900	23,2600	21,8200	10.198	225.933,24
04/3/2004	22,1500	0,00%	22,0900	22,1500	21,8200	5.757	126.620,20
03/3/2004	22,1500	0,00%	21,8200	22,1500	21,8200	5.697	125.133,68
02/3/2004	22,1500	-0,23%	22,0900	22,2000	21,8200	7.345	161.440,96
01/3/2004	22,2000	0,00%	21,9200	22,2000	21,7200	7.237	159.174,32
27/2/2004	22,2000	0,00%	21,8700	22,3500	21,8700	12.185	269.377,28
26/2/2004	22,2000	-0,89%	22,1500	22,3000	21,9200	20.160	445.038,92
25/2/2004	22,4000	-1,67%	22,5700	22,7800	22,3000	9.416	211.264,56
24/2/2004	22,7800	-0,44%	22,8800	22,8800	22,5200	10.623	239.726,84
20/2/2004	22,8800	-0,95%	22,7800	23,1000	22,6800	6.081	139.150,60
19/2/2004	23,1000	-0,47%	23,1000	23,2100	22,7800	8.994	206.542,62
18/2/2004	23,2100	0,00%	23,2100	23,2600	22,8300	9.631	221.747,82
17/2/2004	23,2100	-0,21%	22,9400	23,5200	22,8300	11.410	263.119,82
16/2/2004	23,2600	-0,21%	23,1000	23,3100	22,8300	7.817	180.762,86
13/2/2004	23,3100	-0,21%	23,1000	23,3600	23,0400	5.077	117.819,72
12/2/2004	23,3600	0,21%	23,2100	23,4700	23,1000	9.201	213.980,16
11/2/2004	23,3100	0,21%	23,1000	23,3100	22,9400	4.009	92.939,14
10/2/2004	23,2600	-0,21%	23,1000	23,3100	22,7800	7.683	,00
09/2/2004	23,3100	-0,21%	23,3600	23,4700	23,2100	6.141	143.294,62
06/2/2004	23,3600	1,39%	23,1000	23,5200	22,8300	12.949	301.054,04
05/2/2004	23,0400	0,44%	22,9400	23,1000	22,7800	7.026	161.482,68
04/2/2004	22,9400	-0,69%	22,7800	23,1000	22,7300	7.525	172.310,62
03/2/2004	23,1000	-1,11%	23,3600	23,3600	22,7800	7.013	161.431,18
02/2/2004	23,3600	0,43%	23,2600	23,5200	22,9400	10.000	232.067,50
30/1/2004	23,2600	1,88%	22,8300	23,3600	22,7800	6.787	156.764,42
29/1/2004	22,8300	-0,91%	22,7800	23,0400	22,5700	12.060	274.067,86
28/1/2004	23,0400	-1,16%	23,2100	23,3100	22,6200	13.290	304.733,74
27/1/2004	23,3100	-0,89%	23,3100	23,5200	23,0400	19.642	457.908,54
26/1/2004	23,5200	-2,00%	23,6400	23,9500	23,4700	10.337	244.541,72
23/1/2004	24,0000	-0,62%	23,6400	24,1000	23,6400	13.542	324.188,92
22/1/2004	24,1500	0,00%	23,8400	24,6300	23,8400	18.487	443.701,72
21/1/2004	24,1500	1,73%	23,7400	24,2200	23,3600	18.664	447.099,66
20/1/2004	23,7400	-1,98%	24,1000	24,1500	23,6900	22.653	542.997,52
19/1/2004	24,2200	-1,26%	24,4800	24,7500	24,1500	18.127	443.194,38
16/1/2004	24,5300	-0,65%	24,2700	24,6900	24,2200	31.743	775.794,18
15/1/2004	24,6900	3,78%	23,7900	25,4900	23,7900	108.363	2.693.682,76
14/1/2004	23,7900	6,68%	22,2500	23,9500	21,8200	31.058	715.448,20
13/1/2004	22,3000	0,00%	22,2500	22,3500	22,0900	11.322	251.959,28

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.%