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
12/1/2004	22,3000	-0,22%	21,9900	22,3500	20,3900	8.077	178.546,52
09/1/2004	22,3500	0,00%	22,3500	22,4000	22,1500	5.633	125.616,80
08/1/2004	22,3500	0,45%	22,2500	22,4000	22,0900	7.757	172.452,08
07/1/2004	22,2500	1,74%	21,8700	22,6800	21,7200	11.593	256.262,32
05/1/2004	21,8700	-0,23%	21,9200	21,9900	21,5100	7.177	156.616,20
02/1/2004	21,9200	0,69%	21,5600	21,9200	21,5600	5.928	129.180,48
31/12/2003	21,7700	0,23%	21,7200	21,8200	21,5600	2.499	54.286,28
30/12/2003	21,7200	0,00%	21,4600	21,7200	21,4100	2.878	62.104,20
29/12/2003	21,7200	0,00%	21,7700	21,7700	21,3400	4.636	100.141,92
24/12/2003	21,7200	0,23%	21,6700	21,7700	21,4600	849	18.367,16
23/12/2003	21,6700	-0,23%	21,7200	21,7200	21,3400	1.897	,00
22/12/2003	21,7200	0,00%	21,7200	21,8200	21,4600	4.595	99.456,76
19/12/2003	21,7200	0,00%	21,4600	21,7700	21,3400	5.137	,00
18/12/2003	21,7200	0,98%	21,3400	21,7200	21,3400	3.011	64.754,60
17/12/2003	21,5100	-0,23%	21,5600	21,5600	21,2400	2.354	50.456,40
16/12/2003	21,5600	0,00%	21,4600	21,5600	21,2900	3.296	70.697,60
15/12/2003	21,5600	-0,74%	21,7200	21,7700	21,5100	3.024	65.379,30
12/12/2003	21,7200	0,23%	21,5600	21,8700	21,4100	5.094	110.173,96
11/12/2003	21,6700	0,00%	21,3400	21,6700	21,3400	2.845	61.259,30
10/12/2003	21,6700	0,00%	21,4100	21,6700	21,4100	2.789	60.082,76
09/12/2003	21,6700	0,00%	21,3400	21,6700	21,3400	2.512	54.175,74
08/12/2003	21,6700	-0,46%	21,7700	21,7700	21,5100	3.657	79.036,74
05/12/2003	21,7700	-0,23%	21,7700	21,8200	21,5600	2.785	60.366,36
04/12/2003	21,8200	0,46%	21,5600	21,8200	21,4600	3.412	73.968,72
03/12/2003	21,7200	0,74%	21,3400	21,7200	21,3400	3.851	83.105,62
02/12/2003	21,5600	-0,74%	21,6700	21,7200	21,4100	7.868	169.569,74
01/12/2003	21,7200	-0,46%	21,5600	21,8200	21,5600	7.591	164.754,80
28/11/2003	21,8200	0,00%	21,5600	21,8200	21,5600	3.109	67.494,12
27/11/2003	21,8200	0,23%	21,7700	21,8700	21,5100	6.518	141.403,76
26/11/2003	21,7700	-0,23%	21,5600	21,8200	21,5600	3.394	73.748,82
25/11/2003	21,8200	0,00%	21,6700	21,8700	21,5600	3.026	65.622,94
24/11/2003	21,8200	0,00%	21,7700	21,8200	21,5100	1.846	40.113,12
21/11/2003	21,8200	0,00%	21,7200	21,8700	21,7200	2.068	45.075,48
20/11/2003	21,8200	0,00%	21,5600	21,8700	21,5600	1.314	28.635,74
19/11/2003	21,8200	0,23%	21,7200	21,8200	21,4600	4.062	87.648,76
18/11/2003	21,7700	0,00%	21,7200	21,8700	21,5600	2.962	64.304,68
17/11/2003	21,7700	-0,23%	21,5600	21,8200	21,5100	3.896	84.370,46
14/11/2003	21,8200	-0,23%	21,5600	21,8200	21,5600	3.292	71.497,62
13/11/2003	21,8700	0,00%	21,8700	21,8700	21,5600	2.770	60.365,92
12/11/2003	21,8700	0,00%	21,7700	21,8700	21,5600	2.116	46.006,52
11/11/2003	21,8700	0,00%	21,7700	21,8700	21,5600	3.322	72.273,14
10/11/2003	21,8700	0,00%	21,5600	21,8700	21,5600	4.686	101.714,92
07/11/2003	21,8700	0,00%	21,5600	21,8700	21,5600	4.194	91.677,68
06/11/2003	21,8700	0,23%	21,5100	21,9200	21,5100	4.068	88.564,74
05/11/2003	21,8200	-0,23%	21,8200	21,8700	21,5600	2.039	44.341,36
04/11/2003	21,8700	0,23%	21,2900	21,8700	21,2900	9.454	204.638,24
03/11/2003	21,8200	1,44%	21,3400	21,9200	21,3400	6.488	139.935,80
31/10/2003	21,5100	0,00%	21,2900	21,5100	21,2900	1.220	26.182,60
30/10/2003	21,5100	0,00%	21,2400	21,5100	21,2400	1.855	39.761,60
29/10/2003	21,5100	-0,23%	21,3400	21,5600	21,2900	2.840	60.900,88
27/10/2003	21,5600	0,00%	21,3400	21,8200	21,3400	649	14.033,32
24/10/2003	21,5600	0,00%	21,5100	21,5600	21,2900	3.874	83.199,24
23/10/2003	21,5600	-1,19%	21,4600	21,7200	21,3400	3.326	71.627,56
22/10/2003	21,8200	0,00%	21,8200	21,8200	21,5600	2.380	51.766,04
21/10/2003	21,8200	0,00%	21,5600	21,8700	21,5100	4.814	104.758,20
20/10/2003	21,8200	-0,77%	21,7700	21,9200	21,5600	6.574	143.017,48
17/10/2003	21,9900	1,48%	21,5600	22,1500	21,3400	15.290	333.512,04
16/10/2003	21,6700	-0,46%	21,7200	21,7200	21,4100	8.448	182.119,84
15/10/2003	21,7700	0,00%	21,7700	21,7700	21,4600	5.992	130.052,16
14/10/2003	21,7700	-1,45%	21,6700	22,0900	21,5600	20.177	437.182,24
13/10/2003	22,0900	1,24%	21,5600	22,1500	21,5100	6.746	147.183,68
10/10/2003	21,8200	0,69%	21,4100	21,8200	21,4100	3.314	71.965,68
09/10/2003	21,6700	1,55%	21,0300	21,7200	21,0300	3.789	81.401,92
08/10/2003	21,3400	0,47%	21,1900	21,9200	21,1300	5.657	120.527,36
07/10/2003	21,2400	-0,79%	21,4100	21,4100	20,9300	10.357	218.643,66
06/10/2003	21,4100	0,56%	20,9800	22,5200	20,9800	5.910	127.471,08
03/10/2003	21,2900	0,24%	20,9800	21,2900	20,8100	11.919	251.817,48
02/10/2003	21,2400	0,52%	20,9800	21,4100	20,8700	16.883	357.243,04
01/10/2003	21,1300	0,00%	21,1300	21,1300	20,8100	9.985	209.549,64
30/9/2003	21,1300	0,00%	21,1300	21,1900	20,7600	9.352	196.361,80
29/9/2003	21,1300	0,00%	20,8100	21,1300	20,7600	5.563	116.473,56
26/9/2003	21,1300	-0,28%	20,8700	21,1900	20,7100	15.103	316.711,34
25/9/2003	21,1900	-0,70%	21,1300	21,3400	20,9300	4.047	83.941,04
24/9/2003	21,3400	0,47%	21,2400	21,4100	20,9800	3.418	72.620,88
23/9/2003	21,2400	-0,23%	20,9800	21,4100	20,0200	64.345	1.328.757,68
22/9/2003	21,2900	-3,62%	21,7700	21,8200	20,9800	17.763	380.294,60
19/9/2003	22,0900	-4,37%	23,1000	23,1000	21,8700	27.589	616.001,14
18/9/2003	23,1000	-0,47%	23,1000	23,2100	22,9400	7.043	162.345,16
17/9/2003	23,2100	0,48%	23,0400	23,3600	22,9400	12.182	281.848,04
16/9/2003	23,1000	-0,69%	23,1000	23,2100	22,7800	6.028	138.838,76
15/9/2003	23,2600	-1,32%	23,4700	23,4700	23,1000	6.599	153.229,00
12/9/2003	23,5700	0,43%	23,1600	23,5700	23,1600	4.375	102.318,04
11/9/2003	23,4700	0,00%	23,2100	23,5700	23,2100	4.429	103.942,04
10/9/2003	23,4700	0,00%	23,3600	23,5700	23,1000	10.940	254.457,04
09/9/2003	23,4700	-0,42%	23,2600	23,5200	23,2600	5.966	139.459,94
08/9/2003	23,5700	-1,13%	23,6900	23,8400	23,5200	5.233	123.418,48
05/9/2003	23,8400	0,85%	23,3600	24,9100	23,2100	15.041	351.968,08
04/9/2003	23,6400	0,00%	23,3600	23,6400	23,1600	9.666	226.593,92
03/9/2003	23,6400	-0,42%	23,6900	23,7400	23,4700	7.987	188.373,68
02/9/2003	23,7400	-0,88%	23,6900	23,9500	23,5200	14.724	348.108,10
01/9/2003	23,9500	-0,83%	23,8400	24,1500	23,7900	13.962	334.785,68
29/8/2003	24,1500	-1,15%	24,2700	24,4300	23,7900	16.715	402.115,92
28/8/2003	24,4300	-0,20%	24,4800	24,4800	24,1000	13.892	337.831,80
27/8/2003	24,4800	-0,41%	24,5800	24,5800	24,1500	13.201	322.301,84
26/8/2003	24,5800	-0,45%	24,5800	25,2200	24,4300	29.319	727.049,50
25/8/2003	24,6900	4,75%	23,6400	25,4900	23,6400	49.285	1.209.565,38
22/8/2003	23,5700	0,90%	23,3600	23,6400	23,1000	15.439	362.349,88
21/8/2003	23,3600	0,00%	23,2100	23,3600	23,1600	5.595	130.251,78
20/8/2003	23,3600	0,00%	23,1000	23,3600	23,1000	8.917	207.523,92
19/8/2003	23,3600	-0,47%	23,4700	23,4700	23,1600	10.539	245.385,66
18/8/2003	23,4700	0,00%	23,1600	23,4700	23,1600	6.077	141.876,58
14/8/2003	23,4700	1,34%	22,8300	23,4700	22,8300	3.079	71.344,16
13/8/2003	23,1600	0,00%	23,1600	23,1600	22,8300	2.649	60.955,12
12/8/2003	23,1600	-0,22%	22,8300	23,1600	22,8300	3.830	78.401,50
11/8/2003	23,2100	0,00%	23,2100	23,2100	22,9400	2.369	54.682,10
08/8/2003	23,2100	-0,21%	23,0400	23,2600	22,9400	3.791	87.603,36
07/8/2003	23,2600	-0,43%	23,1000	23,3600	23,1000	2.156	50.074,96
06/8/2003	23,3600	-0,47%	23,1600	23,3600	23,0400	4.508	102.917,26
05/8/2003	23,4700	-0,42%	23,3600	23,5700	23,3100	6.490	151.918,60
04/8/2003	23,5700	0,00%	23,5200	23,6400	23,2600	9.908	232.792,62
01/8/2003	23,5700	-0,30%	23,6400	23,6400	23,2100	8.260	194.076,56
31/7/2003	23,6400	0,00%	23,5700	23,6400	23,2600	8.164	191.932,66
30/7/2003	23,6400	0,30%	23,4700	23,6900	23,2100	8.762	206.160,14
29/7/2003	23,5700	1,33%	23,1600	23,5700	22,9400	6.682	155.418,70
28/7/2003	23,2600	-1,11%	23,5200	23,7400	22,9400	8.179	190.338,26
25/7/2003	23,5200	-0,72%	23,5700	23,5700	23,1600	6.324	145.397,40
24/7/2003	23,6900	-0,21%	23,7400	23,7400	23,3600	6.900	162.727,96
23/7/2003	23,7400	0,21%	23,5700	24,1500	23,5700	12.111	289.271,68
22/7/2003	23,6900	0,72%	23,5200	23,6900	23,2600	5.644	132.197,58
21/7/2003	23,5200	-0,51%	23,6400	23,7400	23,2600	7.425	174.467,88
18/7/2003	23,6400	2,60%	23,0400	23,7400	22,8800	13.143	305.720,92
17/7/2003	23,0400	-0,52%	22,8300	23,1000	22,8300	4.350	99.753,60
16/7/2003	23,1600	0,26%	22,9400	23,1600	22,7800	6.774	156.053,44
15/7/2003	23,1000	0,00%	22,7800	23,1600	22,7300	14.745	338.788,48
14/7/2003	23,1000	2,58%	22,5200	23,1000	22,4000	10.369	235.040,56
11/7/2003	22,5200	-0,22%	22,5200	22,5700	22,2500	4.763	106.701,00
10/7/2003	22,5700	0,98%	22,1500	22,6800	22,1500	15.345	343.826,46
09/7/2003	22,3500	-0,22%	22,4000	22,4000	22,1500	3.849	85.785,92
08/7/2003	22,4000	0,00%	22,1500	22,5700	22,1500	7.525	168.550,10
07/7/2003	22,4000	1,40%	21,9900	22,5200	21,7700	9.680	215.242,18
04/7/2003	22,0900	0,00%	21,8700	22,2000	21,7700	4.173	91.869,96
03/7/2003	22,0900	-0,27%	21,8700	22,2000	21,8700	8.672	191.192,80
02/7/2003	22,1500	1,51%	21,9200	22,1500	21,8200	2.290	50.443,18
01/7/2003	21,8200	-0,23%	21,8700	21,8700	21,5100	5.384	116.849,00
30/6/2003	21,8700	-0,23%	21,7700	21,9200	21,6700	1.885	41.175,68
27/6/2003	21,9200	0,00%	21,8700	21,9200	21,6700	2.736	59.792,08
26/6/2003	21,9200	0,00%	21,7700	21,9900	21,5600	6.904	150.782,96
25/6/2003	21,9200	0,69%	21,7200	21,9900	21,5600	4.201	91.194,08
24/6/2003	21,7700	-1,00%	21,7700	21,9900	21,5600	6.198	134.420,24
23/6/2003	21,9900	-0,95%	22,2000	22,2000	21,7200	5.435	118.938,68
20/6/2003	22,2000	-0,67%	22,2500	22,2500	21,9200	4.501	99.416,46
19/6/2003	22,3500	-0,22%	22,4000	22,4000	21,9900	5.576	123.843,28
18/6/2003	22,4000	-0,53%	22,5200	22,5200	22,2000	6.442	143.950,84
17/6/2003	22,5200	0,99%	21,8700	22,5200	21,8700	11.294	251.847,84
13/6/2003	22,3000	-0,45%	22,2000	22,4000	22,0900	5.292	117.600,44
12/6/2003	22,4000	0,00%	22,4000	22,7800	21,9900	11.510	257.854,50
11/6/2003	22,4000	7,33%	20,8700	22,5200	20,7600	12.697	271.488,04
10/6/2003	20,8700	0,00%	20,5500	20,8700	20,5000	4.032	83.581,12
09/6/2003	20,8700	0,00%	20,3900	20,9300	20,3900	4.115	85.441,28
06/6/2003	20,8700	0,53%	20,3400	20,9300	20,3400	2.825	58.601,64
05/6/2003	20,7600	1,27%	20,5000	20,8100	20,2900	5.599	114.654,76
04/6/2003	20,5000	1,33%	19,9200	20,8700	19,9200	7.561	154.762,56
03/6/2003	20,2300	0,80%	19,8600	20,3900	19,8100	6.806	136.147,40
02/6/2003	20,0700	0,25%	19,8100	20,0700	19,8100	2.819	56.247,00
30/5/2003	20,0200	0,50%	19,5900	20,0200	19,5900	2.738	54.492,52
29/5/2003	19,9200	-0,99%	19,8600	20,0200	19,8100	3.550	70.819,04
28/5/2003	20,1200	1,56%	19,5900	20,1200	19,5900	2.529	50.297,76
27/5/2003	19,8100	-0,80%	19,6900	19,9200	19,5900	2.465	48.672,14
26/5/2003	19,9700	-0,25%	20,0200	20,0200	19,8100	3.203	63.624,08
23/5/2003	20,0200	-0,25%	20,0700	20,0700	19,6900	2.717	54.091,44
22/5/2003	20,0700	-3,09%	20,7100	20,7100	20,0200	3.533	71.156,52
21/5/2003	20,7100	-5,82%	20,1200	20,7600	20,1200	1.139	23.418,24
20/5/2003	21,9900	9,57%	20,0700	22,2000	19,6900	4.320	86.589,72
19/5/2003	20,0700	-0,25%	19,9200	20,1200	19,8100	1.855	,00
16/5/2003	20,1200	0,50%	19,8100	20,1200	19,6900	4.554	90.958,52
15/5/2003	20,0200	-0,25%	20,0700	20,0700	19,8100	3.806	76.186,64
14/5/2003	20,0700	0,00%	20,0700	20,1200	19,8100	2.582	51.640,64
13/5/2003	20,0700	1,31%	19,8100	20,0700	19,4900	2.260	44.757,66
12/5/2003	19,8100	0,00%	19,6400	19,8100	19,4900	1.527	30.099,26
09/5/2003	19,8100	-1,05%	19,9700	20,0200	19,6400	1.560	31.016,16
08/5/2003	20,0200	-0,50%	20,0200	20,0200	19,8100	4.258	84.700,32
07/5/2003	20,1200	0,50%	19,9700	20,1200	19,6900	3.310	66.221,46
06/5/2003	20,0200	-0,50%	20,0200	20,1200	19,9200	4.109	82.178,14
05/5/2003	20,1200	0,00%	20,1200	20,9300	20,0200	2.993	60.194,56
02/5/2003	20,1200	0,00%	20,1200	20,1200	20,0200	2.175	43.779,80
30/4/2003	20,1200	0,75%	20,0200	20,2300	20,0200	1.057	21.277,96
29/4/2003	19,9700	1,68%	19,8100	19,9700	19,8100	571	11.326,88
24/4/2003	19,6400	0,00%	19,6400	20,0700	19,4900	1.789	35.221,68
23/4/2003	19,6400	3,31%	19,0100	19,6400	19,0100	3.196	61.948,56
22/4/2003	19,0100	0,85%	18,7000	19,0600	18,6400	4.704	88.727,40
17/4/2003	18,8500	0,80%	18,5300	18,8500	18,5300	8.499	158.904,60
16/4/2003	18,7000	0,65%	18,6400	18,7000	18,4200	1.876	34.912,36
15/4/2003	18,5800	0,27%	18,5800	18,5800	18,3200	6.231	115.348,30
14/4/2003	18,5300	0,00%	18,2700	18,5800	18,2700	3.192	58.928,20
11/4/2003	18,5300	0,27%	18,4200	18,5300	18,2200	2.857	52.783,80
10/4/2003	18,4800	0,33%	18,2200	18,5300	18,0500	3.838	70.649,16
09/4/2003	18,4200	1,43%	18,0500	18,4200	18,0000	3.633	66.110,52
08/4/2003	18,1600	0,28%	18,1100	18,2200	17,7900	6.388	114.944,66
07/4/2003	18,1100	0,61%	18,0000	18,1100	17,7400	6.763	121.947,70
04/4/2003	18,0000	0,00%	17,7400	18,0000	17,7400	3.583	,00
03/4/2003	18,0000	0,00%	17,7900	18,0000	17,7900	3.062	,00
02/4/2003	18,0000	0,33%	17,6900	18,0000	17,6900	5.062	90.614,66
01/4/2003	17,9400	0,00%	17,6900	17,9400	17,6900	5.642	100.841,36
31/3/2003	17,9400	-0,33%	17,7900	17,9400	17,6900	4.143	73.733,28
28/3/2003	18,0000	0,00%	18,0000	18,0500	17,6900	6.086	107.310,88
27/3/2003	18,0000	0,00%	17,7400	18,0000	17,7400	2.529	45.244,54
26/3/2003	18,0000	0,00%	17,7900	18,0000	17,6900	4.122	73.642,64
24/3/2003	18,0000	-0,61%	18,1100	18,1100	17,6900	1.610	28.894,40
21/3/2003	18,1100	0,00%	18,1100	18,1100	17,7900	2.260	40.695,72
20/3/2003	18,1100	0,61%	18,0000	18,1100	17,6900	4.009	71.790,62
19/3/2003	18,0000	0,33%	17,6900	18,0000	17,6900	2.682	47.826,44
18/3/2003	17,9400	1,41%	17,6300	17,9400	17,6300	3.567	63.471,64
17/3/2003	17,6900	-0,28%	17,6300	17,6900	17,6300	3.970	70.008,72
14/3/2003	17,7400	0,28%	17,6300	17,9400	17,6300	3.842	68.025,12
13/3/2003	17,6900	0,00%	17,6300	17,6900	17,6300	4.143	73.108,36
12/3/2003	17,6900	0,00%	17,6300	17,6900	17,6300	7.499	132.235,00
11/3/2003	17,6900	-0,28%	17,6300	17,6900	17,6300	8.606	151.854,56
07/3/2003	17,7400	0,00%	17,6900	17,7400	17,6300	2.929	51.878,24
06/3/2003	17,7400	0,00%	17,6900	17,7400	17,6300	2.115	24.171,76
05/3/2003	17,7400	0,00%	17,6300	17,7900	17,6300	3.563	63.053,20
04/3/2003	17,7400	-0,84%	17,6900	17,8900	17,6900	5.955	105.480,58
03/3/2003	17,8900	0,00%	17,6900	18,0000	17,6900	4.823	86.100,98
28/2/2003	17,8900	0,00%	17,6900	17,8900	17,6900	5.569	98.936,56
27/2/2003	17,8900	0,00%	17,6900	17,8900	17,6300	2.443	43.415,72
26/2/2003	17,8900	0,56%	17,6900	17,8900	17,6300	4.410	78.420,64
25/2/2003	17,7900	-1,17%	17,6900	18,0000	17,6900	13.491	239.839,14
24/2/2003	18,0000	0,00%	17,7400	18,0000	17,7400	4.891	87.125,40
21/2/2003	18,0000	-0,61%	18,1100	18,1100	17,9400	1.245	22.319,02
20/2/2003	18,1100	-0,60%	18,0000	18,2200	17,9400	9.000	162.154,20
19/2/2003	18,2200	0,61%	17,8900	18,2200	17,8900	8.734	157.475,94
18/2/2003	18,1100	-0,28%	17,8900	18,1600	17,7400	3.702	66.515,56
17/2/2003	18,1600	0,89%	17,6900	18,2200	17,6900	4.269	76.971,84
14/2/2003	18,0000	0,33%	17,9400	18,0000	17,6900	4.655	83.378,12
13/2/2003	17,9400	0,00%	17,6900	17,9400	17,6900	1.638	29.263,92
12/2/2003	17,9400	-0,33%	17,7900	18,0000	17,6900	5.122	91.041,90
11/2/2003	18,0000	0,61%	17,8900	18,0000	17,6900	4.789	85.609,56
10/2/2003	17,8900	0,00%	17,6900	17,8900	17,6900	2.192	38.906,80
07/2/2003	17,8900	0,00%	17,8900	17,8900	17,6900	4.083	72.503,28
06/2/2003	17,8900	-0,61%	17,7900	18,0000	17,7400	4.281	76.416,88
05/2/2003	18,0000	-1,48%	18,2200	18,2200	17,9400	2.350	42.289,78
04/2/2003	18,2700	-1,14%	18,2700	18,4200	18,0000	3.381	61.504,90
03/2/2003	18,4800	-0,86%	18,4800	18,6400	18,2200	2.339	43.070,64
31/1/2003	18,6400	2,31%	18,1100	19,1100	17,9400	3.017	54.974,72
30/1/2003	18,2200	0,33%	18,0000	18,2700	18,0000	3.084	56.121,94
29/1/2003	18,1600	-0,60%	18,1600	18,1600	17,9400	2.706	48.880,32
28/1/2003	18,2700	0,27%	17,9400	18,2700	17,9400	2.825	51.332,22
27/1/2003	18,2200	-0,27%	18,1600	18,2200	18,0000	2.774	50.002,96
24/1/2003	18,2700	0,88%	18,1100	18,2700	17,8900	3.586	65.118,12
23/1/2003	18,1100	2,37%	17,6900	18,2700	17,6300	9.047	160.048,44
22/1/2003	17,6900	0,00%	17,6900	17,6900	17,6300	3.030	53.416,56
21/1/2003	17,6900	0,00%	17,6300	17,7900	17,6300	3.006	53.138,08
20/1/2003	17,6900	-0,28%	17,6300	17,6900	17,6300	3.273	57.734,64
17/1/2003	17,7400	0,28%	17,7400	17,7900	17,6300	3.697	65.429,88
16/1/2003	17,6900	0,00%	17,6300	17,7400	17,6300	3.461	61.162,68
15/1/2003	17,6900	-0,28%	17,6300	17,7400	17,6300	3.802	67.115,32
14/1/2003	17,7400	0,00%	17,6900	17,7400	17,6300	4.456	78.674,32
13/1/2003	17,7400	-0,28%	18,0000	18,0000	17,6300	3.600	63.677,16
10/1/2003	17,7900	0,28%	17,6300	17,7900	17,6300	3.101	54.848,32
09/1/2003	17,7400	-0,84%	17,8900	17,8900	17,6300	2.329	41.237,76
08/1/2003	17,8900	-1,21%	18,0000	18,0500	17,7400	3.561	63.841,08
07/1/2003	18,1100	-0,88%	18,1600	18,1600	17,7900	2.601	46.740,44
03/1/2003	18,2700	-1,67%	18,5800	18,5800	17,9400	3.906	71.390,32
02/1/2003	18,5800	1,70%	17,7400	18,5800	17,7400	3.553	64.465,10
31/12/2002	18,2700	0,61%	18,0000	18,2700	17,9400	12.033	217.848,88
30/12/2002	18,1600	-0,33%	18,1100	18,1600	18,0000	4.231	76.372,28
27/12/2002	18,2200	-0,27%	18,0500	18,2700	17,9400	11.406	206.248,28
24/12/2002	18,2700	0,00%	17,9400	18,3200	17,9400	2.376	43.197,96
23/12/2002	18,2700	-0,81%	18,2200	18,4200	18,0000	4.075	74.247,68
20/12/2002	18,4200	-0,59%	18,5800	18,5800	18,2700	6.655	122.310,20
19/12/2002	18,5300	-0,27%	18,5300	18,6400	18,1100	4.623	84.899,32
18/12/2002	18,5800	0,00%	18,4800	18,5800	18,2200	3.441	63.424,88
17/12/2002	18,5800	0,54%	18,2200	18,7500	18,1600	3.755	69.229,30
16/12/2002	18,4800	0,33%	18,0000	18,4800	18,0000	4.143	75.885,46
13/12/2002	18,4200	0,55%	18,3200	18,4200	18,0500	5.917	108.217,80
12/12/2002	18,3200	-1,13%	18,4200	18,4800	18,1100	2.629	48.214,72
11/12/2002	18,5300	0,00%	18,5300	18,5300	18,2200	2.354	43.483,52
10/12/2002	18,5300	-0,27%	18,3200	18,5800	18,2700	3.985	73.667,16
09/12/2002	18,5800	0,00%	18,2700	18,6400	18,2200	3.727	68.926,72
06/12/2002	18,5800	-0,32%	17,7900	18,6400	17,7900	4.555	83.799,30
05/12/2002	18,6400	-1,38%	18,8500	18,9000	17,7400	17.090	316.712,52
04/12/2002	18,9000	-0,32%	18,6400	19,0600	18,6400	3.623	68.220,92
03/12/2002	18,9600	-0,26%	18,6400	19,0600	18,6400	5.843	109.944,98
02/12/2002	19,0100	0,58%	18,9000	19,1100	18,5800	4.497	84.973,66
29/11/2002	18,9000	1,72%	18,5800	18,9000	18,3200	1.745	32.460,86
28/11/2002	18,5800	-0,32%	18,5300	18,6400	18,3200	2.836	52.541,74
27/11/2002	18,6400	0,00%	18,3200	18,6400	18,3200	1.582	29.372,16
26/11/2002	18,6400	0,00%	18,6400	18,9000	18,4800	5.028	93.854,36
25/11/2002	18,6400	-0,59%	18,4800	18,7500	18,4200	3.034	56.549,68
22/11/2002	18,7500	0,00%	18,4800	18,9600	18,3200	4.278	79.585,24
21/11/2002	18,7500	0,00%	18,3200	18,8500	18,3200	6.953	129.852,46
20/11/2002	18,7500	0,00%	18,7500	18,7500	18,4200	3.736	69.536,52
19/11/2002	18,7500	-1,11%	18,9600	18,9600	18,4800	1.766	33.105,72
18/11/2002	18,9600	-0,78%	18,5300	19,1100	18,5300	3.631	68.787,38
15/11/2002	19,1100	0,79%	18,9600	19,1600	18,9600	1.292	24.708,88
14/11/2002	18,9600	-1,04%	18,8500	19,1600	18,8500	1.526	29.005,80
13/11/2002	19,1600	-0,88%	19,1100	19,2800	18,8500	693	13.261,60
12/11/2002	19,3300	-0,26%	19,3800	19,3800	18,9000	2.998	57.413,02
11/11/2002	19,3800	-0,31%	18,9000	19,4400	18,9000	2.045	39.152,36
08/11/2002	19,4400	0,00%	19,0100	19,4400	18,9600	1.054	20.319,00
07/11/2002	19,4400	1,46%	18,9000	19,4900	18,7500	1.910	36.527,40
06/11/2002	19,1600	0,00%	19,0600	19,1600	18,9000	2.444	46.747,76
05/11/2002	19,1600	0,79%	18,9000	19,1600	18,6400	1.320	25.070,80
04/11/2002	19,0100	2,31%	18,2700	19,0600	18,2700	3.128	58.494,00
01/11/2002	18,5800	0,00%	18,3200	18,6400	18,2200	4.209	77.813,24
31/10/2002	18,5800	0,00%	18,5300	18,5800	18,5300	565	10.505,90
30/10/2002	18,5800	0,00%	18,2700	18,8500	18,0500	5.305	97.432,86
29/10/2002	18,5800	-0,64%	18,7000	18,7000	18,2200	3.168	58.535,10
25/10/2002	18,7000	-0,27%	18,4200	18,7000	18,4200	768	14.269,88
24/10/2002	18,7500	1,19%	18,5300	18,8500	18,4800	3.330	61.689,76
23/10/2002	18,5300	0,00%	18,5300	18,5300	18,0500	3.117	57.039,32

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.%