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
10/8/2007	19,3300	-3,69%	19,9700	19,9700	19,1100	446.125	8.708.372,58
09/8/2007	20,0700	-1,57%	20,3900	20,5000	19,9700	148.219	2.999.110,62
08/8/2007	20,3900	0,49%	20,3900	20,5000	20,2900	51.912	1.058.320,70
07/8/2007	20,2900	-0,49%	20,5000	20,7100	20,1700	87.514	1.785.766,80
06/8/2007	20,3900	0,49%	20,2900	20,5000	20,1700	79.953	1.626.807,22
03/8/2007	20,2900	-0,49%	20,3900	20,6000	20,2900	56.334	1.151.898,40
02/8/2007	20,3900	-0,54%	20,7100	20,7100	20,3900	101.168	2.073.330,90
01/8/2007	20,5000	-0,49%	20,2900	20,5000	20,1700	101.275	2.066.050,24
31/7/2007	20,6000	1,53%	20,5000	20,8100	20,5000	89.028	1.838.270,62
30/7/2007	20,2900	-0,49%	20,3900	20,6000	20,2900	125.621	2.570.645,94
27/7/2007	20,3900	-0,54%	20,2900	20,6000	20,1700	187.493	3.827.465,54
26/7/2007	20,5000	-2,05%	20,9300	21,1300	20,5000	211.219	4.372.437,32
25/7/2007	20,9300	0,00%	20,8100	21,1300	20,8100	82.459	1.724.574,16
24/7/2007	20,9300	-0,95%	21,2400	21,3400	20,9300	105.956	2.240.297,42
23/7/2007	21,1300	-0,52%	21,1300	21,4600	21,1300	73.854	1.568.290,76
20/7/2007	21,2400	-1,03%	21,4600	21,5600	21,1300	175.279	3.746.313,24
19/7/2007	21,4600	0,56%	21,3400	21,7700	21,2400	250.492	5.404.468,76
18/7/2007	21,3400	0,00%	21,2400	21,4600	21,0300	104.851	2.228.328,08
17/7/2007	21,3400	-0,56%	21,4600	21,4600	21,1300	114.301	2.433.059,66
16/7/2007	21,4600	0,56%	21,4600	21,6700	21,2400	174.704	3.748.069,66
13/7/2007	21,3400	-0,56%	21,6700	21,6700	21,2400	320.031	6.857.069,78
12/7/2007	21,4600	3,62%	20,9300	21,5600	20,8100	395.280	8.428.287,82
11/7/2007	20,7100	-1,52%	20,9300	21,0300	20,6000	140.020	2.915.272,40
10/7/2007	21,0300	-1,45%	21,2400	21,4600	21,0300	150.688	3.191.497,16
09/7/2007	21,3400	1,96%	21,2400	21,5600	21,2400	297.956	6.374.663,90
06/7/2007	20,9300	2,10%	20,5000	21,3400	20,5000	420.801	8.805.086,58
05/7/2007	20,5000	-0,49%	20,7100	20,9300	20,3900	258.686	5.332.566,04
04/7/2007	20,6000	1,03%	20,5000	20,6000	20,3900	128.479	2.638.555,38
03/7/2007	20,3900	0,49%	20,5000	20,5000	20,2900	150.377	3.074.972,10
02/7/2007	20,2900	-1,02%	20,5000	20,5000	20,2900	59.920	1.219.739,80
29/6/2007	20,5000	1,03%	20,5000	20,5000	20,2900	128.509	2.623.203,30
28/6/2007	20,2900	0,59%	20,2900	20,5000	20,1700	103.220	2.099.955,90
27/6/2007	20,1700	0,00%	20,2900	20,2900	20,0700	91.812	1.853.830,08
26/6/2007	20,1700	0,00%	20,1700	20,2900	19,9700	131.035	2.638.876,20
25/6/2007	20,1700	-0,59%	20,2900	20,2900	20,0700	105.751	2.134.041,92
22/6/2007	20,2900	0,00%	20,5000	20,5000	20,1700	150.767	3.057.214,30
21/6/2007	20,2900	-0,49%	20,5000	20,5000	20,1700	84.820	1.723.117,70
20/6/2007	20,3900	0,00%	20,3900	20,6000	20,2900	129.126	2.636.743,10
19/6/2007	20,3900	-1,02%	20,7100	20,8100	20,3900	109.793	2.248.165,72
18/6/2007	20,6000	1,03%	20,6000	20,9300	20,5000	140.861	2.912.853,56
15/6/2007	20,3900	0,49%	20,3900	20,6000	20,3900	115.636	2.369.697,52
14/6/2007	20,2900	0,00%	20,5000	20,7100	20,2900	152.353	3.114.827,16
13/6/2007	20,2900	-1,02%	20,5000	20,6000	20,2900	116.587	2.376.861,28
12/6/2007	20,5000	0,54%	20,3900	20,6000	20,2900	92.241	1.887.671,82
11/6/2007	20,3900	0,49%	20,6000	20,8100	20,3900	134.798	2.776.023,12
08/6/2007	20,2900	-0,49%	20,3900	20,5000	20,1700	151.809	3.085.956,26
07/6/2007	20,3900	-0,54%	20,6000	20,7100	20,3900	96.541	1.981.040,88
06/6/2007	20,5000	-1,01%	20,7100	20,8100	20,3900	131.150	2.687.856,04
05/6/2007	20,7100	-1,99%	21,1300	21,2400	20,6000	111.653	2.325.226,54
04/6/2007	21,1300	0,48%	21,0300	21,3400	20,9300	96.943	2.044.464,80
01/6/2007	21,0300	-0,99%	21,2400	21,3400	21,0300	82.015	1.735.474,26
31/5/2007	21,2400	2,07%	20,9300	21,2400	20,9300	143.283	3.016.500,96
30/5/2007	20,8100	-1,51%	21,1300	21,1300	20,7100	108.457	2.266.279,66
29/5/2007	21,1300	-2,49%	21,3400	21,4600	21,1300	152.598	3.249.482,42
25/5/2007	21,6700	0,51%	21,5600	21,7700	21,3400	121.241	2.612.784,46
24/5/2007	21,5600	1,03%	21,3400	21,6700	21,2400	112.352	2.410.701,30
23/5/2007	21,3400	-0,56%	21,4600	21,7700	21,3400	104.354	2.246.526,66
22/5/2007	21,4600	0,56%	21,5600	21,6700	21,2400	84.198	1.805.802,88
21/5/2007	21,3400	-0,56%	21,4600	21,6700	21,3400	122.425	2.631.468,56
18/5/2007	21,4600	-1,42%	21,7700	21,9900	21,3400	134.967	2.913.916,90
17/5/2007	21,7700	1,44%	21,7700	22,0900	21,5600	618.089	13.496.194,98
16/5/2007	21,4600	3,12%	20,8100	21,7700	20,7100	462.371	9.890.349,26
15/5/2007	20,8100	0,48%	20,7100	21,0300	20,6000	126.378	2.632.399,08
14/5/2007	20,7100	2,07%	20,2900	20,7100	20,2900	89.780	1.845.063,90
11/5/2007	20,2900	0,00%	20,3900	20,5000	20,0700	107.030	2.168.262,92
10/5/2007	20,2900	-0,49%	20,5000	20,6000	20,2900	93.603	1.912.676,26
09/5/2007	20,3900	-0,54%	20,6000	20,7100	20,2900	79.175	1.617.248,64
08/5/2007	20,5000	-1,01%	20,7100	20,7100	20,5000	101.694	2.094.064,04
07/5/2007	20,7100	-0,48%	20,9300	21,0300	20,7100	53.170	1.107.880,18
04/5/2007	20,8100	-0,57%	21,0300	21,0300	20,7100	59.818	1.249.059,90
03/5/2007	20,9300	0,00%	21,0300	21,1300	20,7100	114.745	2.395.957,68
02/5/2007	20,9300	0,00%	21,1300	21,1300	20,8100	117.572	2.460.354,52
30/4/2007	20,9300	0,00%	21,0300	21,1300	20,7100	70.394	1.469.978,68
27/4/2007	20,9300	1,06%	20,7100	21,3400	20,7100	386.378	8.085.733,42
26/4/2007	20,7100	0,00%	21,0300	21,1300	20,7100	105.047	2.194.662,64
25/4/2007	20,7100	0,00%	20,9300	21,0300	20,7100	56.167	1.173.834,38
24/4/2007	20,7100	-0,48%	20,9300	21,1300	20,7100	72.505	1.510.383,04
23/4/2007	20,8100	-1,05%	21,1300	21,2400	20,8100	92.011	1.939.826,76
20/4/2007	21,0300	0,48%	21,2400	21,2400	21,0300	138.459	2.925.580,98
19/4/2007	20,9300	0,00%	20,8100	21,2400	20,5000	167.049	3.492.680,70
18/4/2007	20,9300	-2,47%	21,6700	21,8700	20,7100	455.593	9.695.848,34
17/4/2007	21,4600	3,62%	20,9300	21,7700	20,7100	582.160	12.383.644,06
16/4/2007	20,7100	1,57%	20,6000	21,1300	20,3900	489.568	10.175.775,86
13/4/2007	20,3900	1,09%	20,2900	20,3900	20,1700	123.357	2.499.098,20
12/4/2007	20,1700	-0,59%	20,1700	20,3900	20,0700	93.812	1.897.051,96
11/4/2007	20,2900	1,10%	20,1700	20,6000	20,1700	128.128	2.613.642,88
10/4/2007	20,0700	0,00%	20,0700	20,2900	19,9700	132.165	2.658.668,84
05/4/2007	20,0700	0,50%	20,1700	20,1700	19,9700	94.346	1.891.661,44
04/4/2007	19,9700	-0,99%	20,2900	20,3900	19,9700	180.932	3.634.880,00
03/4/2007	20,1700	-1,08%	20,3900	20,6000	20,0700	157.519	3.192.518,88
02/4/2007	20,3900	-1,02%	20,6000	20,6000	20,2900	48.349	988.999,88
30/3/2007	20,6000	0,49%	20,5000	20,6000	20,3900	56.963	1.168.261,14
29/3/2007	20,5000	0,00%	20,6000	20,7100	20,3900	74.272	1.526.741,68
28/3/2007	20,5000	1,03%	20,2900	20,5000	20,1700	89.669	1.822.495,14
27/3/2007	20,2900	0,00%	20,6000	20,6000	20,1700	69.497	1.411.970,16
26/3/2007	20,2900	-1,02%	20,5000	20,6000	20,2900	109.047	2.225.270,86
23/3/2007	20,5000	0,54%	20,5000	20,6000	20,3900	116.502	2.385.530,30
22/3/2007	20,3900	0,49%	20,6000	20,7100	20,3900	231.281	4.748.172,00
21/3/2007	20,2900	0,00%	20,5000	20,5000	20,2900	124.485	2.537.725,40
20/3/2007	20,2900	0,00%	20,5000	20,6000	20,1700	161.002	3.279.879,50
19/3/2007	20,2900	0,00%	20,6000	20,7100	20,2900	137.351	2.805.894,24
16/3/2007	20,2900	0,00%	20,2900	20,5000	20,1700	109.288	2.225.211,44
15/3/2007	20,2900	0,00%	20,6000	20,7100	20,2900	97.723	2.004.267,84
14/3/2007	20,2900	-1,50%	20,0700	20,3900	19,9700	135.658	2.742.257,42
13/3/2007	20,6000	-3,01%	21,4600	21,5600	20,5000	148.891	3.121.811,92
12/3/2007	21,2400	2,07%	20,8100	21,4600	20,8100	223.190	4.723.670,74
09/3/2007	20,8100	2,06%	20,3900	20,8100	20,3900	73.846	1.523.358,00
08/3/2007	20,3900	0,00%	20,6000	20,7100	20,3900	103.220	2.123.469,60
07/3/2007	20,3900	-0,54%	20,7100	20,8100	20,3900	136.144	2.806.575,64
06/3/2007	20,5000	1,64%	20,1700	20,7100	20,1700	89.213	1.829.382,42
05/3/2007	20,1700	-1,61%	19,7600	20,1700	19,6400	276.213	5.493.622,22
02/3/2007	20,5000	1,64%	20,5000	20,6000	19,9700	277.693	5.634.282,34
01/3/2007	20,1700	-2,61%	21,0300	21,0300	20,1700	295.451	6.066.762,92
28/2/2007	20,7100	-0,48%	20,6000	21,1300	20,2900	316.888	6.573.740,32
27/2/2007	20,8100	-3,48%	21,5600	21,5600	20,8100	331.635	6.987.656,06
26/2/2007	21,5600	1,03%	21,4600	21,7700	21,3400	116.737	2.515.366,34
23/2/2007	21,3400	-1,02%	21,6700	21,6700	21,3400	140.261	3.010.942,10
22/2/2007	21,5600	1,03%	21,5600	21,7700	21,4600	136.099	2.939.601,00
21/2/2007	21,3400	-1,52%	21,8700	21,9900	21,3400	108.800	2.346.667,90
20/2/2007	21,6700	0,00%	21,7700	22,2000	21,6700	126.229	2.759.708,46
16/2/2007	21,6700	-0,46%	21,7700	21,8700	21,6700	71.091	1.547.741,20
15/2/2007	21,7700	-0,46%	21,8700	22,0900	21,6700	102.320	2.233.644,40
14/2/2007	21,8700	1,91%	21,6700	21,9900	21,6700	92.002	2.009.674,40
13/2/2007	21,4600	1,04%	21,2400	21,6700	21,2400	169.514	3.642.862,60
12/2/2007	21,2400	-3,41%	21,9900	21,9900	21,2400	291.783	6.261.789,48
09/2/2007	21,9900	-0,95%	22,3000	22,4000	21,9900	130.077	2.880.144,62
08/2/2007	22,2000	-2,33%	22,7300	22,8300	22,2000	115.047	2.584.448,04
07/2/2007	22,7300	0,93%	22,5200	22,8300	22,4000	111.090	2.511.866,74
06/2/2007	22,5200	-1,36%	22,9400	22,9400	22,5200	133.459	3.021.893,36
05/2/2007	22,8300	1,92%	22,4000	23,0400	22,4000	277.640	6.339.942,02
02/2/2007	22,4000	0,90%	22,5200	22,5200	22,2000	213.998	4.777.130,38
01/2/2007	22,2000	-0,45%	22,5200	22,5200	22,2000	174.576	3.895.185,66
31/1/2007	22,3000	-0,45%	22,3000	22,6200	22,3000	126.329	2.828.417,46
30/1/2007	22,4000	-0,53%	22,5200	22,5200	22,2000	117.951	2.638.026,90
29/1/2007	22,5200	0,00%	22,3000	22,6200	22,3000	94.639	2.128.557,00
26/1/2007	22,5200	0,99%	22,3000	22,5200	22,0900	169.513	3.780.584,46
25/1/2007	22,3000	-0,98%	22,7300	22,8300	22,2000	221.615	4.997.752,36
24/1/2007	22,5200	0,99%	22,5200	22,7300	22,2000	233.417	5.232.243,18
23/1/2007	22,3000	-0,98%	22,5200	22,6200	22,2000	168.921	3.779.509,60
22/1/2007	22,5200	0,00%	22,8300	22,8300	22,3000	205.960	4.650.276,78
19/1/2007	22,5200	-2,26%	23,0400	23,1600	22,5200	290.099	6.608.466,76
18/1/2007	23,0400	-0,52%	23,1600	23,3600	22,9400	290.966	6.747.424,24
17/1/2007	23,1600	2,39%	22,7300	23,1600	22,7300	225.190	5.183.028,50
16/1/2007	22,6200	-2,33%	23,5700	23,5700	22,6200	281.383	6.450.342,56
15/1/2007	23,1600	-0,43%	23,5700	23,7900	23,1600	428.722	10.050.768,06
12/1/2007	23,2600	4,30%	22,6200	23,3600	22,6200	821.990	18.957.514,54
11/1/2007	22,3000	0,45%	22,5200	22,7300	22,2000	332.099	7.470.794,68
10/1/2007	22,2000	-1,86%	22,5200	22,5200	22,0900	400.401	8.924.864,40
09/1/2007	22,6200	1,89%	22,3000	23,0400	22,3000	657.838	14.934.191,86
08/1/2007	22,2000	2,45%	21,6700	22,3000	21,6700	380.685	8.404.125,66
05/1/2007	21,6700	0,00%	21,7700	21,8700	21,4600	239.967	5.205.605,10
04/1/2007	21,6700	-0,46%	21,6700	21,8700	21,5600	215.257	4.665.562,50
03/1/2007	21,7700	-1,00%	22,2000	22,4000	21,6700	446.927	9.858.887,92
02/1/2007	21,9900	6,18%	20,9300	22,0900	20,8100	604.575	13.108.207,90
29/12/2006	20,7100	1,02%	20,7100	20,8100	20,5000	119.679	2.474.942,64
28/12/2006	20,5000	0,00%	20,5000	20,9300	20,3900	195.126	4.018.629,56
27/12/2006	20,5000	0,00%	20,7100	20,7100	20,5000	80.100	1.648.112,30
22/12/2006	20,5000	-1,01%	20,7100	20,7100	20,5000	95.949	1.976.704,22
21/12/2006	20,7100	0,53%	20,7100	20,7100	20,5000	123.049	2.536.678,78
20/12/2006	20,6000	0,49%	20,7100	20,8100	20,5000	145.628	3.012.088,96
19/12/2006	20,5000	-0,49%	20,7100	20,8100	20,5000	154.116	3.177.962,00
18/12/2006	20,6000	2,13%	20,1700	20,7100	20,1700	198.260	4.083.131,76
15/12/2006	20,1700	-1,08%	20,3900	20,3900	20,0700	196.764	3.988.970,08
14/12/2006	20,3900	1,59%	20,1700	20,7100	20,0700	232.963	4.767.856,22
13/12/2006	20,0700	-0,50%	20,1700	20,2900	19,9700	222.517	4.479.613,86
12/12/2006	20,1700	-0,59%	20,6000	20,6000	19,9700	307.570	6.200.020,94
11/12/2006	20,2900	-1,50%	20,7100	20,8100	20,2900	152.174	3.125.360,78
08/12/2006	20,6000	-0,53%	20,7100	20,7100	20,5000	65.854	1.356.852,38
07/12/2006	20,7100	1,02%	20,7100	20,8100	20,5000	98.593	2.037.002,64
06/12/2006	20,5000	0,00%	20,7100	20,8100	20,5000	80.667	1.665.776,18
05/12/2006	20,5000	0,00%	20,7100	20,8100	20,5000	119.634	2.468.660,86
04/12/2006	20,5000	0,54%	20,6000	20,7100	20,5000	123.180	2.530.838,68
01/12/2006	20,3900	-1,55%	20,7100	20,9300	20,3900	221.702	4.559.351,06
30/11/2006	20,7100	0,00%	20,8100	21,0300	20,5000	188.587	3.895.996,86
29/11/2006	20,7100	0,00%	20,9300	21,0300	20,7100	88.286	1.839.162,08
28/11/2006	20,7100	-1,05%	20,8100	20,9300	20,6000	204.990	4.256.374,66
27/11/2006	20,9300	-1,46%	21,2400	21,3400	20,9300	170.290	3.579.359,70
24/11/2006	21,2400	-0,47%	21,3400	21,3400	21,0300	93.243	1.979.561,06
23/11/2006	21,3400	0,00%	21,4600	21,4600	21,2400	120.664	2.577.738,14
22/11/2006	21,3400	1,96%	21,1300	21,4600	21,0300	257.729	5.494.476,16
21/11/2006	20,9300	0,58%	20,8100	21,1300	20,7100	109.271	2.291.066,68
20/11/2006	20,8100	0,48%	20,8100	20,9300	20,6000	151.020	3.139.304,84
17/11/2006	20,7100	-0,48%	21,0300	21,1300	20,7100	149.720	3.125.468,76
16/11/2006	20,8100	-1,05%	21,1300	21,1300	20,7100	392.094	8.183.173,10
15/11/2006	21,0300	0,00%	21,2400	21,2400	21,0300	288.553	6.085.042,46
14/11/2006	21,0300	0,00%	21,0300	21,3400	20,8100	385.090	8.110.677,18
13/11/2006	21,0300	-2,46%	21,5600	21,6700	20,7100	576.013	12.231.040,68
10/11/2006	21,5600	-0,51%	21,6700	21,6700	21,4600	171.213	3.697.098,60
09/11/2006	21,6700	2,02%	21,3400	21,7700	21,2400	263.561	5.686.063,46
08/11/2006	21,2400	-0,47%	21,4600	21,4600	21,1300	335.283	7.131.288,80
07/11/2006	21,3400	0,99%	21,3400	21,4600	21,1300	283.064	6.026.977,30
06/11/2006	21,1300	1,54%	20,9300	21,2400	20,9300	377.226	7.931.552,06
03/11/2006	20,8100	-0,57%	20,9300	21,2400	20,8100	205.433	4.305.305,30
02/11/2006	20,9300	-0,48%	21,0300	21,2400	20,9300	228.215	4.797.794,64
01/11/2006	21,0300	-0,47%	21,3400	21,4600	21,0300	188.704	3.994.471,02
31/10/2006	21,1300	0,00%	21,1300	21,4600	21,1300	219.704	4.681.583,96
30/10/2006	21,1300	0,48%	21,0300	21,2400	20,9300	227.851	4.802.539,44
27/10/2006	21,0300	-0,47%	21,2400	21,3400	20,7100	478.288	10.089.308,64
26/10/2006	21,1300	-4,82%	22,0900	22,0900	21,1300	1.164.959	25.051.481,34
25/10/2006	22,2000	0,95%	22,2000	22,3000	22,0900	85.158	1.893.913,56
24/10/2006	21,9900	-0,95%	22,4000	22,5200	21,9900	160.642	3.579.177,96
23/10/2006	22,2000	2,45%	21,6700	22,2000	21,6700	208.502	4.588.801,44
20/10/2006	21,6700	2,56%	21,1300	21,9900	21,1300	282.978	6.146.558,30
19/10/2006	21,1300	-0,98%	21,3400	21,4600	21,1300	139.398	2.965.239,88
18/10/2006	21,3400	1,96%	21,2400	21,3400	20,9300	140.178	2.969.693,20
17/10/2006	20,9300	-0,95%	21,1300	21,3400	20,9300	92.595	1.954.845,50
16/10/2006	21,1300	-0,52%	21,3400	21,5600	21,1300	122.105	2.608.794,42
13/10/2006	21,2400	-1,48%	21,7700	21,8700	21,2400	175.004	3.774.608,28
12/10/2006	21,5600	3,60%	20,9300	21,5600	20,7100	223.885	4.768.527,06
11/10/2006	20,8100	0,48%	20,8100	20,9300	20,6000	100.938	2.094.970,14
10/10/2006	20,7100	0,53%	20,7100	20,9300	20,5000	191.456	3.965.043,42
09/10/2006	20,6000	-1,58%	20,8100	20,9300	20,6000	178.983	3.715.899,94
06/10/2006	20,9300	-1,46%	21,2400	21,3400	20,9300	144.187	3.043.730,94
05/10/2006	21,2400	1,48%	21,2400	21,3400	21,0300	222.636	4.721.759,42
04/10/2006	20,9300	1,06%	20,7100	21,1300	20,7100	110.124	2.305.678,76
03/10/2006	20,7100	-1,52%	21,0300	21,0300	20,7100	152.440	3.182.758,68
02/10/2006	21,0300	-2,46%	21,2400	21,5600	20,5000	515.799	10.854.476,56
29/9/2006	21,5600	-0,96%	21,8700	21,9900	21,5600	101.467	2.202.277,44
28/9/2006	21,7700	-1,00%	22,0900	22,2000	21,6700	108.988	2.376.658,46
27/9/2006	21,9900	1,01%	21,9900	22,2000	21,7700	119.519	2.634.389,70
26/9/2006	21,7700	0,46%	21,8700	22,0900	21,6700	56.547	1.235.509,44
25/9/2006	21,6700	-1,46%	21,9900	22,2000	21,6700	67.730	1.487.990,02
22/9/2006	21,9900	-0,95%	22,0900	22,0900	21,7700	44.016	964.303,84
21/9/2006	22,2000	0,00%	22,3000	22,5200	22,2000	170.670	3.815.045,70
20/9/2006	22,2000	2,97%	21,7700	22,3000	21,4600	199.046	4.379.030,56
19/9/2006	21,5600	0,00%	21,5600	21,7700	21,3400	100.834	2.164.760,88
18/9/2006	21,5600	-0,96%	21,7700	21,9900	21,4600	75.665	1.641.492,38
15/9/2006	21,7700	1,44%	21,6700	21,8700	21,5600	81.072	1.757.985,48
14/9/2006	21,4600	-0,46%	21,5600	21,9900	21,3400	152.731	3.302.328,28
13/9/2006	21,5600	0,00%	21,9900	21,9900	21,5600	142.685	3.107.874,08
12/9/2006	21,5600	0,00%	21,6700	21,9900	21,4600	160.722	3.478.189,96
11/9/2006	21,5600	-0,96%	21,7700	21,7700	21,4600	145.875	3.152.661,52
08/9/2006	21,7700	0,97%	21,8700	22,0900	21,7700	139.653	3.061.885,06
07/9/2006	21,5600	-1,42%	21,8700	21,8700	21,4600	208.114	4.506.800,90
06/9/2006	21,8700	-1,93%	22,3000	22,4000	21,8700	127.553	2.820.439,74
05/9/2006	22,3000	-0,45%	22,4000	22,6200	21,9900	226.027	5.036.773,42
04/9/2006	22,4000	-0,97%	22,7300	22,8300	22,4000	129.442	2.933.702,34
01/9/2006	22,6200	3,43%	22,0900	22,6200	22,0900	288.525	6.467.030,02
31/8/2006	21,8700	0,00%	22,0900	22,3000	21,7700	225.999	4.979.570,54
30/8/2006	21,8700	-1,00%	22,0900	22,3000	21,8700	121.370	2.672.958,92
29/8/2006	22,0900	0,00%	22,3000	22,6200	22,0900	118.386	2.651.602,10
28/8/2006	22,0900	-0,94%	22,3000	22,5200	21,7700	196.203	4.328.365,68
25/8/2006	22,3000	-2,79%	23,0400	23,0400	22,3000	184.574	4.160.630,90
24/8/2006	22,9400	1,41%	22,6200	23,0400	22,5200	243.433	5.567.938,00
23/8/2006	22,6200	0,44%	22,6200	23,0400	22,4000	217.474	4.945.671,14
22/8/2006	22,5200	-1,36%	23,2600	23,2600	22,4000	339.636	7.757.352,44
21/8/2006	22,8300	1,92%	22,3000	23,2600	22,2000	525.226	12.006.098,74
18/8/2006	22,4000	0,45%	22,4000	22,4000	22,0900	187.217	4.173.656,52
17/8/2006	22,3000	1,41%	22,2000	22,5200	21,9900	765.133	17.033.165,44
16/8/2006	21,9900	5,67%	21,0300	22,0900	21,0300	587.758	12.748.865,84
14/8/2006	20,8100	1,02%	20,8100	21,1300	20,8100	161.857	3.386.911,66
11/8/2006	20,6000	0,00%	20,9300	21,0300	20,6000	189.203	3.935.301,06
10/8/2006	20,6000	-2,04%	20,6000	20,9300	20,6000	134.622	2.793.977,84
09/8/2006	21,0300	1,06%	20,7100	21,0300	20,6000	127.915	2.676.780,20
08/8/2006	20,8100	1,02%	20,7100	21,3400	20,5000	405.547	8.481.668,36
07/8/2006	20,6000	-1,01%	20,7100	20,8100	20,2900	333.434	6.838.385,62
04/8/2006	20,8100	1,02%	20,6000	21,0300	20,5000	320.242	6.656.075,64
03/8/2006	20,6000	-2,04%	21,1300	21,2400	20,5000	382.318	8.030.817,44
02/8/2006	21,0300	1,55%	21,0300	21,3400	20,9300	335.278	7.107.525,26
01/8/2006	20,7100	0,00%	20,8100	21,2400	20,7100	418.221	8.794.067,96
31/7/2006	20,7100	2,07%	20,5000	21,0300	20,5000	204.193	4.240.188,02
28/7/2006	20,2900	0,00%	20,2900	20,5000	20,0700	162.483	3.296.221,72
27/7/2006	20,2900	3,84%	19,8600	20,5000	19,7600	240.607	4.870.025,24
26/7/2006	19,5400	0,00%	19,6400	19,8600	19,5400	69.784	1.371.357,58
25/7/2006	19,5400	0,00%	19,7600	19,8600	19,5400	90.036	1.777.293,30
24/7/2006	19,5400	0,00%	19,8600	19,8600	19,4400	106.196	2.077.942,10
21/7/2006	19,5400	-1,11%	19,5400	19,8600	19,3300	101.877	1.994.990,64
20/7/2006	19,7600	3,40%	19,8600	19,9700	19,6400	175.475	3.473.300,12
19/7/2006	19,1100	-2,20%	19,6400	19,8600	19,1100	111.341	2.167.193,18
18/7/2006	19,5400	3,94%	18,8000	19,5400	18,8000	212.596	4.050.274,34
17/7/2006	18,8000	-3,29%	19,3300	19,3300	18,5800	241.437	4.559.288,48
14/7/2006	19,4400	-1,02%	19,4400	19,6400	19,1100	177.816	3.455.490,38
13/7/2006	19,6400	-2,63%	19,7600	20,0700	19,3300	236.664	4.675.865,82
12/7/2006	20,1700	3,22%	20,0700	20,5000	19,8600	367.365	7.404.090,00
11/7/2006	19,5400	1,09%	19,3300	19,9700	19,2300	360.607	7.075.565,82
10/7/2006	19,3300	-1,07%	19,6400	19,8600	19,3300	124.105	2.422.252,26
07/7/2006	19,5400	-0,51%	19,8600	20,0700	19,5400	108.062	2.138.467,48
06/7/2006	19,6400	-1,65%	20,1700	20,3900	19,6400	151.251	3.016.998,92
05/7/2006	19,9700	-3,57%	20,7100	20,7100	19,8600	219.668	4.439.399,74
04/7/2006	20,7100	0,00%	20,8100	21,0300	20,6000	118.868	2.473.971,40
03/7/2006	20,7100	-1,05%	21,1300	21,1300	20,6000	125.694	2.628.002,42
30/6/2006	20,9300	1,60%	21,0300	21,2400	20,7100	318.295	6.693.506,00
29/6/2006	20,6000	2,64%	20,3900	20,6000	20,0700	149.261	3.037.808,40
28/6/2006	20,0700	-2,57%	20,6000	20,6000	20,0700	111.041	2.248.236,92
27/6/2006	20,6000	1,03%	20,6000	20,7100	20,2900	84.122	1.720.347,72
26/6/2006	20,3900	0,49%	20,7100	21,0300	20,2900	228.611	4.711.656,74
23/6/2006	20,2900	-1,50%	20,7100	20,8100	20,2900	128.900	2.645.160,36
22/6/2006	20,6000	1,03%	21,1300	21,2400	20,6000	339.829	7.107.390,40
21/6/2006	20,3900	0,49%	20,3900	21,1300	19,6400	640.367	13.159.672,18
20/6/2006	20,2900	7,93%	18,8000	20,2900	18,7000	452.676	8.911.946,54
19/6/2006	18,8000	1,73%	19,1100	19,4400	18,7000	431.202	8.246.056,30
16/6/2006	18,4800	-2,79%	19,4400	19,6400	18,4800	459.979	8.784.707,24
15/6/2006	19,0100	5,32%	18,5800	19,0100	18,4800	475.847	8.920.986,98
14/6/2006	18,0500	-2,85%	18,8000	19,0100	17,9400	570.142	10.545.476,78
13/6/2006	18,5800	-5,97%	19,3300	19,4400	18,3700	414.618	7.783.646,58
09/6/2006	19,7600	0,00%	20,2900	20,5000	19,7600	225.621	4.537.704,34
08/6/2006	19,7600	-1,05%	18,4800	19,9700	18,4800	408.442	7.950.395,92
07/6/2006	19,9700	0,55%	20,0700	20,1700	18,8000	707.390	13.851.876,18
06/6/2006	19,8600	-6,50%	20,9300	21,1300	19,6400	551.520	11.283.530,06
05/6/2006	21,2400	0,00%	21,2400	21,7700	20,9300	171.780	3.653.508,58

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.%