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
02/6/2006	21,3400	-1,02%	21,9900	22,0900	21,2400	682.110	14.633.145,00
01/6/2006	21,5600	-0,96%	21,6700	22,0900	21,2400	194.518	4.211.278,64
31/5/2006	21,7700	0,00%	21,3400	22,3000	21,3400	224.492	4.909.706,78
30/5/2006	21,7700	-5,10%	22,9400	22,9400	21,7700	463.335	10.320.391,56
29/5/2006	22,9400	1,41%	23,0400	23,4700	22,8300	368.985	8.560.709,98
26/5/2006	22,6200	3,90%	22,3000	22,8300	22,2000	510.216	11.503.869,38
25/5/2006	21,7700	2,50%	21,4600	21,9900	21,1300	389.736	8.370.888,50
24/5/2006	21,2400	-3,41%	21,8700	22,0900	20,8100	916.629	19.700.812,52
23/5/2006	21,9900	1,48%	21,8700	22,5200	20,6000	903.236	19.530.445,22
22/5/2006	21,6700	-4,20%	22,3000	22,4000	21,0300	1.207.687	26.244.977,24
19/5/2006	22,6200	2,40%	22,8300	23,1600	21,9900	919.806	20.716.115,84
18/5/2006	22,0900	-7,57%	23,7900	24,2200	21,5600	2.167.559	48.712.670,08
17/5/2006	23,9000	-6,60%	26,0200	26,0200	23,5700	886.714	22.011.430,40
16/5/2006	25,5900	-1,27%	26,0200	26,4500	25,0600	603.884	15.567.378,78
15/5/2006	25,9200	-4,32%	26,6600	26,6600	25,9200	444.650	11.676.356,24
12/5/2006	27,0900	0,41%	27,4000	27,5100	26,5500	12.967.170	344.966.839,88
11/5/2006	26,9800	-2,32%	27,5100	27,5100	26,8600	422.466	11.489.681,28
10/5/2006	27,6200	0,00%	27,6200	28,0300	27,6200	335.413	9.317.410,72
09/5/2006	27,6200	1,96%	27,0900	27,9300	27,0900	539.177	14.848.762,84
08/5/2006	27,0900	-0,73%	27,2900	27,2900	26,7600	257.859	6.971.139,94
05/5/2006	27,2900	1,98%	27,1900	27,6200	27,0900	771.116	21.002.772,50
04/5/2006	26,7600	0,38%	26,6600	27,1900	26,6600	390.222	10.404.912,46
03/5/2006	26,6600	-1,19%	27,0900	27,2900	26,5500	171.958	4.627.904,12
02/5/2006	26,9800	0,82%	26,9800	27,0900	26,7600	133.600	3.592.252,56
28/4/2006	26,7600	-0,37%	26,8600	27,0900	26,6600	117.013	3.142.577,28
27/4/2006	26,8600	-0,44%	27,0900	27,2900	26,7600	117.195	3.160.609,24
26/4/2006	26,9800	0,45%	26,8600	27,2900	26,8600	99.241	2.692.417,14
25/4/2006	26,8600	-3,83%	27,4000	27,5100	26,8600	134.784	3.641.765,14
20/4/2006	27,9300	1,53%	27,6200	27,9300	27,2900	127.275	3.494.499,40
19/4/2006	27,5100	-1,50%	28,0300	28,1500	27,5100	100.557	2.791.734,16
18/4/2006	27,9300	-0,78%	27,9300	28,0300	27,7200	63.938	1.778.525,00
13/4/2006	28,1500	-0,74%	28,3600	28,3600	27,7200	81.848	2.289.067,26
12/4/2006	28,3600	0,00%	28,4600	28,4600	27,9300	107.060	3.015.971,52
11/4/2006	28,3600	0,00%	28,3600	28,5600	28,2500	96.567	2.741.896,10
10/4/2006	28,3600	-1,12%	28,4600	28,7800	28,3600	319.905	9.146.979,56
07/4/2006	28,6800	-0,35%	28,7800	28,8400	28,3600	200.534	5.749.057,92
06/4/2006	28,7800	3,04%	27,9300	28,8400	27,8200	222.559	6.302.519,40
05/4/2006	27,9300	0,00%	28,2500	28,2500	27,7200	91.373	2.552.378,28
04/4/2006	27,9300	-1,13%	28,2500	28,2500	27,7200	309.792	8.645.190,98
03/4/2006	28,2500	-0,39%	28,3600	28,7800	27,9300	109.770	3.102.617,18
31/3/2006	28,3600	-1,66%	28,8400	29,0400	28,3600	93.264	2.668.424,70
30/3/2006	28,8400	1,34%	28,7800	28,9400	28,5600	383.227	11.026.164,18
29/3/2006	28,4600	0,00%	28,7800	28,9400	28,4600	112.552	3.223.611,44
28/3/2006	28,4600	-4,82%	29,6800	29,7900	28,2500	3.680.402	104.750.489,92
27/3/2006	29,9000	-1,03%	30,2100	30,3300	29,5700	87.200	2.608.344,18
24/3/2006	30,2100	1,04%	30,1100	30,3300	30,0000	253.887	7.650.998,88
23/3/2006	29,9000	0,74%	29,6800	29,9000	29,6800	115.169	3.434.104,82
22/3/2006	29,6800	-2,78%	29,4700	30,0000	29,3700	301.322	8.945.019,22
21/3/2006	30,5300	0,00%	30,6400	30,7400	30,4300	246.720	7.553.315,74
20/3/2006	30,5300	1,06%	30,6400	30,7400	30,3300	308.926	9.438.703,88
17/3/2006	30,2100	0,00%	30,3300	30,4300	29,9000	212.050	6.411.195,26
16/3/2006	30,2100	0,33%	30,1100	30,4300	29,7900	130.137	3.912.459,02
15/3/2006	30,1100	1,07%	29,7900	30,3300	29,7900	142.890	4.299.891,24
14/3/2006	29,7900	-0,70%	30,2100	30,4300	29,5700	251.374	7.561.648,06
13/3/2006	30,0000	2,53%	29,2600	30,0000	29,0400	184.940	5.457.934,78
10/3/2006	29,2600	1,11%	29,3700	29,5700	28,7800	139.402	4.078.065,08
09/3/2006	28,9400	2,05%	29,3700	29,3700	28,7800	307.525	8.933.145,06
08/3/2006	28,3600	1,18%	28,0300	29,3700	27,4000	477.135	13.504.493,94
07/3/2006	28,0300	-7,89%	30,4300	30,5300	27,5100	452.676	13.121.422,26
03/3/2006	30,4300	-1,71%	31,0700	31,4900	30,3300	193.293	5.957.032,16
02/3/2006	30,9600	2,82%	30,2100	31,7000	29,6800	412.097	12.715.506,14
01/3/2006	30,1100	-4,38%	31,6000	32,0200	29,7900	369.842	11.455.911,04
28/2/2006	31,4900	-2,63%	32,5600	32,7600	31,2700	356.537	11.401.383,64
27/2/2006	32,3400	0,34%	32,7600	33,3000	32,3400	380.902	12.495.113,68
24/2/2006	32,2300	-1,32%	32,6600	32,7600	32,1300	242.290	7.871.386,00
23/2/2006	32,6600	1,65%	32,3400	32,9700	32,2300	344.490	11.219.783,94
22/2/2006	32,1300	1,36%	31,7000	32,1300	31,2700	318.758	10.117.427,70
21/2/2006	31,7000	1,02%	31,6000	32,1300	31,4900	371.154	11.832.244,90
20/2/2006	31,3800	3,87%	30,2100	31,3800	30,2100	330.848	10.217.681,54
17/2/2006	30,2100	0,00%	30,7400	30,7400	30,0000	161.791	4.918.376,20
16/2/2006	30,2100	3,25%	29,9000	30,5300	29,5700	317.242	9.580.413,96
15/2/2006	29,2600	1,11%	29,1500	29,4700	28,9400	212.764	6.217.343,08
14/2/2006	28,9400	-1,09%	29,1500	29,5700	28,8400	112.029	3.274.830,78
13/2/2006	29,2600	-2,47%	30,1100	30,3300	29,1500	210.194	6.247.312,24
10/2/2006	30,0000	3,31%	29,3700	30,2100	29,3700	485.227	14.480.119,86
09/2/2006	29,0400	1,26%	28,9400	29,0400	28,7800	207.755	6.013.499,34
08/2/2006	28,6800	2,69%	28,1500	28,8400	28,1500	212.600	6.082.626,58
07/2/2006	27,9300	-1,13%	28,2500	28,4600	27,8200	165.125	4.656.854,76
06/2/2006	28,2500	0,00%	28,3600	28,5600	28,1500	113.914	3.229.607,72
03/2/2006	28,2500	0,36%	28,2500	28,5600	28,0300	203.768	5.773.301,90
02/2/2006	28,1500	1,92%	27,9300	28,2500	27,6200	228.835	6.387.909,60
01/2/2006	27,6200	-0,36%	27,8200	27,9300	27,5100	109.900	3.043.139,20
31/1/2006	27,7200	0,76%	27,9300	28,4600	27,6200	202.145	5.680.175,66
30/1/2006	27,5100	-0,40%	27,6200	28,0300	27,4000	139.061	3.846.251,00
27/1/2006	27,6200	-1,11%	28,1500	28,2500	27,0900	270.128	7.434.095,48
26/1/2006	27,9300	-1,52%	28,5600	28,7800	27,8200	193.303	5.462.615,14
25/1/2006	28,3600	1,18%	28,3600	28,7800	28,1500	282.036	8.018.639,74
24/1/2006	28,0300	1,12%	27,7200	28,1500	27,6200	200.891	5.588.295,96
23/1/2006	27,7200	-1,53%	27,7200	28,0300	27,5100	113.618	3.156.735,12
20/1/2006	28,1500	1,19%	28,1500	28,4600	27,9300	200.056	5.638.336,32
19/1/2006	27,8200	0,36%	27,7200	28,2500	27,6200	250.106	6.953.785,62
18/1/2006	27,7200	-3,68%	28,3600	28,3600	27,7200	235.684	6.586.408,14
17/1/2006	28,7800	-2,01%	28,9400	29,2600	28,7800	207.271	6.015.949,76
16/1/2006	29,3700	1,84%	28,8400	29,4700	28,6800	308.775	9.011.849,42
13/1/2006	28,8400	3,26%	27,9300	28,8400	27,6200	402.080	11.467.312,64
12/1/2006	27,9300	1,12%	27,8200	27,9300	27,5100	171.151	4.744.016,82
11/1/2006	27,6200	-0,36%	27,7200	28,2500	27,6200	249.042	6.958.397,66
10/1/2006	27,7200	0,00%	27,7200	27,9300	27,2900	194.928	5.387.302,42
09/1/2006	27,7200	-0,36%	27,8200	28,2500	27,5100	308.851	8.592.927,28
05/1/2006	27,8200	0,00%	27,8200	27,8200	27,4000	146.001	4.042.707,98
04/1/2006	27,8200	1,53%	27,8200	28,1500	27,5100	269.385	7.471.690,44
03/1/2006	27,4000	-1,51%	28,0300	28,3600	27,4000	284.832	7.926.093,40
02/1/2006	27,8200	4,78%	26,8600	27,9300	26,7600	331.138	9.137.752,14
30/12/2005	26,5500	0,38%	26,6600	26,7600	26,1300	128.084	3.394.979,94
29/12/2005	26,4500	2,92%	26,0200	26,8600	26,0200	279.153	7.377.447,90
28/12/2005	25,7000	4,34%	24,8500	26,0200	24,7500	353.648	9.059.316,16
27/12/2005	24,6300	1,27%	24,5300	24,9600	24,4300	179.993	4.438.656,12
23/12/2005	24,3200	-2,95%	24,7500	24,8500	24,2200	313.956	7.657.253,88
22/12/2005	25,0600	0,40%	24,9600	25,2700	24,7500	352.914	8.530.923,78
21/12/2005	24,9600	0,85%	24,8500	25,1700	24,7500	120.480	3.016.709,50
20/12/2005	24,7500	0,90%	24,5300	25,2700	24,4300	176.768	4.414.497,32
19/12/2005	24,5300	-0,41%	24,6300	24,8500	24,2200	108.783	2.655.374,58
16/12/2005	24,6300	-1,32%	24,9600	25,1700	24,6300	73.878	1.837.790,90
15/12/2005	24,9600	0,00%	24,9600	25,1700	24,7500	75.168	1.876.294,10
14/12/2005	24,9600	2,17%	24,6300	25,0600	24,6300	89.309	2.221.613,90
13/12/2005	24,4300	0,45%	24,2200	24,7500	24,1000	87.196	2.135.541,60
12/12/2005	24,3200	-0,86%	24,5300	24,7500	24,2200	153.877	3.757.256,90
09/12/2005	24,5300	-0,41%	24,6300	24,9600	24,5300	95.988	2.370.587,00
08/12/2005	24,6300	-1,72%	25,1700	25,2700	24,6300	89.059	2.215.709,84
07/12/2005	25,0600	1,25%	24,8500	25,5900	24,7500	165.385	4.172.044,58
06/12/2005	24,7500	-1,24%	24,8500	25,1700	24,7500	70.333	1.753.612,38
05/12/2005	25,0600	0,40%	24,9600	25,2700	24,6300	99.765	2.497.832,40
02/12/2005	24,9600	-1,23%	25,2700	25,4900	24,5300	256.719	6.427.634,98
01/12/2005	25,2700	-0,86%	25,4900	25,5900	24,9600	308.346	7.789.099,72
30/11/2005	25,4900	-1,66%	25,9200	25,9200	25,2700	175.607	4.487.975,22
29/11/2005	25,9200	-2,37%	26,5500	26,5500	25,7000	172.072	4.474.463,24
28/11/2005	26,5500	0,00%	26,3300	27,0900	26,3300	151.421	4.045.635,30
25/11/2005	26,5500	0,38%	26,5500	26,7600	26,3300	222.647	5.906.026,10
24/11/2005	26,4500	2,92%	25,8000	26,5500	25,5900	130.832	3.409.992,22
23/11/2005	25,7000	-0,85%	25,9200	25,9200	25,5900	146.213	3.760.609,74
22/11/2005	25,9200	0,47%	25,8000	26,1300	25,8000	102.804	2.670.582,06
21/11/2005	25,8000	0,00%	26,1300	26,1300	25,8000	68.674	1.778.936,34
18/11/2005	25,8000	-1,26%	26,1300	26,5500	25,7000	178.806	4.649.214,18
17/11/2005	26,1300	0,81%	25,9200	26,5500	25,9200	250.251	6.576.342,72
16/11/2005	25,9200	-0,38%	25,9200	26,1300	25,8000	101.906	2.639.117,54
15/11/2005	26,0200	-1,18%	26,3300	26,4500	26,0200	71.492	1.869.723,62
14/11/2005	26,3300	0,77%	26,3300	26,5500	26,0200	98.693	2.591.845,64
11/11/2005	26,1300	-0,76%	26,3300	26,7600	26,0200	101.131	2.661.021,00
10/11/2005	26,3300	-1,24%	26,6600	27,0900	26,2300	234.673	6.250.467,66
09/11/2005	26,6600	2,03%	26,2300	26,8600	26,2300	436.196	11.588.480,66
08/11/2005	26,1300	0,42%	26,0200	26,2300	25,9200	61.890	1.617.124,90
07/11/2005	26,0200	0,00%	26,2300	26,3300	25,9200	159.650	4.183.476,08
04/11/2005	26,0200	0,00%	26,2300	26,3300	25,9200	90.503	2.361.759,96
03/11/2005	26,0200	0,85%	26,2300	26,3300	25,7000	222.299	5.781.598,36
02/11/2005	25,8000	-2,01%	26,3300	26,4500	25,8000	169.569	4.417.415,90
01/11/2005	26,3300	2,05%	25,5900	26,4500	25,5900	228.799	5.995.934,66
31/10/2005	25,8000	0,00%	25,9200	26,1300	25,7000	38.097	985.933,70
27/10/2005	25,8000	-1,26%	26,1300	26,1300	25,4900	124.798	3.209.177,10
26/10/2005	26,1300	-0,76%	26,3300	26,4500	25,8000	215.662	5.665.610,92
25/10/2005	26,3300	2,89%	25,4900	26,4500	25,3900	138.050	3.593.576,74
24/10/2005	25,5900	-0,43%	25,7000	26,0200	25,4900	51.263	1.322.741,58
21/10/2005	25,7000	0,00%	25,7000	26,0200	25,4900	70.758	1.818.439,04
20/10/2005	25,7000	1,22%	25,7000	25,9200	25,4900	73.578	1.893.128,02
19/10/2005	25,3900	-3,20%	26,0200	26,0200	25,2700	312.801	7.959.525,62
18/10/2005	26,2300	0,38%	26,1300	26,4500	26,0200	223.007	5.845.054,86
17/10/2005	26,1300	-0,76%	26,4500	26,6600	26,0200	133.167	3.486.220,84
14/10/2005	26,3300	-1,24%	26,6600	26,7600	25,5900	848.779	22.395.118,92
13/10/2005	26,6600	0,00%	26,6600	26,9800	26,5500	246.057	6.566.591,46
12/10/2005	26,6600	0,00%	26,5500	26,8600	26,5500	151.084	4.030.544,18
11/10/2005	26,6600	0,00%	26,5500	27,1900	26,5500	244.560	6.558.594,60
10/10/2005	26,6600	-1,19%	26,9800	27,1900	26,5500	116.120	3.116.745,82
07/10/2005	26,9800	-0,41%	27,0900	27,5100	26,8600	138.076	3.747.336,10
06/10/2005	27,0900	0,41%	26,3300	27,2900	26,3300	174.690	4.691.092,44
05/10/2005	26,9800	-1,14%	26,8600	27,2900	26,2300	250.215	6.685.765,44
04/10/2005	27,2900	-4,45%	28,4600	28,4600	27,0900	576.369	15.930.104,02
03/10/2005	28,5600	1,10%	28,2500	28,7800	28,2500	280.079	7.982.971,78
30/9/2005	28,2500	2,28%	27,8200	28,5600	27,7200	877.718	24.659.163,56
29/9/2005	27,6200	2,83%	26,8600	27,7200	26,7600	634.946	17.263.860,06
28/9/2005	26,8600	1,55%	26,5500	26,9800	26,2300	421.404	11.222.227,14
27/9/2005	26,4500	-0,38%	26,3300	26,5500	26,1300	333.129	8.784.256,32
26/9/2005	26,5500	3,75%	25,9200	26,7600	25,9200	612.635	16.163.306,10
23/9/2005	25,5900	2,98%	25,0600	25,5900	24,9600	259.341	6.582.015,68
22/9/2005	24,8500	-0,84%	24,7500	25,1700	24,7500	219.436	5.456.459,46
21/9/2005	25,0600	-1,30%	25,1700	25,2700	24,8500	219.523	5.495.613,90
20/9/2005	25,3900	1,72%	24,9600	25,5900	24,9600	467.885	11.865.435,72
19/9/2005	24,9600	0,85%	24,7500	25,1700	24,2200	121.442	3.007.619,96
16/9/2005	24,7500	-2,52%	25,3900	25,3900	24,6300	123.093	3.072.187,26
15/9/2005	25,3900	3,09%	24,7500	25,4900	24,6300	439.456	11.073.414,66
14/9/2005	24,6300	-2,99%	25,4900	26,0200	24,3200	483.327	12.069.873,12
13/9/2005	25,3900	5,35%	24,2200	25,4900	24,1000	907.621	22.779.768,24
12/9/2005	24,1000	7,83%	22,6200	24,2200	22,6200	738.139	17.259.409,62
09/9/2005	22,3500	-2,57%	22,8300	23,1600	21,9200	427.388	9.564.196,54
08/9/2005	22,9400	-1,80%	23,4700	23,5700	22,7300	187.399	4.319.447,80
07/9/2005	23,3600	-0,47%	23,6900	24,0000	23,2600	179.384	4.245.519,90
06/9/2005	23,4700	1,34%	23,1600	23,6900	22,8300	310.440	7.275.951,02
05/9/2005	23,1600	-3,10%	24,1000	24,2200	23,0400	424.637	9.941.874,48
02/9/2005	23,9000	-2,96%	24,6300	24,6300	23,6900	246.970	5.929.449,24
01/9/2005	24,6300	3,05%	24,5300	24,9600	24,1000	374.941	9.184.082,98
31/8/2005	23,9000	-1,73%	24,5300	24,7500	23,7900	231.594	5.605.125,86
30/8/2005	24,3200	3,62%	23,9000	24,4300	23,7900	249.564	6.012.111,92
29/8/2005	23,4700	-6,34%	24,7500	24,7500	23,1600	493.293	11.761.243,76
26/8/2005	25,0600	2,58%	24,9600	25,3900	24,8500	336.155	8.445.113,64
25/8/2005	24,4300	1,37%	23,7900	24,9600	23,4700	302.568	7.387.888,38
24/8/2005	24,1000	-3,45%	24,8500	24,8500	23,3600	659.205	15.833.849,36
23/8/2005	24,9600	-2,88%	25,8000	25,9200	24,7500	444.367	11.182.397,40
22/8/2005	25,7000	0,00%	25,8000	26,4500	25,4900	374.736	9.724.267,14
19/8/2005	25,7000	-3,96%	26,6600	26,7600	25,4900	547.111	14.209.348,22
18/8/2005	26,7600	3,24%	26,2300	27,6200	26,1300	844.103	22.746.617,74
17/8/2005	25,9200	5,24%	24,6300	26,1300	24,6300	722.486	18.368.589,08
16/8/2005	24,6300	7,88%	25,0600	25,0600	24,0000	762.154	18.602.804,42
12/8/2005	22,8300	0,93%	22,6200	23,2600	22,1500	385.674	8.747.033,16
11/8/2005	22,6200	0,44%	22,6200	22,9400	22,0400	393.161	8.852.231,02
10/8/2005	22,5200	6,83%	21,4100	22,9400	21,2900	1.151.153	25.587.439,28
09/8/2005	21,0800	3,08%	20,5500	21,0800	20,3400	443.823	9.272.216,82
08/8/2005	20,4500	0,54%	20,4500	20,5500	20,3400	204.883	4.180.041,56
05/8/2005	20,3400	-1,02%	20,5500	20,7600	20,2300	252.236	5.176.809,46
04/8/2005	20,5500	5,44%	19,4900	20,7600	19,3800	468.277	9.519.867,34
03/8/2005	19,4900	-1,02%	19,6900	19,9200	19,2800	219.402	4.272.495,92
02/8/2005	19,6900	-1,65%	20,0200	20,2300	19,5900	236.891	4.716.403,64
01/8/2005	20,0200	-2,10%	20,4500	20,6500	19,4900	326.569	6.556.165,88
29/7/2005	20,4500	0,00%	20,5500	21,0800	20,2300	536.013	11.097.738,28
28/7/2005	20,4500	3,86%	19,6900	20,4500	19,6900	374.885	7.547.012,04
27/7/2005	19,6900	1,03%	19,4900	19,9200	19,3800	272.627	5.365.800,36
26/7/2005	19,4900	0,00%	19,4900	19,6900	19,1600	310.788	6.040.441,50
25/7/2005	19,4900	3,40%	19,0600	19,8100	19,0600	633.354	12.298.888,02
22/7/2005	18,8500	1,73%	18,8500	19,0600	18,7500	322.607	6.092.976,40
21/7/2005	18,5300	2,94%	18,3200	18,9600	18,1100	831.533	15.491.439,92
20/7/2005	18,0000	2,39%	17,5800	18,1100	17,1500	497.594	8.869.603,74
19/7/2005	17,5800	2,51%	17,1500	17,6900	17,0500	268.157	4.666.770,70
18/7/2005	17,1500	-2,45%	17,6900	18,1100	17,0500	345.695	6.084.410,20
15/7/2005	17,5800	2,51%	17,3600	17,7900	17,2600	555.380	9.764.744,00
14/7/2005	17,1500	4,51%	16,3000	17,2600	15,9900	503.978	8.395.920,32
13/7/2005	16,4100	-4,92%	17,3600	17,7900	16,3000	544.661	9.202.186,64
12/7/2005	17,2600	5,89%	16,3000	17,4600	16,0900	935.241	15.909.935,10
11/7/2005	16,3000	9,62%	15,2300	16,6200	15,2300	1.133.758	18.050.683,51
08/7/2005	14,8700	5,31%	14,3900	14,9800	14,2400	921.111	13.338.191,49
07/7/2005	14,1200	-0,84%	14,2400	14,4400	13,7000	534.330	7.480.026,80
06/7/2005	14,2400	3,94%	14,0200	14,8200	13,9600	672.707	9.692.192,53
05/7/2005	13,7000	4,82%	13,1700	13,9600	13,1700	800.309	10.841.041,18
04/7/2005	13,0700	-13,90%	13,7000	13,9100	12,6400	3.665.130	45.650.584,66
01/7/2005	15,1800	-1,43%	15,4000	15,7700	15,0800	53.638	824.508,39
30/6/2005	15,4000	-0,32%	15,5600	15,7100	15,3000	28.985	449.588,64
29/6/2005	15,4500	-1,34%	15,8200	15,8200	15,4000	26.924	417.950,95
28/6/2005	15,6600	-0,70%	15,7700	15,9900	15,5100	45.711	718.722,37
27/6/2005	15,7700	0,00%	16,0900	16,1900	15,0800	30.718	487.054,96
24/6/2005	15,7700	-2,59%	16,1900	16,1900	15,6600	68.571	1.087.450,02
23/6/2005	16,1900	1,63%	15,8200	16,4100	15,7700	63.360	1.025.724,62
22/6/2005	15,9300	-4,78%	16,8300	17,2600	15,7700	74.710	1.235.629,12
21/6/2005	16,7300	3,34%	16,4100	17,0500	16,3000	77.904	1.305.226,26
17/6/2005	16,1900	-3,80%	16,8300	16,8300	15,9900	122.583	1.990.143,61
16/6/2005	16,8300	0,00%	16,8300	17,8900	16,6200	177.484	3.043.592,22
15/6/2005	16,8300	5,65%	15,9300	17,1500	14,9800	134.509	2.161.893,02
14/6/2005	15,9300	-6,57%	16,8300	16,8300	15,8200	88.408	1.437.082,62
13/6/2005	17,0500	-1,22%	17,1500	18,0000	16,8300	84.650	1.470.150,54
10/6/2005	17,2600	-6,30%	18,4200	18,4200	16,7300	86.310	1.495.816,42
09/6/2005	18,4200	-5,97%	19,4900	19,4900	18,0000	43.023	799.980,70
08/6/2005	19,5900	-4,67%	20,5500	20,9800	19,0600	31.686	636.123,36
07/6/2005	20,5500	1,58%	21,0800	22,0400	20,1200	105.572	2.210.701,38
06/6/2005	20,2300	26,52%	15,9900	20,6500	15,9900	68.061	1.339.327,46
03/6/2005	15,9900	-6,22%	16,8300	16,8300	15,6100	100.508	1.596.289,38
02/6/2005	17,0500	-4,70%	17,8900	17,8900	16,7800	33.860	584.844,36
01/6/2005	17,8900	1,13%	17,6900	18,5300	17,6900	35.291	639.154,68
31/5/2005	17,6900	0,00%	18,1100	19,9700	17,2600	135.491	2.533.758,80
30/5/2005	17,6900	16,92%	15,0300	17,7900	15,0300	68.246	1.155.944,46
27/5/2005	15,1300	3,28%	14,9800	15,6100	14,9800	45.035	686.815,60
26/5/2005	14,6500	9,08%	13,4300	14,7700	13,4300	35.387	499.632,20
25/5/2005	13,4300	2,36%	13,1200	13,4300	13,0700	8.290	110.190,32
24/5/2005	13,1200	0,00%	13,0700	13,3300	13,0000	6.484	85.189,24
23/5/2005	13,1200	1,71%	13,1700	13,1700	12,8500	9.750	126.930,10
20/5/2005	12,9000	0,00%	12,9000	13,0700	12,9000	8.842	114.665,48
19/5/2005	12,9000	2,06%	12,6400	13,0000	12,6400	9.881	126.824,98
18/5/2005	12,6400	-1,63%	12,8500	12,9000	12,5900	13.719	174.389,38
17/5/2005	12,8500	-3,60%	13,1700	13,3300	12,6900	16.566	216.081,78
16/5/2005	13,3300	-1,55%	13,4300	13,4300	13,1700	17.397	232.218,22
13/5/2005	13,5400	2,81%	13,1200	13,6500	12,6400	26.175	350.260,52
12/5/2005	13,1700	1,31%	12,8500	13,4800	12,0100	75.784	970.320,80
11/5/2005	13,0000	-14,36%	13,7600	14,2900	12,8500	109.453	1.488.159,86
10/5/2005	15,1800	-0,78%	15,3000	15,3000	14,8200	12.394	186.059,06
09/5/2005	15,3000	-0,65%	15,3000	15,4000	14,9800	7.403	112.342,36
06/5/2005	15,4000	-1,97%	15,6100	15,6100	15,3500	10.623	164.261,20
05/5/2005	15,7100	-2,66%	15,6600	16,3000	15,6600	8.595	136.631,08
04/5/2005	16,1400	2,35%	16,1900	16,1900	15,4000	5.391	85.587,32
03/5/2005	15,7700	-1,38%	15,9900	16,2500	15,7700	2.892	45.991,92
28/4/2005	15,9900	-1,24%	16,1900	16,3000	15,9300	5.868	94.755,68
27/4/2005	16,1900	-2,88%	16,7800	16,7800	15,0300	3.330	54.394,28
26/4/2005	16,6700	-0,95%	16,7800	16,7800	16,6200	4.973	83.115,88
25/4/2005	16,8300	-0,30%	16,8800	16,8800	16,4100	3.405	57.067,24
22/4/2005	16,8800	1,26%	16,6700	17,1000	16,6700	5.529	93.366,02
21/4/2005	16,6700	-0,66%	16,7800	16,7800	16,4100	6.282	103.904,36
20/4/2005	16,7800	-1,29%	17,0000	17,1000	16,7300	6.813	115.184,98
19/4/2005	17,0000	2,60%	16,5700	17,0000	16,5700	7.235	121.223,40
18/4/2005	16,5700	-3,38%	16,6700	16,8300	16,1900	17.996	297.953,48
15/4/2005	17,1500	-2,72%	17,3100	17,4600	17,1000	5.094	87.618,02
14/4/2005	17,6300	-1,73%	17,9400	17,9400	17,5300	7.699	135.683,44
13/4/2005	17,9400	-1,81%	18,0500	18,2200	17,8900	6.729	121.012,16
12/4/2005	18,2700	2,12%	17,8900	18,3700	17,4600	9.878	177.837,44
11/4/2005	17,8900	-0,28%	18,0000	18,0000	17,6300	3.305	58.766,04
08/4/2005	17,9400	3,34%	17,3600	18,1600	17,3600	15.077	268.925,14
07/4/2005	17,3600	2,12%	17,0000	17,5300	17,0000	14.301	246.982,04
06/4/2005	17,0000	-0,29%	17,0500	17,3600	17,0000	12.030	205.946,64
05/4/2005	17,0500	3,21%	16,5200	17,1500	16,5200	10.446	175.953,44
04/4/2005	16,5200	0,00%	16,5200	16,7300	16,3500	9.524	157.518,20
01/4/2005	16,5200	-1,84%	16,5700	16,8300	16,5200	12.872	213.605,68
31/3/2005	16,8300	-0,30%	16,8300	17,2600	16,7300	10.776	182.580,04
30/3/2005	16,8800	-3,98%	17,5800	17,6900	16,7300	9.973	170.362,40
29/3/2005	17,5800	-0,90%	17,7400	17,7400	17,4600	5.691	99.820,68
24/3/2005	17,7400	1,20%	17,8900	18,0000	17,6900	11.639	207.442,00
23/3/2005	17,5300	0,40%	17,1000	17,6300	16,8300	8.667	151.118,16
22/3/2005	17,4600	-2,68%	17,9400	17,9400	17,1000	12.962	227.005,08
21/3/2005	17,9400	0,00%	18,5800	18,7500	17,6900	15.979	288.864,78

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%