Συνεχης ενημερωση

ΝΤΙΟΝΙΚ Α.Ε. (ΔΙΟΝ)

0,1100 €

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
12/7/2007	50,4000	1,61%	50,4000	51,2000	49,2000	12.611	636.062,37
11/7/2007	49,6000	0,00%	49,6000	50,4000	48,0000	15.255	749.436,85
10/7/2007	49,6000	-4,62%	51,6000	52,8000	49,2000	13.538	684.300,64
09/7/2007	52,0000	-2,99%	54,0000	55,6000	51,6000	12.569	670.862,63
06/7/2007	53,6000	-3,60%	55,6000	56,4000	52,8000	16.775	911.303,99
05/7/2007	55,6000	-2,80%	59,2000	59,6000	55,2000	23.859	1.368.402,28
04/7/2007	57,2000	10,00%	52,4000	57,2000	52,0000	30.658	1.682.378,86
03/7/2007	52,0000	1,56%	52,4000	53,2000	51,6000	12.516	655.125,71
02/7/2007	51,2000	1,59%	50,4000	52,8000	50,4000	10.496	541.410,60
29/6/2007	50,4000	-1,56%	52,4000	53,2000	50,0000	8.253	426.641,37
28/6/2007	51,2000	-0,78%	53,6000	54,0000	51,2000	6.113	321.791,30
27/6/2007	51,6000	0,78%	50,4000	53,6000	50,4000	10.642	555.166,84
26/6/2007	51,2000	-2,29%	52,4000	52,4000	51,2000	5.372	278.388,21
25/6/2007	52,4000	-1,50%	53,2000	53,6000	52,0000	5.557	292.760,35
22/6/2007	53,2000	1,53%	52,8000	54,0000	52,4000	8.352	444.236,60
21/6/2007	52,4000	2,34%	52,0000	54,4000	51,2000	25.775	1.363.042,65
20/6/2007	51,2000	2,40%	50,0000	52,0000	50,0000	11.199	569.532,93
19/6/2007	50,0000	-4,58%	52,4000	52,8000	50,0000	7.625	388.376,60
18/6/2007	52,4000	0,77%	53,6000	54,8000	52,0000	15.037	808.077,02
15/6/2007	52,0000	5,69%	49,6000	52,4000	48,0000	11.734	595.614,07
14/6/2007	49,2000	2,50%	49,6000	51,2000	49,2000	14.664	733.267,26
13/6/2007	48,0000	7,14%	44,4000	48,4000	44,0000	14.009	655.347,95
12/6/2007	44,8000	0,90%	44,8000	46,0000	44,4000	9.010	407.630,19
11/6/2007	44,4000	1,83%	44,8000	45,2000	44,0000	9.047	403.943,23
08/6/2007	43,6000	1,87%	42,8000	44,0000	42,0000	6.592	285.157,11
07/6/2007	42,8000	-2,73%	44,0000	45,6000	42,4000	10.490	462.794,93
06/6/2007	44,0000	0,92%	42,8000	44,0000	41,6000	7.517	320.506,90
05/6/2007	43,6000	-3,54%	46,0000	46,8000	43,2000	12.556	568.519,59
04/6/2007	45,2000	0,89%	45,2000	47,6000	44,4000	13.478	619.748,32
01/6/2007	44,8000	3,70%	43,2000	46,4000	42,4000	23.116	1.041.079,91
31/5/2007	43,2000	12,50%	40,0000	44,0000	40,0000	18.607	775.133,87
30/5/2007	38,4000	-5,88%	40,0000	40,4000	38,0000	9.506	372.095,68
29/5/2007	40,8000	-0,97%	41,2000	42,0000	40,4000	6.583	270.770,54
25/5/2007	41,2000	0,00%	40,8000	41,6000	40,0000	9.271	380.372,85
24/5/2007	41,2000	5,10%	40,0000	42,4000	40,0000	34.335	1.419.654,49
23/5/2007	39,2000	5,38%	37,6000	40,0000	37,6000	20.632	811.065,21
22/5/2007	37,2000	2,20%	36,8000	37,6000	36,4000	4.961	184.090,01
21/5/2007	36,4000	0,00%	36,8000	37,2000	36,4000	5.149	190.221,39
18/5/2007	36,4000	-1,09%	37,2000	37,6000	36,4000	2.578	94.561,39
17/5/2007	36,8000	-1,08%	37,6000	38,4000	36,8000	7.850	294.441,49
16/5/2007	37,2000	5,68%	35,6000	37,6000	35,6000	14.289	525.132,86
15/5/2007	35,2000	2,33%	34,4000	35,6000	34,4000	4.236	148.835,36
14/5/2007	34,4000	1,18%	34,4000	34,8000	34,0000	1.415	48.610,90
11/5/2007	34,0000	0,00%	33,6000	34,4000	33,2000	1.840	62.029,29
10/5/2007	34,0000	1,19%	34,0000	34,8000	33,6000	2.555	87.597,94
09/5/2007	33,6000	-1,18%	34,0000	34,0000	33,2000	1.089	36.572,68
08/5/2007	34,0000	0,00%	34,4000	34,4000	33,2000	1.368	46.132,40
07/5/2007	34,0000	0,00%	34,0000	34,8000	33,6000	2.078	71.092,72
04/5/2007	34,0000	0,00%	33,6000	34,4000	33,6000	1.260	42.887,49
03/5/2007	34,0000	0,00%	34,0000	34,0000	33,2000	2.097	70.826,22
02/5/2007	34,0000	0,00%	34,0000	34,4000	33,6000	936	31.759,67
30/4/2007	34,0000	0,00%	33,6000	34,8000	33,6000	2.232	76.296,63
27/4/2007	34,0000	-1,16%	34,4000	34,8000	33,6000	2.672	91.185,60
26/4/2007	34,4000	-3,37%	36,0000	36,0000	34,4000	5.492	193.259,21
25/4/2007	35,6000	4,71%	34,4000	36,0000	34,0000	11.813	418.513,47
24/4/2007	34,0000	1,19%	34,0000	34,8000	33,6000	1.368	46.628,22
23/4/2007	33,6000	0,00%	34,0000	34,0000	33,2000	2.179	73.316,20
20/4/2007	33,6000	1,20%	33,2000	34,8000	33,2000	5.510	187.683,28
19/4/2007	33,2000	1,22%	32,4000	33,2000	32,0000	997	32.453,95
18/4/2007	32,8000	1,23%	32,8000	33,2000	32,4000	1.856	61.164,52
17/4/2007	32,4000	-2,41%	33,2000	34,0000	32,4000	2.328	77.086,07
16/4/2007	33,2000	0,00%	32,8000	34,0000	32,8000	1.542	51.484,88
13/4/2007	33,2000	0,00%	33,6000	33,6000	32,8000	1.648	54.478,23
12/4/2007	33,2000	1,22%	32,8000	33,2000	32,4000	1.789	59.071,07
11/4/2007	32,8000	2,50%	32,0000	32,8000	32,0000	2.435	78.302,95
10/4/2007	32,0000	0,00%	32,8000	32,8000	31,6000	947	30.291,57
05/4/2007	32,0000	1,27%	31,6000	32,4000	31,6000	411	13.185,90
04/4/2007	31,6000	-1,25%	32,4000	32,4000	31,2000	2.144	68.214,26
03/4/2007	32,0000	-1,23%	32,0000	32,8000	32,0000	1.565	50.418,33
02/4/2007	32,4000	-1,22%	32,0000	32,8000	32,0000	1.332	42.930,10
30/3/2007	32,8000	0,00%	33,2000	33,2000	32,0000	630	20.445,85
29/3/2007	32,8000	1,23%	32,4000	33,2000	32,0000	1.164	37.848,05
28/3/2007	32,4000	-1,22%	32,4000	32,8000	31,6000	1.145	36.657,43
27/3/2007	32,8000	-1,20%	32,8000	33,2000	32,0000	1.341	43.400,98
26/3/2007	33,2000	-1,19%	33,6000	34,4000	33,2000	2.198	74.441,24
23/3/2007	33,6000	3,70%	32,4000	33,6000	32,0000	4.251	140.836,92
22/3/2007	32,4000	1,25%	32,4000	32,8000	32,0000	1.593	51.337,64
21/3/2007	32,0000	0,00%	31,6000	32,4000	31,2000	1.280	40.637,70
20/3/2007	32,0000	1,27%	31,2000	32,0000	31,2000	959	30.141,12
19/3/2007	31,6000	0,00%	32,0000	32,0000	31,2000	1.054	33.410,84
16/3/2007	31,6000	1,28%	31,6000	32,0000	31,2000	258	8.155,10
15/3/2007	31,2000	-1,27%	31,6000	32,0000	30,8000	1.138	35.633,80
14/3/2007	31,6000	-1,25%	31,2000	31,6000	30,8000	1.661	51.823,15
13/3/2007	32,0000	1,27%	31,6000	32,0000	31,2000	1.012	31.995,36
12/3/2007	31,6000	-2,47%	32,4000	32,8000	31,6000	2.039	65.393,10
09/3/2007	32,4000	1,25%	32,0000	32,8000	31,2000	2.753	88.006,80
08/3/2007	32,0000	1,27%	31,6000	32,4000	31,6000	1.112	35.665,47
07/3/2007	31,6000	-1,25%	32,4000	32,4000	31,6000	1.615	51.667,89
06/3/2007	32,0000	3,90%	31,6000	33,2000	31,6000	8.912	284.908,97
05/3/2007	30,8000	-6,10%	31,2000	32,4000	30,4000	2.939	91.293,38
02/3/2007	32,8000	-2,38%	33,6000	33,6000	32,8000	3.346	110.952,30
01/3/2007	33,6000	-2,33%	34,4000	35,6000	31,6000	4.675	157.664,82
28/2/2007	34,4000	4,88%	31,6000	34,4000	30,8000	8.909	290.207,92
27/2/2007	32,8000	-2,38%	33,6000	33,6000	32,4000	2.430	80.048,64
26/2/2007	33,6000	-1,18%	33,6000	34,4000	33,6000	2.736	92.839,69
23/2/2007	34,0000	1,19%	34,0000	34,0000	33,6000	1.309	44.196,34
22/2/2007	33,6000	-1,18%	34,0000	34,8000	33,6000	2.122	72.229,53
21/2/2007	34,0000	-2,30%	35,2000	35,2000	34,0000	1.553	53.575,40
20/2/2007	34,8000	-1,14%	35,2000	35,2000	34,4000	1.414	49.092,01
16/2/2007	35,2000	-2,22%	36,0000	36,0000	34,8000	1.657	58.531,18
15/2/2007	36,0000	3,45%	34,8000	36,4000	34,8000	5.230	186.151,03
14/2/2007	34,8000	3,57%	34,0000	34,8000	33,6000	2.342	80.426,83
13/2/2007	33,6000	1,20%	33,6000	34,4000	32,8000	2.994	100.582,20
12/2/2007	33,2000	-4,60%	34,8000	34,8000	33,2000	2.198	74.055,17
09/2/2007	34,8000	-1,14%	35,2000	35,2000	34,4000	2.755	95.350,87
08/2/2007	35,2000	-1,12%	35,6000	35,6000	34,8000	2.823	99.472,98
07/2/2007	35,6000	0,00%	35,6000	36,0000	34,8000	2.227	78.765,23
06/2/2007	35,6000	-1,11%	35,6000	36,4000	35,2000	2.639	94.472,99
05/2/2007	36,0000	-1,10%	37,2000	37,2000	36,0000	1.648	59.915,59
02/2/2007	36,4000	-1,09%	37,6000	37,6000	36,0000	1.834	67.692,90
01/2/2007	36,8000	0,00%	37,2000	38,0000	36,4000	3.564	133.114,62
31/1/2007	36,8000	3,37%	35,6000	37,2000	35,6000	3.051	111.963,57
30/1/2007	35,6000	-1,11%	36,0000	36,0000	35,2000	1.418	50.665,74
29/1/2007	36,0000	-1,10%	36,4000	36,8000	35,6000	863	31.251,87
26/1/2007	36,4000	1,11%	35,6000	36,4000	35,2000	1.469	52.787,07
25/1/2007	36,0000	0,00%	36,0000	36,4000	35,6000	1.509	54.148,78
24/1/2007	36,0000	0,00%	36,8000	36,8000	35,6000	2.154	77.710,33
23/1/2007	36,0000	-1,10%	36,0000	36,8000	35,6000	1.630	58.656,08
22/1/2007	36,4000	0,00%	36,8000	37,2000	36,4000	3.943	145.460,80
19/1/2007	36,4000	0,00%	37,2000	37,2000	36,0000	1.593	58.136,90
18/1/2007	36,4000	1,11%	36,4000	37,2000	36,0000	2.956	108.978,33
17/1/2007	36,0000	2,27%	35,6000	37,6000	35,2000	5.452	199.372,85
16/1/2007	35,2000	0,00%	35,2000	36,0000	35,2000	2.199	78.173,35
15/1/2007	35,2000	0,00%	35,6000	35,6000	34,8000	2.292	80.702,41
12/1/2007	35,2000	0,00%	34,8000	35,6000	34,8000	3.635	127.883,18
11/1/2007	35,2000	1,15%	36,0000	36,0000	34,8000	5.034	177.499,39
10/1/2007	34,8000	-3,33%	36,0000	36,4000	34,4000	5.496	193.364,97
09/1/2007	36,0000	-2,17%	36,8000	37,2000	35,6000	3.743	135.856,60
08/1/2007	36,8000	0,00%	36,8000	37,2000	36,0000	2.197	80.590,54
05/1/2007	36,8000	-1,08%	38,0000	38,0000	36,4000	2.936	108.395,89
04/1/2007	37,2000	-2,11%	37,6000	38,0000	37,2000	2.295	86.114,58
03/1/2007	38,0000	1,06%	38,0000	38,8000	37,6000	3.146	119.871,05
02/1/2007	37,6000	0,00%	37,6000	38,4000	37,6000	1.954	73.952,92
29/12/2006	37,6000	0,00%	38,0000	38,0000	37,2000	2.486	93.317,57
28/12/2006	37,6000	-1,05%	38,0000	38,4000	37,6000	872	33.039,34
27/12/2006	38,0000	-1,04%	39,2000	39,6000	37,6000	5.313	203.826,93
22/12/2006	38,4000	1,05%	38,4000	38,4000	37,6000	1.590	60.411,69
21/12/2006	38,0000	-2,06%	38,4000	38,8000	37,6000	3.399	129.351,85
20/12/2006	38,8000	2,11%	38,4000	39,6000	38,0000	3.794	147.715,26
19/12/2006	38,0000	-3,06%	38,8000	39,2000	38,0000	2.989	115.179,20
18/12/2006	39,2000	5,38%	37,2000	40,4000	37,2000	8.942	349.435,05
15/12/2006	37,2000	-3,12%	38,8000	39,2000	37,2000	4.120	155.719,25
14/12/2006	38,4000	0,00%	38,4000	39,6000	38,4000	3.679	142.969,37
13/12/2006	38,4000	2,13%	37,2000	39,2000	37,2000	4.339	166.993,51
12/12/2006	37,6000	1,08%	38,0000	38,0000	36,8000	2.680	100.718,82
11/12/2006	37,2000	0,00%	37,2000	38,0000	36,8000	1.813	67.624,14
08/12/2006	37,2000	-2,11%	38,0000	38,0000	36,8000	2.515	93.759,53
07/12/2006	38,0000	-2,06%	38,8000	39,2000	38,0000	3.726	143.541,35
06/12/2006	38,8000	6,59%	37,2000	38,8000	37,2000	7.993	306.809,01
05/12/2006	36,4000	1,11%	36,8000	36,8000	36,0000	2.233	81.049,83
04/12/2006	36,0000	1,12%	36,0000	36,4000	35,6000	2.104	75.469,22
01/12/2006	35,6000	-1,11%	36,8000	36,8000	35,2000	3.112	112.554,10
30/11/2006	36,0000	-4,26%	38,0000	38,0000	36,0000	5.387	196.930,07
29/11/2006	37,6000	1,08%	37,6000	38,4000	37,2000	5.399	203.918,86
28/11/2006	37,2000	-3,12%	37,6000	38,8000	36,8000	7.857	296.041,83
27/11/2006	38,4000	0,00%	37,6000	40,0000	37,6000	9.284	366.172,05
24/11/2006	38,4000	-3,03%	39,6000	39,6000	38,0000	9.578	368.214,07
23/11/2006	39,6000	-1,00%	40,4000	40,4000	38,4000	5.481	215.460,72
22/11/2006	40,0000	-0,99%	40,4000	41,6000	39,6000	11.197	455.943,80
21/11/2006	40,4000	2,02%	41,2000	41,2000	40,0000	10.075	409.680,39
20/11/2006	39,6000	4,21%	38,0000	41,2000	37,6000	18.410	730.624,30
17/11/2006	38,0000	-3,06%	39,2000	41,2000	37,6000	15.081	596.044,62
16/11/2006	39,2000	0,00%	39,2000	40,4000	38,4000	17.907	708.992,87
15/11/2006	39,2000	4,26%	37,6000	39,6000	37,6000	27.281	1.054.632,90
14/11/2006	37,6000	8,05%	35,2000	38,0000	34,4000	29.129	1.065.493,75
13/11/2006	34,8000	2,35%	34,0000	35,6000	34,0000	7.266	252.903,47
10/11/2006	34,0000	1,19%	33,6000	34,4000	33,2000	4.247	144.242,36
09/11/2006	33,6000	2,44%	32,8000	34,0000	32,8000	2.205	73.837,77
08/11/2006	32,8000	-1,20%	33,6000	33,6000	32,8000	1.299	42.987,56
07/11/2006	33,2000	-1,19%	34,0000	34,4000	33,2000	2.750	92.998,84
06/11/2006	33,6000	0,00%	33,2000	34,4000	33,2000	2.120	71.631,93
03/11/2006	33,6000	0,00%	33,6000	34,0000	33,2000	1.461	48.896,80
02/11/2006	33,6000	-1,18%	34,0000	34,4000	33,2000	3.691	124.142,15
01/11/2006	34,0000	0,00%	34,4000	35,2000	34,0000	3.182	110.271,70
31/10/2006	34,0000	0,00%	33,6000	34,8000	33,6000	3.819	129.721,79
30/10/2006	34,0000	3,66%	32,4000	35,2000	32,4000	4.826	164.432,78
27/10/2006	32,8000	-1,20%	33,2000	33,6000	32,4000	3.307	109.683,28
26/10/2006	33,2000	-3,49%	34,8000	34,8000	32,8000	5.005	170.218,19
25/10/2006	34,4000	0,00%	34,4000	35,6000	33,6000	5.597	193.673,60
24/10/2006	34,4000	4,88%	33,6000	36,0000	33,2000	26.052	917.686,99
23/10/2006	32,8000	3,80%	32,0000	34,0000	31,6000	6.477	213.648,15
20/10/2006	31,6000	2,60%	31,2000	31,6000	30,8000	1.131	35.389,36
19/10/2006	30,8000	-2,53%	31,2000	31,6000	30,8000	716	22.292,82
18/10/2006	31,6000	2,60%	30,8000	31,6000	30,8000	1.934	60.224,35
17/10/2006	30,8000	-2,53%	31,2000	31,6000	30,8000	1.516	47.302,59
16/10/2006	31,6000	-1,25%	31,6000	32,0000	31,2000	1.142	36.143,25
13/10/2006	32,0000	0,00%	32,0000	32,4000	31,2000	1.045	33.296,96
12/10/2006	32,0000	0,00%	32,0000	32,4000	31,6000	1.754	56.265,76
11/10/2006	32,0000	0,00%	32,0000	32,0000	31,6000	1.090	34.688,07
10/10/2006	32,0000	0,00%	32,0000	32,4000	31,6000	1.752	56.158,60
09/10/2006	32,0000	0,00%	32,0000	32,4000	31,2000	850	27.095,90
06/10/2006	32,0000	0,00%	32,0000	32,4000	31,6000	2.643	84.479,57
05/10/2006	32,0000	1,27%	32,0000	32,8000	31,2000	2.855	91.359,59
04/10/2006	31,6000	1,28%	31,2000	31,6000	30,8000	641	20.010,50
03/10/2006	31,2000	1,30%	30,8000	31,2000	30,8000	1.164	36.091,07
02/10/2006	30,8000	0,00%	31,2000	31,2000	30,0000	2.004	61.237,43
29/9/2006	30,8000	-1,28%	31,2000	31,6000	30,8000	1.256	39.077,84
28/9/2006	31,2000	0,00%	31,2000	31,6000	30,8000	1.781	55.347,27
27/9/2006	31,2000	-1,27%	32,0000	32,0000	31,2000	2.185	68.733,83
26/9/2006	31,6000	-1,25%	32,4000	32,4000	31,2000	1.888	59.590,69
25/9/2006	32,0000	-1,23%	32,0000	32,4000	31,6000	1.333	42.591,55
22/9/2006	32,4000	0,00%	32,0000	32,8000	31,6000	2.187	70.001,96
21/9/2006	32,4000	-1,22%	32,4000	33,2000	32,4000	2.255	74.095,22
20/9/2006	32,8000	2,50%	32,0000	33,6000	31,6000	6.254	202.389,65
19/9/2006	32,0000	0,00%	32,0000	32,4000	31,2000	2.212	70.132,82
18/9/2006	32,0000	-1,23%	32,4000	32,4000	31,6000	1.498	47.847,73
15/9/2006	32,4000	2,53%	32,0000	32,4000	31,6000	1.335	42.834,08
14/9/2006	31,6000	-1,25%	32,0000	32,8000	31,2000	2.963	94.488,24
13/9/2006	32,0000	-2,44%	33,6000	33,6000	32,0000	2.643	85.566,31
12/9/2006	32,8000	-3,53%	34,4000	35,2000	32,4000	4.217	142.080,54
11/9/2006	34,0000	7,59%	31,2000	36,0000	31,2000	21.281	728.906,31
08/9/2006	31,6000	1,28%	32,0000	32,0000	31,2000	2.384	75.498,96
07/9/2006	31,2000	-1,27%	30,8000	31,6000	30,8000	2.545	79.149,58
06/9/2006	31,6000	-3,66%	32,8000	33,6000	31,6000	3.706	120.607,29
05/9/2006	32,8000	2,50%	32,4000	33,6000	32,4000	3.759	123.790,61
04/9/2006	32,0000	1,27%	31,2000	34,0000	30,8000	8.597	282.224,82
01/9/2006	31,6000	1,28%	31,2000	32,0000	30,0000	1.186	37.190,19
31/8/2006	31,2000	-1,27%	31,6000	32,4000	31,2000	1.246	39.623,32
30/8/2006	31,6000	3,95%	31,2000	32,8000	31,2000	8.320	266.755,48
29/8/2006	30,4000	1,33%	30,0000	30,8000	30,0000	1.768	54.156,87
28/8/2006	30,0000	-1,32%	30,0000	30,4000	29,2000	2.424	72.244,14
25/8/2006	30,4000	-3,80%	31,6000	32,0000	30,0000	2.269	70.245,51
24/8/2006	31,6000	-1,25%	31,6000	32,4000	31,2000	1.858	59.042,70
23/8/2006	32,0000	5,26%	30,8000	33,2000	30,8000	6.983	227.316,28
22/8/2006	30,4000	0,00%	30,4000	31,2000	30,0000	3.609	111.268,62
21/8/2006	30,4000	2,70%	28,8000	30,4000	28,8000	1.588	47.726,69
18/8/2006	29,6000	0,00%	29,6000	30,4000	28,8000	2.342	69.685,55
17/8/2006	29,6000	-2,63%	30,4000	30,8000	29,2000	2.393	71.325,00
16/8/2006	30,4000	-1,30%	30,8000	31,2000	30,4000	2.825	86.283,20
14/8/2006	30,8000	-1,28%	32,0000	32,0000	30,8000	2.948	92.221,28
11/8/2006	31,2000	8,33%	29,2000	33,6000	28,8000	14.972	471.123,29
10/8/2006	28,8000	-1,37%	28,4000	29,2000	28,0000	670	18.966,40
09/8/2006	29,2000	4,29%	27,6000	29,2000	27,6000	1.967	55.843,03
08/8/2006	28,0000	0,00%	28,0000	29,2000	28,0000	1.243	35.305,32
07/8/2006	28,0000	0,00%	27,2000	28,0000	27,2000	529	14.552,67
04/8/2006	28,0000	1,45%	27,6000	28,0000	27,6000	294	8.138,50
03/8/2006	27,6000	0,00%	27,2000	27,6000	26,8000	878	23.835,68
02/8/2006	27,6000	0,00%	27,6000	28,4000	27,6000	1.948	54.461,96
01/8/2006	27,6000	2,99%	27,2000	28,0000	26,8000	1.589	43.637,45
31/7/2006	26,8000	0,00%	27,2000	27,2000	26,8000	512	13.805,28
28/7/2006	26,8000	-2,90%	26,8000	28,0000	26,8000	555	15.134,79
27/7/2006	27,6000	2,99%	26,4000	28,4000	26,4000	2.674	73.433,01
26/7/2006	26,8000	1,52%	26,4000	26,8000	26,4000	252	6.647,57
25/7/2006	26,4000	0,00%	26,8000	27,2000	26,4000	1.019	27.041,95
24/7/2006	26,4000	0,00%	26,4000	26,8000	26,0000	421	11.105,92
21/7/2006	26,4000	-1,49%	26,4000	26,4000	26,0000	565	14.722,00
20/7/2006	26,8000	3,08%	26,8000	27,2000	26,4000	1.106	29.637,88
19/7/2006	26,0000	-1,52%	26,8000	27,2000	26,0000	766	20.171,60
18/7/2006	26,4000	3,12%	25,2000	26,8000	25,2000	1.036	26.813,88
17/7/2006	25,6000	-7,25%	27,2000	27,2000	25,6000	1.690	43.981,43
14/7/2006	27,6000	-1,43%	27,2000	27,6000	27,2000	378	10.363,60
13/7/2006	28,0000	-2,78%	28,8000	28,8000	27,2000	950	26.284,79
12/7/2006	28,8000	0,00%	28,8000	29,6000	28,4000	499	14.472,08
11/7/2006	28,8000	0,00%	28,4000	28,8000	28,0000	396	11.265,51
10/7/2006	28,8000	-1,37%	28,8000	28,8000	28,0000	658	18.696,80
07/7/2006	29,2000	0,00%	28,8000	29,2000	28,4000	490	14.102,71
06/7/2006	29,2000	0,00%	29,2000	29,6000	28,4000	821	23.810,39
05/7/2006	29,2000	-3,95%	29,6000	30,4000	28,0000	2.545	73.800,88
04/7/2006	30,4000	0,00%	30,0000	31,2000	29,6000	2.778	84.564,72
03/7/2006	30,4000	4,11%	29,2000	30,8000	28,4000	4.817	144.432,33
30/6/2006	29,2000	4,29%	28,4000	29,6000	28,4000	2.058	59.672,87
29/6/2006	28,0000	4,48%	27,2000	28,0000	26,4000	2.972	81.184,59
28/6/2006	26,8000	-1,47%	26,8000	26,8000	26,4000	367	9.754,45
27/6/2006	27,2000	1,49%	26,4000	27,2000	26,4000	434	11.591,05
26/6/2006	26,8000	-2,90%	26,0000	27,6000	26,0000	1.449	38.318,09
23/6/2006	27,6000	0,00%	27,6000	28,0000	26,8000	1.256	34.658,26
22/6/2006	27,6000	0,00%	27,6000	28,4000	27,6000	1.346	37.700,21
21/6/2006	27,6000	0,00%	27,2000	27,6000	27,2000	1.133	31.126,76
20/6/2006	27,6000	0,00%	26,0000	27,6000	26,0000	2.187	58.421,59
19/6/2006	27,6000	1,47%	27,2000	27,6000	26,4000	1.345	36.807,86
16/6/2006	27,2000	0,00%	28,0000	28,0000	26,4000	1.468	39.876,85
15/6/2006	27,2000	4,62%	26,4000	28,0000	26,4000	2.891	79.011,62
14/6/2006	26,0000	0,00%	26,4000	26,8000	25,6000	1.145	29.719,63
13/6/2006	26,0000	-5,80%	27,6000	27,6000	25,2000	2.431	62.429,82
09/6/2006	27,6000	1,47%	26,4000	27,6000	26,4000	1.380	37.573,53
08/6/2006	27,2000	0,00%	26,4000	27,2000	25,6000	360	9.440,74
07/6/2006	27,2000	0,00%	27,2000	27,2000	26,4000	1.724	46.463,10
06/6/2006	27,2000	-4,23%	28,0000	28,0000	26,8000	1.647	45.231,07
05/6/2006	28,4000	-1,39%	28,4000	28,8000	27,6000	787	22.171,37
02/6/2006	28,8000	1,41%	28,8000	28,8000	28,4000	550	15.733,30
01/6/2006	28,4000	-5,33%	29,6000	30,0000	28,4000	1.524	43.933,12
31/5/2006	30,0000	2,74%	29,2000	30,0000	28,8000	859	25.207,88
30/5/2006	29,2000	-3,95%	29,2000	30,0000	28,8000	1.264	36.905,68
29/5/2006	30,4000	-1,30%	31,2000	31,2000	30,4000	1.262	38.817,87
26/5/2006	30,8000	6,94%	30,4000	31,2000	30,4000	3.309	101.254,55
25/5/2006	28,8000	2,86%	28,8000	29,2000	28,4000	845	24.463,81
24/5/2006	28,0000	-4,11%	28,8000	28,8000	27,6000	1.737	48.975,00
23/5/2006	29,2000	7,35%	27,2000	29,6000	27,2000	1.590	45.233,97
22/5/2006	27,2000	-13,92%	30,8000	30,8000	26,8000	4.412	127.273,20
19/5/2006	31,6000	0,00%	30,8000	32,0000	30,4000	724	22.663,67
18/5/2006	31,6000	-1,25%	31,2000	31,6000	29,6000	1.681	51.403,74
17/5/2006	32,0000	-3,61%	33,6000	34,8000	31,6000	5.534	185.506,57
16/5/2006	33,2000	3,75%	32,0000	33,2000	31,6000	2.239	72.517,32
15/5/2006	32,0000	-2,44%	32,0000	32,8000	31,6000	2.046	66.442,41
12/5/2006	32,8000	2,50%	32,0000	33,2000	32,0000	1.104	36.149,73
11/5/2006	32,0000	-1,23%	32,8000	32,8000	32,0000	627	20.296,07
10/5/2006	32,4000	-1,22%	32,4000	32,8000	31,6000	1.453	46.802,01
09/5/2006	32,8000	-1,20%	33,2000	34,0000	32,0000	2.347	77.342,66
08/5/2006	33,2000	3,75%	32,0000	33,6000	32,0000	2.166	71.950,07
05/5/2006	32,0000	0,00%	32,4000	33,2000	31,6000	2.015	65.473,99

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.%