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
04/5/2006	32,4000	-1,22%	33,6000	34,4000	32,4000	4.926	164.986,11
03/5/2006	32,8000	-1,20%	32,4000	33,2000	32,4000	2.111	69.233,60
02/5/2006	33,2000	2,47%	32,8000	34,8000	32,8000	11.046	368.783,47
28/4/2006	32,4000	6,58%	30,0000	32,4000	30,0000	9.361	293.259,79
27/4/2006	30,4000	-1,30%	30,8000	30,8000	29,2000	2.599	79.145,39
26/4/2006	30,8000	1,32%	30,0000	31,2000	30,0000	1.497	45.859,57
25/4/2006	30,4000	0,00%	30,0000	30,4000	29,6000	344	10.310,71
20/4/2006	30,4000	1,33%	29,6000	30,4000	29,6000	947	28.686,06
19/4/2006	30,0000	2,74%	30,0000	30,4000	29,6000	732	21.973,39
18/4/2006	29,2000	-2,67%	29,6000	30,4000	29,2000	2.721	80.521,97
13/4/2006	30,0000	0,00%	29,6000	30,8000	29,6000	4.308	130.071,38
12/4/2006	30,0000	-1,32%	30,0000	30,4000	29,6000	1.479	44.458,38
11/4/2006	30,4000	-3,80%	30,8000	31,2000	30,4000	1.888	57.612,79
10/4/2006	31,6000	2,60%	31,6000	32,0000	30,8000	2.899	90.966,32
07/4/2006	30,8000	0,00%	30,4000	31,2000	30,4000	1.668	51.144,29
06/4/2006	30,8000	4,05%	30,4000	31,2000	30,0000	2.397	73.365,15
05/4/2006	29,6000	1,37%	29,2000	30,4000	29,2000	1.973	58.674,98
04/4/2006	29,2000	0,00%	28,8000	29,6000	28,8000	602	17.552,56
03/4/2006	29,2000	0,00%	29,2000	29,6000	28,8000	827	24.207,91
31/3/2006	29,2000	-2,67%	30,0000	30,0000	28,8000	1.323	38.867,16
30/3/2006	30,0000	4,17%	29,2000	30,0000	29,2000	1.183	35.091,56
29/3/2006	28,8000	-1,37%	28,8000	29,6000	28,8000	245	7.106,70
28/3/2006	29,2000	-1,35%	28,8000	29,6000	28,8000	701	20.439,52
27/3/2006	29,6000	-1,33%	29,2000	30,0000	29,2000	246	7.320,93
24/3/2006	30,0000	0,00%	30,0000	30,4000	29,2000	808	24.058,56
23/3/2006	30,0000	2,74%	29,2000	30,4000	29,2000	622	18.508,30
22/3/2006	29,2000	-3,95%	29,2000	30,0000	28,8000	815	23.798,80
21/3/2006	30,4000	2,70%	29,6000	30,8000	29,6000	1.337	40.220,62
20/3/2006	29,6000	4,23%	28,8000	29,6000	28,8000	2.585	75.668,61
17/3/2006	28,4000	-4,05%	29,6000	29,6000	28,4000	1.384	39.787,39
16/3/2006	29,6000	2,78%	28,8000	29,6000	28,8000	747	21.805,71
15/3/2006	28,8000	0,00%	29,2000	30,0000	28,4000	999	29.098,51
14/3/2006	28,8000	-2,70%	29,2000	29,2000	28,4000	492	14.072,62
13/3/2006	29,6000	1,37%	29,2000	29,6000	28,8000	457	13.286,33
10/3/2006	29,2000	-1,35%	30,0000	30,0000	28,8000	968	28.548,29
09/3/2006	29,6000	1,37%	29,2000	30,8000	29,2000	2.945	88.979,23
08/3/2006	29,2000	2,82%	26,8000	29,6000	26,4000	1.555	43.287,08
07/3/2006	28,4000	-7,79%	28,8000	29,6000	28,0000	1.629	46.643,43
03/3/2006	30,8000	1,32%	29,6000	30,8000	29,2000	1.819	53.962,65
02/3/2006	30,4000	-3,80%	31,2000	31,6000	29,6000	2.548	77.307,68
01/3/2006	31,6000	-2,47%	32,4000	32,8000	31,2000	2.298	72.609,45
28/2/2006	32,4000	0,00%	32,8000	33,2000	32,0000	690	22.452,83
27/2/2006	32,4000	-3,57%	33,6000	33,6000	31,6000	2.837	92.329,02
24/2/2006	33,6000	-3,45%	34,0000	34,8000	33,6000	1.821	62.141,75
23/2/2006	34,8000	-3,33%	35,2000	35,6000	34,8000	1.784	62.636,14
22/2/2006	36,0000	-1,10%	37,6000	37,6000	35,6000	2.106	77.034,96
21/2/2006	36,4000	3,41%	36,0000	36,8000	35,6000	3.276	118.601,92
20/2/2006	35,2000	1,15%	35,2000	36,0000	34,8000	2.215	78.684,65
17/2/2006	34,8000	3,57%	34,0000	35,2000	33,6000	3.595	122.487,29
16/2/2006	33,6000	0,00%	33,6000	34,8000	33,2000	1.707	58.258,00
15/2/2006	33,6000	-2,33%	34,8000	35,2000	33,2000	1.405	47.699,97
14/2/2006	34,4000	-1,15%	34,8000	35,6000	33,6000	2.853	98.366,22
13/2/2006	34,8000	-4,40%	35,6000	36,0000	34,4000	2.764	97.693,95
10/2/2006	36,4000	-1,09%	36,8000	36,8000	35,6000	1.561	56.532,39
09/2/2006	36,8000	0,00%	38,0000	38,4000	35,6000	5.324	199.032,99
08/2/2006	36,8000	5,75%	34,4000	37,6000	34,4000	9.117	331.217,14
07/2/2006	34,8000	-1,14%	35,2000	36,0000	34,0000	4.019	141.075,14
06/2/2006	35,2000	4,76%	34,4000	35,6000	34,4000	6.914	241.181,23
03/2/2006	33,6000	3,70%	33,2000	35,2000	33,2000	10.195	347.016,28
02/2/2006	32,4000	2,53%	33,2000	33,2000	32,0000	3.913	128.266,36
01/2/2006	31,6000	5,33%	30,0000	32,0000	30,0000	3.672	114.993,07
31/1/2006	30,0000	2,74%	29,6000	30,0000	29,2000	1.475	43.855,77
30/1/2006	29,2000	0,00%	28,4000	29,6000	28,4000	849	24.687,52
27/1/2006	29,2000	0,00%	29,2000	30,0000	28,8000	997	29.059,25
26/1/2006	29,2000	-2,67%	30,4000	30,8000	29,2000	1.284	38.460,41
25/1/2006	30,0000	-2,60%	30,8000	32,0000	30,0000	2.965	92.287,68
24/1/2006	30,8000	4,05%	30,4000	30,8000	30,0000	1.704	52.060,41
23/1/2006	29,6000	-3,90%	29,2000	30,4000	29,2000	1.519	44.785,54
20/1/2006	30,8000	2,67%	29,6000	31,2000	29,6000	2.756	83.845,42
19/1/2006	30,0000	2,74%	29,2000	31,2000	29,2000	900	27.330,90
18/1/2006	29,2000	-2,67%	30,0000	30,0000	28,4000	1.054	30.575,65
17/1/2006	30,0000	-2,60%	30,4000	31,2000	30,0000	822	25.052,30
16/1/2006	30,8000	1,32%	31,6000	32,0000	30,4000	3.253	102.117,37
13/1/2006	30,4000	1,33%	30,0000	31,2000	29,6000	2.003	61.243,16
12/1/2006	30,0000	-1,32%	30,4000	30,4000	29,6000	1.127	33.921,20
11/1/2006	30,4000	-1,30%	31,2000	32,0000	29,6000	2.426	74.162,29
10/1/2006	30,8000	1,32%	30,4000	31,2000	30,4000	1.741	53.376,62
09/1/2006	30,4000	-6,17%	33,2000	33,6000	30,0000	6.223	200.901,71
05/1/2006	32,4000	3,85%	31,2000	32,8000	31,2000	4.784	155.118,93
04/1/2006	31,2000	0,00%	31,6000	31,6000	30,4000	2.188	68.357,00
03/1/2006	31,2000	-1,27%	32,4000	32,4000	31,2000	3.203	101.982,50
02/1/2006	31,6000	5,33%	30,4000	32,4000	30,0000	3.944	123.988,98
30/12/2005	30,0000	2,74%	28,8000	30,4000	28,8000	1.719	51.601,62
29/12/2005	29,2000	-2,67%	31,6000	31,6000	28,8000	3.207	95.811,72
28/12/2005	30,0000	-5,06%	32,4000	33,2000	30,0000	9.085	289.789,03
27/12/2005	31,6000	9,72%	28,8000	31,6000	28,8000	9.257	284.199,76
23/12/2005	28,8000	2,86%	28,0000	29,6000	27,2000	1.726	50.042,85
22/12/2005	28,0000	-2,78%	28,8000	28,8000	27,6000	3.171	89.305,30
21/12/2005	28,8000	9,09%	26,8000	28,8000	26,8000	5.869	165.170,81
20/12/2005	26,4000	1,54%	26,8000	27,2000	26,0000	1.596	42.715,44
19/12/2005	26,0000	0,00%	26,0000	26,0000	25,2000	1.375	35.455,40
16/12/2005	26,0000	-1,52%	26,8000	26,8000	26,0000	716	18.847,00
15/12/2005	26,4000	4,76%	25,2000	26,4000	25,2000	819	21.489,00
14/12/2005	25,2000	3,28%	24,8000	26,4000	24,4000	2.333	59.460,42
13/12/2005	24,4000	0,00%	24,0000	24,8000	23,6000	558	13.495,82
12/12/2005	24,4000	0,00%	24,0000	24,8000	24,0000	603	14.687,80
09/12/2005	24,4000	-1,61%	24,4000	24,8000	24,4000	733	18.036,65
08/12/2005	24,8000	-1,59%	24,8000	25,2000	24,4000	489	12.233,94
07/12/2005	25,2000	1,61%	24,4000	25,2000	24,4000	343	8.570,65
06/12/2005	24,8000	0,00%	24,0000	24,8000	24,0000	451	11.045,47
05/12/2005	24,8000	-1,59%	25,2000	25,2000	24,4000	258	6.394,04
02/12/2005	25,2000	1,61%	25,6000	25,6000	24,8000	254	6.369,98
01/12/2005	24,8000	-1,59%	25,2000	25,6000	24,8000	393	9.834,02
30/11/2005	25,2000	0,00%	25,2000	25,2000	24,8000	398	10.012,58
29/11/2005	25,2000	0,00%	24,8000	25,2000	24,4000	387	9.642,90
28/11/2005	25,2000	0,00%	25,2000	25,2000	24,8000	383	9.569,03
25/11/2005	25,2000	0,00%	25,2000	25,6000	24,8000	554	14.019,50
24/11/2005	25,2000	0,00%	25,2000	25,2000	24,8000	220	5.544,64
23/11/2005	25,2000	-1,56%	25,6000	26,0000	24,8000	725	18.215,06
22/11/2005	25,6000	3,23%	25,2000	25,6000	24,8000	658	16.684,40
21/11/2005	24,8000	-3,13%	25,2000	25,6000	24,8000	425	10.702,21
18/11/2005	25,6000	-1,54%	25,6000	26,0000	25,2000	1.034	26.375,70
17/11/2005	26,0000	1,56%	25,6000	27,2000	25,2000	1.198	31.484,68
16/11/2005	25,6000	1,59%	25,2000	25,6000	24,4000	1.019	25.600,86
15/11/2005	25,2000	-4,55%	26,8000	26,8000	25,2000	1.069	27.686,50
14/11/2005	26,4000	1,54%	26,0000	26,4000	25,6000	1.368	35.746,60
11/11/2005	26,0000	1,56%	26,0000	26,4000	25,6000	1.317	34.278,30
10/11/2005	25,6000	-4,48%	26,8000	26,8000	25,2000	2.083	53.966,00
09/11/2005	26,8000	0,00%	26,4000	27,2000	26,0000	1.264	33.408,85
08/11/2005	26,8000	-1,47%	27,6000	27,6000	26,4000	1.707	45.942,97
07/11/2005	27,2000	-2,86%	28,4000	28,4000	26,8000	2.896	79.514,72
04/11/2005	28,0000	2,94%	27,2000	28,8000	27,2000	2.434	68.108,80
03/11/2005	27,2000	4,62%	26,8000	27,2000	26,4000	1.429	38.563,54
02/11/2005	26,0000	-2,99%	26,8000	27,2000	26,0000	1.930	51.121,82
01/11/2005	26,8000	-1,47%	27,6000	27,6000	26,4000	1.482	40.409,80
31/10/2005	27,2000	-1,45%	28,0000	28,8000	27,2000	9.287	262.995,70
27/10/2005	27,6000	-1,43%	27,6000	30,0000	27,6000	9.269	265.943,52
26/10/2005	28,0000	6,06%	26,0000	28,4000	26,0000	4.559	124.844,26
25/10/2005	26,4000	-2,94%	28,0000	28,0000	26,0000	3.231	87.140,58
24/10/2005	27,2000	9,68%	24,8000	27,6000	24,8000	6.859	184.278,00
21/10/2005	24,8000	0,00%	24,8000	26,0000	24,4000	4.186	106.375,30
20/10/2005	24,8000	3,33%	24,8000	25,2000	24,4000	1.979	49.229,00
19/10/2005	24,0000	-4,76%	25,2000	25,2000	23,6000	3.818	93.872,30
18/10/2005	25,2000	10,53%	23,2000	26,0000	22,8000	8.174	202.956,00
17/10/2005	22,8000	3,64%	22,0000	22,8000	21,6000	1.390	31.329,66
14/10/2005	22,0000	0,00%	22,0000	22,4000	21,6000	523	11.495,22
13/10/2005	22,0000	-3,51%	22,4000	22,8000	22,0000	966	21.524,16
12/10/2005	22,8000	3,64%	22,0000	22,8000	22,0000	913	20.487,20
11/10/2005	22,0000	-1,79%	22,4000	22,4000	22,0000	1.362	30.214,76
10/10/2005	22,4000	-3,45%	23,2000	23,6000	22,4000	1.392	32.005,35
07/10/2005	23,2000	-1,69%	23,6000	23,6000	22,8000	1.166	27.216,60
06/10/2005	23,6000	-1,67%	23,6000	24,0000	23,2000	1.376	32.575,00
05/10/2005	24,0000	3,45%	23,2000	24,4000	22,0000	4.806	113.937,54
04/10/2005	23,2000	1,75%	22,8000	23,2000	22,4000	814	18.608,29
03/10/2005	22,8000	-3,39%	23,6000	23,6000	22,4000	1.976	45.597,89
30/9/2005	23,6000	5,36%	23,2000	24,0000	22,8000	3.742	88.420,08
29/9/2005	22,4000	5,66%	22,0000	23,2000	21,6000	3.482	77.494,40
28/9/2005	21,2000	0,00%	21,2000	21,6000	20,8000	1.445	31.038,74
27/9/2005	21,2000	-1,85%	21,6000	22,0000	21,2000	3.546	76.930,80
26/9/2005	21,6000	0,00%	22,0000	22,4000	21,6000	1.060	23.297,30
23/9/2005	21,6000	0,00%	21,6000	22,0000	21,2000	1.114	24.119,60
22/9/2005	21,6000	-1,82%	21,6000	22,0000	21,2000	1.153	24.980,26
21/9/2005	22,0000	-3,51%	22,4000	22,8000	21,6000	976	21.496,08
20/9/2005	22,8000	-1,72%	23,2000	23,6000	22,8000	795	18.392,40
19/9/2005	23,2000	1,75%	22,8000	24,0000	22,8000	1.906	45.013,48
16/9/2005	22,8000	0,00%	22,8000	23,6000	22,4000	1.149	26.490,70
15/9/2005	22,8000	-1,72%	23,2000	23,6000	22,8000	777	17.957,17
14/9/2005	23,2000	1,75%	23,2000	23,6000	22,8000	1.213	28.069,37
13/9/2005	22,8000	0,00%	23,2000	24,0000	22,8000	3.221	75.598,55
12/9/2005	22,8000	5,56%	22,0000	23,2000	22,0000	2.746	62.757,69
09/9/2005	21,6000	-1,82%	21,2000	22,0000	21,2000	649	14.111,95
08/9/2005	22,0000	1,85%	21,6000	22,0000	21,2000	913	19.798,50
07/9/2005	21,6000	3,85%	21,2000	21,6000	20,4000	1.131	24.310,30
06/9/2005	20,8000	0,00%	21,2000	21,2000	20,4000	290	6.030,62
05/9/2005	20,8000	-1,89%	21,2000	21,2000	20,0000	1.507	31.341,60
02/9/2005	21,2000	-1,85%	21,2000	21,6000	21,2000	450	9.611,20
01/9/2005	21,6000	1,89%	21,2000	22,0000	20,8000	673	14.417,21
31/8/2005	21,2000	-1,85%	21,6000	22,0000	21,2000	609	13.172,00
30/8/2005	21,6000	3,85%	21,2000	22,0000	20,8000	1.041	22.640,44
29/8/2005	20,8000	-3,70%	21,2000	21,2000	20,4000	531	11.150,80
26/8/2005	21,6000	-1,82%	22,0000	22,0000	21,2000	601	13.090,86
25/8/2005	22,0000	0,00%	21,6000	22,0000	21,2000	538	11.707,50
24/8/2005	22,0000	-1,79%	22,8000	22,8000	21,6000	620	13.719,40
23/8/2005	22,4000	-5,08%	23,6000	23,6000	21,6000	3.598	79.118,40
22/8/2005	23,6000	0,00%	23,6000	23,6000	22,8000	353	8.226,32
19/8/2005	23,6000	1,72%	23,2000	23,6000	22,8000	561	13.074,60
18/8/2005	23,2000	1,75%	22,8000	23,2000	22,4000	208	4.739,80
17/8/2005	22,8000	-1,72%	23,2000	23,2000	22,4000	343	7.803,20
16/8/2005	23,2000	0,00%	23,6000	23,6000	22,4000	586	13.327,60
12/8/2005	23,2000	0,00%	23,2000	23,6000	22,8000	198	4.609,30
11/8/2005	23,2000	-1,69%	23,2000	23,2000	22,8000	368	8.484,76
10/8/2005	23,6000	1,72%	23,6000	23,6000	22,4000	367	8.544,14
09/8/2005	23,2000	-1,69%	23,6000	24,0000	22,8000	668	15.644,46
08/8/2005	23,6000	0,00%	23,6000	23,6000	23,2000	455	10.766,58
05/8/2005	23,6000	0,00%	23,6000	24,4000	23,2000	783	18.606,64
04/8/2005	23,6000	0,00%	23,6000	24,0000	22,8000	1.355	31.599,40
03/8/2005	23,6000	-1,67%	23,6000	24,0000	23,2000	1.112	26.332,60
02/8/2005	24,0000	0,00%	24,0000	24,0000	23,6000	272	6.496,80
01/8/2005	24,0000	0,00%	24,4000	24,4000	23,6000	230	5.541,25
29/7/2005	24,0000	-1,64%	24,4000	24,8000	23,6000	965	23.539,30
28/7/2005	24,4000	1,67%	24,4000	25,2000	23,6000	1.167	28.598,00
27/7/2005	24,0000	0,00%	23,6000	24,4000	23,6000	803	19.362,15
26/7/2005	24,0000	-4,76%	24,4000	25,2000	23,6000	827	20.097,70
25/7/2005	25,2000	3,28%	24,0000	25,6000	24,0000	2.285	57.756,95
22/7/2005	24,4000	15,09%	21,6000	24,8000	21,6000	4.994	117.020,60
21/7/2005	21,2000	0,00%	21,2000	22,0000	21,2000	787	17.035,42
20/7/2005	21,2000	-1,85%	21,6000	21,6000	20,4000	878	18.552,20
19/7/2005	21,6000	10,20%	20,0000	21,6000	18,8000	1.483	30.674,25
18/7/2005	19,6000	2,08%	19,6000	20,4000	19,6000	607	12.240,05
15/7/2005	19,2000	6,67%	18,0000	19,6000	18,0000	1.566	29.462,10
14/7/2005	18,0000	-8,16%	20,0000	20,0000	18,0000	1.134	21.342,50
13/7/2005	19,6000	0,00%	19,6000	20,0000	18,8000	763	14.914,10
12/7/2005	19,6000	-2,00%	20,0000	20,4000	19,2000	861	17.203,20
11/7/2005	20,0000	-3,85%	20,8000	21,2000	20,0000	905	18.608,50
08/7/2005	20,8000	-3,70%	20,4000	21,2000	20,4000	508	10.534,61
07/7/2005	21,6000	3,85%	20,8000	21,6000	19,6000	799	16.805,89
06/7/2005	20,8000	0,00%	21,2000	21,2000	20,4000	563	11.876,09
05/7/2005	20,8000	0,00%	20,4000	20,8000	20,0000	778	15.874,70
04/7/2005	20,8000	-1,89%	21,2000	21,2000	20,4000	550	11.336,99
01/7/2005	21,2000	-7,02%	22,0000	22,0000	21,2000	1.477	31.900,98
30/6/2005	22,8000	-3,39%	23,2000	23,6000	22,0000	587	13.318,92
29/6/2005	23,6000	5,36%	22,8000	24,4000	22,4000	2.014	47.372,70
28/6/2005	22,4000	5,66%	20,4000	22,4000	20,4000	1.302	28.328,24
27/6/2005	21,2000	-1,85%	21,6000	22,0000	21,2000	519	11.200,08
24/6/2005	21,6000	0,00%	21,2000	22,0000	21,2000	492	10.605,46
23/6/2005	21,6000	8,00%	20,4000	22,0000	20,4000	1.243	26.455,14
22/6/2005	20,0000	6,38%	18,8000	20,0000	18,8000	1.045	20.462,10
21/6/2005	18,8000	-2,08%	19,2000	19,6000	18,8000	540	10.247,54
17/6/2005	19,2000	2,13%	18,8000	19,2000	18,4000	859	16.142,90
16/6/2005	18,8000	6,82%	17,6000	18,8000	17,6000	2.374	44.019,46
15/6/2005	17,6000	2,33%	17,2000	18,4000	15,6000	4.814	79.857,70
14/6/2005	17,2000	-6,52%	18,0000	18,4000	16,8000	2.244	38.408,20
13/6/2005	18,4000	-2,13%	18,8000	19,2000	18,0000	789	14.378,70
10/6/2005	18,8000	0,00%	18,8000	19,2000	18,4000	1.244	23.032,10
09/6/2005	18,8000	0,00%	18,8000	18,8000	18,4000	286	5.325,30
08/6/2005	18,8000	-4,08%	19,2000	20,0000	18,8000	1.582	30.124,70
07/6/2005	19,6000	-3,92%	20,4000	20,8000	18,8000	1.126	22.267,52
06/6/2005	20,4000	-1,92%	21,2000	21,2000	20,0000	664	13.529,30
03/6/2005	20,8000	0,00%	20,4000	20,8000	20,0000	555	11.398,20
02/6/2005	20,8000	1,96%	20,8000	21,2000	20,0000	628	12.885,00
01/6/2005	20,4000	0,00%	20,8000	20,8000	20,4000	435	9.003,01
31/5/2005	20,4000	2,00%	19,6000	21,6000	19,6000	1.375	28.763,72
30/5/2005	20,0000	-1,96%	19,6000	20,4000	19,6000	397	8.029,96
27/5/2005	20,4000	-1,92%	20,8000	20,8000	20,0000	519	10.676,70
26/5/2005	20,8000	4,00%	20,4000	21,2000	20,4000	289	6.018,60
25/5/2005	20,0000	0,00%	20,0000	20,4000	19,6000	616	12.405,46
24/5/2005	20,0000	0,00%	20,0000	20,0000	19,6000	642	12.704,90
23/5/2005	20,0000	-1,96%	20,4000	20,4000	19,6000	747	15.053,20
20/5/2005	20,4000	0,00%	20,4000	20,8000	19,6000	653	13.277,56
19/5/2005	20,4000	-1,92%	20,8000	20,8000	20,0000	347	7.051,40
18/5/2005	20,8000	1,96%	20,8000	20,8000	20,4000	382	7.846,47
17/5/2005	20,4000	-3,77%	21,2000	21,2000	20,4000	597	12.259,12
16/5/2005	21,2000	-1,85%	20,8000	21,6000	20,8000	434	9.202,50
13/5/2005	21,6000	0,00%	21,2000	21,6000	20,8000	424	9.094,60
12/5/2005	21,6000	1,89%	21,2000	21,6000	20,8000	427	9.024,90
11/5/2005	21,2000	0,00%	20,4000	21,2000	20,4000	801	16.615,80
10/5/2005	21,2000	0,00%	21,2000	21,2000	20,4000	292	6.091,74
09/5/2005	21,2000	-1,85%	21,6000	21,6000	20,8000	363	7.678,72
06/5/2005	21,6000	3,85%	21,2000	21,6000	20,4000	420	8.934,20
05/5/2005	20,8000	-3,70%	21,6000	21,6000	20,8000	829	17.551,30
04/5/2005	21,6000	1,89%	21,2000	21,6000	20,4000	395	8.324,00
03/5/2005	21,2000	-1,85%	21,6000	21,6000	20,8000	612	13.035,50
28/4/2005	21,6000	1,89%	21,6000	21,6000	20,8000	1.072	22.814,30
27/4/2005	21,2000	-1,85%	22,0000	22,0000	21,2000	748	15.971,20
26/4/2005	21,6000	-3,57%	22,4000	22,4000	21,6000	314	6.887,60
25/4/2005	22,4000	0,00%	22,4000	22,4000	21,6000	965	21.414,20
22/4/2005	22,4000	0,00%	22,8000	22,8000	22,0000	599	13.492,00
21/4/2005	22,4000	0,00%	22,0000	22,8000	22,0000	275	6.099,42
20/4/2005	22,4000	-1,75%	22,8000	22,8000	22,0000	1.089	24.196,76
19/4/2005	22,8000	0,00%	23,2000	23,2000	22,4000	728	16.408,60
18/4/2005	22,8000	-3,39%	22,4000	22,8000	22,4000	1.442	32.602,70
15/4/2005	23,6000	-1,67%	24,0000	24,0000	22,8000	743	17.110,11
14/4/2005	24,0000	-1,64%	24,0000	24,0000	23,2000	507	11.948,58
13/4/2005	24,4000	0,00%	24,8000	24,8000	23,6000	674	16.207,12
12/4/2005	24,4000	1,67%	24,0000	24,8000	23,2000	1.353	32.705,14
11/4/2005	24,0000	0,00%	23,6000	24,0000	22,8000	643	14.850,64
08/4/2005	24,0000	1,69%	23,6000	24,0000	22,8000	514	12.030,58
07/4/2005	23,6000	0,00%	23,6000	24,0000	22,4000	1.436	33.167,54
06/4/2005	23,6000	0,00%	23,6000	24,4000	22,8000	1.104	25.553,90
05/4/2005	23,6000	1,72%	23,6000	23,6000	22,8000	664	15.353,30
04/4/2005	23,2000	-3,33%	23,6000	24,0000	22,8000	964	22.414,13
01/4/2005	24,0000	-1,64%	24,4000	24,4000	23,6000	986	23.570,20
31/3/2005	24,4000	-3,17%	25,2000	25,2000	24,0000	1.001	24.213,60
30/3/2005	25,2000	-1,56%	24,8000	25,2000	24,4000	432	10.580,88
29/3/2005	25,6000	0,00%	24,8000	25,6000	24,4000	744	18.277,60
24/3/2005	25,6000	-1,54%	26,0000	26,4000	25,2000	320	8.145,31
23/3/2005	26,0000	3,17%	25,2000	26,4000	24,8000	906	22.814,70
22/3/2005	25,2000	1,61%	24,8000	25,2000	24,4000	628	15.517,68
21/3/2005	24,8000	-4,62%	26,0000	26,4000	24,4000	935	23.231,04
18/3/2005	26,0000	3,17%	25,6000	26,4000	24,8000	654	16.586,54
17/3/2005	25,2000	-4,55%	26,4000	26,4000	25,2000	919	23.338,37
16/3/2005	26,4000	1,54%	26,4000	26,4000	25,6000	461	11.913,04
15/3/2005	26,0000	-1,52%	26,4000	26,4000	26,0000	1.037	27.127,80
11/3/2005	26,4000	0,00%	26,4000	26,8000	26,4000	1.053	27.849,54
10/3/2005	26,4000	-2,94%	26,8000	26,8000	26,0000	1.341	35.508,30
09/3/2005	27,2000	0,00%	27,2000	27,2000	26,4000	1.328	35.719,80
08/3/2005	27,2000	-1,45%	27,2000	27,6000	26,8000	451	12.348,90
07/3/2005	27,6000	-2,82%	28,0000	28,8000	27,2000	872	24.291,54
04/3/2005	28,4000	1,43%	28,4000	28,8000	27,6000	1.335	37.322,93
03/3/2005	28,0000	1,45%	27,6000	28,0000	27,2000	1.170	32.433,80
02/3/2005	27,6000	-2,82%	28,0000	28,0000	27,2000	2.242	61.913,20
01/3/2005	28,4000	-4,05%	29,6000	30,0000	28,0000	1.344	38.922,89
28/2/2005	29,6000	0,00%	30,0000	30,4000	29,2000	1.923	57.637,45
25/2/2005	29,6000	-2,63%	30,0000	30,4000	29,2000	1.804	53.228,96
24/2/2005	30,4000	1,33%	30,0000	31,2000	30,0000	2.940	89.631,84
23/2/2005	30,0000	7,14%	28,8000	30,4000	28,8000	5.119	151.982,08
22/2/2005	28,0000	2,94%	27,2000	29,2000	27,2000	1.987	56.372,42
21/2/2005	27,2000	-4,23%	28,4000	28,4000	26,8000	1.349	37.199,00
18/2/2005	28,4000	-1,39%	28,8000	28,8000	27,6000	763	21.379,40
17/2/2005	28,8000	0,00%	28,8000	29,2000	28,0000	1.165	33.306,79

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%