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
08/12/2003	43,2000	2,86%	41,2000	44,0000	40,4000	8.118	348.391,08
05/12/2003	42,0000	-4,55%	44,4000	44,4000	41,6000	1.960	83.675,29
04/12/2003	44,0000	1,85%	43,2000	44,8000	43,2000	3.861	170.808,60
03/12/2003	43,2000	4,85%	42,0000	43,6000	41,2000	4.739	202.703,96
02/12/2003	41,2000	7,29%	39,6000	42,4000	38,8000	29.097	1.155.873,18
01/12/2003	38,4000	0,00%	39,6000	39,6000	38,0000	724	28.216,22
28/11/2003	38,4000	-1,03%	38,8000	38,8000	38,0000	737	28.458,80
27/11/2003	38,8000	3,19%	38,4000	39,6000	38,0000	1.645	63.696,68
26/11/2003	37,6000	-1,05%	38,0000	38,8000	36,4000	2.295	85.895,22
25/11/2003	38,0000	-1,04%	39,2000	39,2000	37,6000	1.075	41.297,88
24/11/2003	38,4000	-1,03%	38,8000	40,0000	38,4000	1.616	63.386,12
21/11/2003	38,8000	2,11%	38,4000	39,2000	38,4000	1.035	40.100,52
20/11/2003	38,0000	-2,06%	39,2000	39,6000	37,2000	2.608	99.028,90
19/11/2003	38,8000	-3,00%	39,2000	39,2000	38,0000	1.779	68.809,24
18/11/2003	40,0000	2,04%	39,6000	40,4000	39,2000	2.124	84.513,30
17/11/2003	39,2000	-6,67%	41,2000	41,2000	39,2000	3.088	123.628,34
14/11/2003	42,0000	0,00%	42,0000	42,4000	41,2000	676	28.432,16
13/11/2003	42,0000	-0,94%	42,8000	43,6000	41,6000	665	28.507,66
12/11/2003	42,4000	0,00%	42,4000	42,8000	41,2000	2.040	85.707,20
11/11/2003	42,4000	-4,50%	43,6000	44,0000	42,0000	2.121	91.162,90
10/11/2003	44,4000	-0,89%	44,0000	44,4000	43,2000	504	22.127,40
07/11/2003	44,8000	1,82%	45,2000	45,6000	44,4000	1.886	84.564,50
06/11/2003	44,0000	2,80%	42,8000	46,0000	42,8000	5.514	244.859,25
05/11/2003	42,8000	0,00%	42,8000	43,6000	42,0000	1.032	44.172,70
04/11/2003	42,8000	-4,46%	45,2000	46,0000	42,4000	2.297	101.432,28
03/11/2003	44,8000	5,66%	42,4000	44,8000	42,4000	5.473	242.024,90
31/10/2003	42,4000	1,92%	42,4000	42,8000	42,0000	560	23.800,40
30/10/2003	41,6000	-0,95%	42,4000	42,4000	40,4000	690	28.711,60
29/10/2003	42,0000	-0,94%	42,8000	43,6000	41,6000	626	26.741,20
27/10/2003	42,4000	-0,93%	43,2000	44,0000	42,0000	527	22.628,50
24/10/2003	42,8000	1,90%	42,8000	43,6000	41,2000	833	35.657,68
23/10/2003	42,0000	-0,94%	41,6000	42,8000	41,2000	1.940	81.010,89
22/10/2003	42,4000	-4,50%	44,8000	45,6000	42,0000	1.933	85.180,50
21/10/2003	44,4000	4,72%	42,8000	44,4000	42,4000	1.619	70.731,99
20/10/2003	42,4000	1,92%	42,0000	42,8000	41,6000	646	27.499,85
17/10/2003	41,6000	0,00%	41,6000	42,4000	41,6000	540	22.761,11
16/10/2003	41,6000	-2,80%	43,2000	43,2000	41,2000	1.088	45.456,10
15/10/2003	42,8000	0,94%	42,4000	43,6000	41,6000	697	29.997,50
14/10/2003	42,4000	0,95%	42,0000	42,8000	41,2000	455	19.145,80
13/10/2003	42,0000	-1,87%	42,8000	43,6000	41,6000	1.052	44.756,98
10/10/2003	42,8000	-0,93%	43,6000	44,4000	42,8000	1.412	61.746,86
09/10/2003	43,2000	0,00%	42,0000	45,2000	41,6000	2.055	90.023,90
08/10/2003	43,2000	3,85%	41,6000	44,0000	41,6000	1.899	81.920,42
07/10/2003	41,6000	-6,31%	44,0000	44,4000	41,6000	3.098	132.526,30
06/10/2003	44,4000	6,73%	42,0000	44,8000	41,6000	4.227	184.796,64
03/10/2003	41,6000	4,00%	40,0000	41,6000	39,6000	2.234	91.926,50
02/10/2003	40,0000	6,38%	38,4000	40,4000	38,4000	1.689	66.896,00
01/10/2003	37,6000	-1,05%	37,6000	38,4000	36,4000	798	29.862,40
30/9/2003	38,0000	1,06%	38,8000	38,8000	38,0000	994	38.150,20
29/9/2003	37,6000	-1,05%	38,0000	38,8000	36,8000	1.137	42.994,60
26/9/2003	38,0000	-4,04%	39,6000	40,0000	37,6000	2.417	92.654,90
25/9/2003	39,6000	-3,88%	40,0000	41,2000	39,2000	1.424	56.491,22
24/9/2003	41,2000	0,00%	41,2000	42,4000	40,4000	1.739	72.392,78
23/9/2003	41,2000	3,00%	40,0000	41,2000	38,0000	1.333	53.057,54
22/9/2003	40,0000	-2,91%	41,2000	41,2000	38,8000	1.425	56.522,90
19/9/2003	41,2000	3,00%	39,6000	41,2000	39,2000	1.850	75.023,10
18/9/2003	40,0000	-2,91%	41,2000	42,0000	39,6000	1.808	73.360,76
17/9/2003	41,2000	1,98%	41,2000	42,4000	41,2000	2.231	93.484,32
16/9/2003	40,4000	1,00%	39,2000	41,2000	38,8000	2.677	106.850,80
15/9/2003	40,0000	-9,91%	44,4000	44,4000	39,6000	2.348	97.577,50
12/9/2003	44,4000	-2,63%	46,4000	46,4000	43,6000	1.940	87.662,01
11/9/2003	45,6000	3,64%	45,2000	46,8000	43,6000	3.968	181.392,98
10/9/2003	44,0000	5,77%	42,8000	44,8000	39,6000	3.670	154.011,60
09/9/2003	41,6000	-5,45%	44,4000	44,8000	41,6000	3.750	161.961,32
08/9/2003	44,0000	-7,56%	48,0000	48,8000	44,0000	2.285	104.052,28
05/9/2003	47,6000	2,59%	46,4000	48,8000	46,4000	3.393	162.017,20
04/9/2003	46,4000	0,00%	46,4000	47,6000	45,2000	2.504	116.591,62
03/9/2003	46,4000	-1,69%	48,4000	49,2000	46,4000	3.095	148.496,14
02/9/2003	47,2000	-4,84%	50,0000	50,8000	45,6000	3.937	187.013,58
01/9/2003	49,6000	-6,06%	52,8000	54,8000	48,4000	3.008	156.697,84
29/8/2003	52,8000	-6,38%	56,8000	57,2000	52,0000	4.264	233.929,14
28/8/2003	56,4000	0,00%	57,2000	58,4000	55,6000	2.892	165.698,62
27/8/2003	56,4000	0,00%	57,2000	58,0000	55,6000	4.810	274.130,92
26/8/2003	56,4000	-4,73%	58,4000	60,4000	56,0000	2.586	149.739,00
25/8/2003	59,2000	-3,27%	60,8000	62,4000	58,0000	1.864	112.670,20
22/8/2003	61,2000	-0,65%	61,6000	62,8000	60,8000	2.292	141.718,10
21/8/2003	61,6000	2,67%	61,6000	62,4000	60,8000	2.381	146.579,43
20/8/2003	60,0000	2,74%	58,0000	62,8000	58,0000	5.007	305.914,36
19/8/2003	58,4000	0,00%	60,0000	60,8000	58,0000	2.103	125.771,08
18/8/2003	58,4000	0,69%	59,6000	60,4000	58,0000	3.384	200.969,69
14/8/2003	58,0000	0,69%	56,8000	58,8000	56,4000	1.132	65.808,78
13/8/2003	57,6000	1,41%	56,8000	58,0000	56,0000	1.213	69.441,46
12/8/2003	56,8000	-2,74%	58,0000	59,2000	56,0000	2.280	128.799,80
11/8/2003	58,4000	-5,81%	61,6000	61,6000	58,4000	2.390	143.164,76
08/8/2003	62,0000	0,65%	63,6000	63,6000	60,4000	3.093	192.465,18
07/8/2003	61,6000	-1,28%	61,2000	64,4000	60,4000	3.410	211.046,10
06/8/2003	62,4000	1,96%	59,6000	64,4000	58,8000	7.724	481.395,12
05/8/2003	61,2000	6,99%	57,6000	61,6000	57,6000	9.253	552.947,06
04/8/2003	57,2000	0,70%	56,4000	58,0000	56,0000	3.553	203.859,64
01/8/2003	56,8000	1,43%	56,0000	58,0000	55,6000	3.563	202.259,26
31/7/2003	56,0000	0,00%	57,6000	57,6000	55,6000	3.502	197.787,46
30/7/2003	56,0000	2,19%	54,8000	57,2000	54,8000	4.333	243.796,52
29/7/2003	54,8000	0,74%	54,4000	55,6000	52,4000	2.479	135.715,90
28/7/2003	54,4000	-3,55%	56,8000	58,0000	52,4000	4.366	241.804,45
25/7/2003	56,4000	-5,37%	59,2000	59,2000	54,8000	4.356	248.439,93
24/7/2003	59,6000	2,76%	58,0000	60,8000	57,6000	4.538	270.418,48
23/7/2003	58,0000	3,57%	57,6000	61,2000	57,2000	11.400	673.691,18
22/7/2003	56,0000	4,48%	53,6000	56,8000	52,8000	6.676	371.643,95
21/7/2003	53,6000	-2,19%	55,6000	56,4000	52,0000	3.634	197.348,14
18/7/2003	54,8000	3,01%	54,0000	56,0000	53,6000	6.038	331.812,81
17/7/2003	53,2000	1,53%	52,4000	55,6000	50,8000	8.762	472.758,78
16/7/2003	52,4000	0,77%	52,4000	53,6000	50,8000	4.532	237.551,99
15/7/2003	52,0000	0,78%	52,0000	52,4000	50,0000	4.276	221.406,26
14/7/2003	51,6000	1,57%	52,0000	52,8000	51,2000	4.500	235.532,10
11/7/2003	50,8000	2,42%	48,8000	52,8000	48,0000	7.800	399.124,86
10/7/2003	49,6000	3,33%	47,6000	51,6000	47,6000	6.991	350.957,74
09/7/2003	48,0000	-2,44%	49,2000	50,4000	47,6000	1.884	91.953,24
08/7/2003	49,2000	-1,60%	51,6000	52,0000	48,8000	6.586	332.584,08
07/7/2003	50,0000	10,62%	46,4000	50,4000	46,4000	8.013	390.153,42
04/7/2003	45,2000	1,80%	44,0000	46,8000	44,0000	3.456	158.743,20
03/7/2003	44,4000	-3,48%	46,8000	46,8000	44,0000	3.196	146.492,92
02/7/2003	46,0000	7,48%	44,0000	46,4000	44,0000	4.307	196.081,76
01/7/2003	42,8000	2,88%	42,0000	43,6000	41,2000	2.951	126.894,32
30/6/2003	41,6000	-4,59%	42,8000	44,8000	41,2000	3.191	135.679,62
27/6/2003	43,6000	-0,91%	44,8000	45,2000	43,2000	3.582	157.735,40
26/6/2003	44,0000	-2,65%	44,4000	46,4000	43,6000	4.136	187.173,40
25/6/2003	45,2000	-0,88%	46,8000	48,4000	44,8000	8.322	387.816,66
24/6/2003	45,6000	4,59%	44,4000	46,8000	42,8000	7.738	346.357,62
23/6/2003	43,6000	1,87%	42,0000	47,2000	41,6000	6.593	299.067,76
20/6/2003	42,8000	-6,14%	45,6000	46,4000	42,8000	3.535	155.679,22
19/6/2003	45,6000	-4,20%	48,0000	49,2000	45,2000	4.600	218.579,73
18/6/2003	47,6000	-0,83%	48,0000	50,4000	47,2000	7.557	370.102,94
17/6/2003	48,0000	1,69%	48,4000	49,6000	47,2000	4.902	237.193,49
13/6/2003	47,2000	-3,28%	48,8000	50,8000	47,2000	6.006	294.265,34
12/6/2003	48,8000	2,52%	48,4000	50,0000	47,2000	8.444	412.714,25
11/6/2003	47,6000	0,85%	46,8000	49,2000	46,4000	5.297	253.988,61
10/6/2003	47,2000	-1,67%	48,0000	49,6000	46,8000	3.801	183.725,59
09/6/2003	48,0000	2,56%	47,2000	50,8000	46,0000	9.044	444.170,32
06/6/2003	46,8000	7,34%	44,0000	47,2000	43,6000	6.395	288.776,68
05/6/2003	43,6000	-1,80%	45,2000	46,4000	42,8000	6.914	312.698,18
04/6/2003	44,4000	1,83%	44,4000	45,6000	43,6000	4.441	197.823,30
03/6/2003	43,6000	0,00%	42,8000	45,6000	42,8000	5.859	259.341,10
02/6/2003	43,6000	9,00%	41,2000	44,4000	40,4000	4.360	184.300,28
30/5/2003	40,0000	2,04%	38,8000	40,4000	38,0000	1.250	48.585,98
29/5/2003	39,2000	-1,01%	40,4000	41,2000	38,8000	2.225	89.165,50
28/5/2003	39,6000	7,61%	39,2000	40,0000	38,4000	2.446	95.749,06
27/5/2003	36,8000	-4,17%	38,0000	38,0000	36,4000	2.353	87.595,46
26/5/2003	38,4000	-4,95%	40,0000	40,4000	38,4000	2.034	79.419,60
23/5/2003	40,4000	-3,81%	41,6000	42,4000	40,0000	2.354	96.205,66
22/5/2003	42,0000	-1,87%	43,2000	44,0000	41,6000	1.537	65.983,04
21/5/2003	42,8000	-4,46%	44,4000	44,8000	42,4000	2.264	98.607,38
20/5/2003	44,8000	0,00%	43,6000	45,2000	42,4000	3.032	133.480,74
19/5/2003	44,8000	2,75%	44,0000	46,4000	43,2000	6.457	,00
16/5/2003	43,6000	3,81%	42,4000	44,0000	42,4000	3.555	154.031,40
15/5/2003	42,0000	0,96%	41,6000	43,6000	41,2000	4.619	196.054,20
14/5/2003	41,6000	0,00%	42,0000	42,8000	40,4000	1.410	59.378,34
13/5/2003	41,6000	5,05%	40,4000	42,8000	40,4000	3.961	165.717,90
12/5/2003	39,6000	2,06%	39,6000	40,4000	38,8000	1.086	43.056,05
09/5/2003	38,8000	-1,02%	39,2000	40,0000	38,4000	1.737	67.682,66
08/5/2003	39,2000	-4,85%	41,2000	41,6000	38,8000	2.271	91.130,10
07/5/2003	41,2000	-1,90%	42,0000	44,0000	40,0000	2.776	117.973,86
06/5/2003	42,0000	-2,78%	42,0000	44,8000	41,2000	2.819	121.329,00
05/5/2003	43,2000	0,00%	44,4000	45,6000	41,6000	5.971	265.147,53
02/5/2003	43,2000	9,09%	40,4000	43,6000	40,0000	8.676	366.236,76
30/4/2003	39,6000	7,61%	37,6000	40,0000	36,8000	4.480	173.525,16
29/4/2003	36,8000	1,10%	37,2000	38,4000	35,6000	790	29.546,00
24/4/2003	36,4000	0,00%	36,4000	37,6000	35,6000	2.313	85.201,30
23/4/2003	36,4000	2,25%	36,8000	38,0000	36,4000	2.405	89.831,80
22/4/2003	35,6000	7,23%	34,4000	36,4000	33,6000	2.400	84.300,89
17/4/2003	33,2000	-2,35%	33,2000	34,4000	31,6000	4.342	142.757,34
16/4/2003	34,0000	-7,61%	38,4000	38,8000	34,0000	4.661	165.986,87
15/4/2003	36,8000	-6,12%	40,4000	42,0000	35,6000	7.850	320.179,45
14/4/2003	39,2000	5,38%	38,4000	40,4000	38,0000	8.088	319.324,86
11/4/2003	37,2000	9,41%	34,8000	37,6000	34,8000	10.271	375.298,91
10/4/2003	34,0000	1,19%	33,2000	35,6000	32,8000	4.320	149.820,70
09/4/2003	33,6000	3,70%	31,6000	34,4000	31,2000	2.514	82.644,20
08/4/2003	32,4000	-3,57%	32,8000	34,0000	31,2000	2.672	87.479,50
07/4/2003	33,6000	9,09%	32,8000	34,0000	32,4000	4.073	135.611,64
04/4/2003	30,8000	4,05%	28,8000	31,2000	28,8000	3.726	,00
03/4/2003	29,6000	2,78%	28,8000	30,4000	28,4000	2.189	,00
02/4/2003	28,8000	7,46%	27,6000	29,6000	27,6000	1.477	42.347,00
01/4/2003	26,8000	0,00%	27,6000	28,0000	26,0000	1.347	36.426,28
31/3/2003	26,8000	-10,67%	28,4000	28,4000	26,4000	1.906	51.876,10
28/3/2003	30,0000	-2,60%	30,8000	31,2000	29,2000	1.379	41.279,72
27/3/2003	30,8000	2,67%	30,0000	32,8000	29,6000	5.352	169.173,00
26/3/2003	30,0000	2,74%	28,8000	31,2000	28,4000	1.381	41.819,42
24/3/2003	29,2000	-2,67%	28,8000	29,6000	28,0000	543	15.491,62
21/3/2003	30,0000	5,63%	28,4000	31,2000	28,4000	2.764	82.997,40
20/3/2003	28,4000	1,43%	28,0000	28,4000	27,6000	435	12.152,38
19/3/2003	28,0000	-1,41%	27,6000	30,0000	27,6000	995	28.587,46
18/3/2003	28,4000	10,94%	26,4000	28,8000	26,4000	1.444	40.342,50
17/3/2003	25,6000	-4,48%	26,0000	26,0000	24,8000	769	19.671,48
14/3/2003	26,8000	-1,47%	27,6000	28,0000	26,0000	1.133	30.813,51
13/3/2003	27,2000	1,49%	27,6000	27,6000	26,4000	603	16.294,66
12/3/2003	26,8000	-1,47%	26,0000	28,0000	25,6000	799	21.002,20
11/3/2003	27,2000	-6,85%	28,0000	28,0000	26,8000	1.017	27.742,10
07/3/2003	29,2000	-2,67%	30,0000	30,0000	27,6000	978	27.922,97
06/3/2003	30,0000	2,74%	29,2000	30,0000	28,8000	190	4.179,00
05/3/2003	29,2000	0,00%	28,4000	29,2000	27,6000	1.594	45.453,72
04/3/2003	29,2000	-3,95%	30,4000	30,4000	28,4000	609	17.685,10
03/3/2003	30,4000	0,00%	30,8000	31,6000	30,4000	1.465	45.374,74
28/2/2003	30,4000	1,33%	30,0000	30,4000	29,2000	359	10.800,02
27/2/2003	30,0000	0,00%	29,6000	30,0000	29,2000	337	9.938,40
26/2/2003	30,0000	2,74%	29,2000	30,0000	28,4000	292	8.524,60
25/2/2003	29,2000	-2,67%	30,0000	30,0000	28,4000	657	18.858,20
24/2/2003	30,0000	-1,32%	30,4000	30,4000	29,6000	343	10.232,78
21/2/2003	30,4000	0,00%	30,4000	31,6000	30,4000	1.244	38.540,42
20/2/2003	30,4000	0,00%	30,4000	30,4000	30,4000	366	11.204,59
19/2/2003	30,4000	0,00%	30,4000	31,2000	30,4000	523	16.128,98
18/2/2003	30,4000	1,33%	30,0000	30,4000	29,6000	367	10.927,12
17/2/2003	30,0000	0,00%	30,0000	30,4000	29,6000	464	13.867,46
14/2/2003	30,0000	0,00%	30,0000	30,0000	29,2000	842	24.825,94
13/2/2003	30,0000	0,00%	30,0000	30,4000	28,8000	193	5.669,44
12/2/2003	30,0000	-1,32%	30,4000	30,4000	28,8000	400	11.780,40
11/2/2003	30,4000	1,33%	29,6000	30,4000	29,6000	460	13.911,62
10/2/2003	30,0000	-2,60%	30,0000	30,4000	29,6000	447	13.381,02
07/2/2003	30,8000	4,05%	30,0000	30,8000	28,8000	1.519	45.799,74
06/2/2003	29,6000	-10,84%	32,8000	33,6000	27,2000	16.827	482.311,32
05/2/2003	33,2000	-4,60%	34,8000	34,8000	32,0000	1.510	50.197,07
04/2/2003	34,8000	-4,40%	35,6000	37,2000	34,4000	945	33.171,52
03/2/2003	36,4000	-3,19%	37,6000	37,6000	35,6000	681	24.879,30
31/1/2003	37,6000	-4,08%	38,4000	38,8000	37,2000	868	32.865,12
30/1/2003	39,2000	1,03%	39,2000	39,6000	38,4000	421	16.510,87
29/1/2003	38,8000	-2,02%	40,4000	40,4000	38,4000	360	14.061,88
28/1/2003	39,6000	-1,00%	39,2000	43,6000	39,2000	699	28.740,45
27/1/2003	40,0000	-2,91%	41,2000	41,2000	38,8000	217	8.588,70
24/1/2003	41,2000	0,00%	41,6000	42,8000	40,4000	689	28.538,06
23/1/2003	41,2000	7,29%	40,0000	41,2000	38,4000	2.517	101.246,70
22/1/2003	38,4000	-1,03%	38,0000	39,2000	37,2000	1.378	52.891,00
21/1/2003	38,8000	4,30%	37,6000	39,2000	37,6000	1.340	51.368,33
20/1/2003	37,2000	1,09%	36,8000	37,6000	36,4000	321	11.838,80
17/1/2003	36,8000	-5,15%	38,4000	38,4000	36,8000	717	26.707,00
16/1/2003	38,8000	1,04%	38,4000	38,8000	37,6000	363	13.952,94
15/1/2003	38,4000	1,05%	38,4000	38,8000	37,6000	329	12.680,54
14/1/2003	38,0000	1,06%	38,4000	38,4000	37,2000	275	10.485,60
13/1/2003	37,6000	-1,05%	38,0000	38,8000	36,0000	1.500	55.803,10
10/1/2003	38,0000	0,00%	38,8000	39,2000	38,0000	437	16.837,40
09/1/2003	38,0000	-1,04%	38,4000	38,8000	37,2000	754	28.692,12
08/1/2003	38,4000	-3,03%	39,6000	39,6000	38,4000	747	29.024,20
07/1/2003	39,6000	-1,00%	40,0000	40,8000	38,8000	625	24.843,65
03/1/2003	40,0000	-2,91%	41,2000	41,6000	39,2000	361	14.703,90
02/1/2003	41,2000	8,42%	38,8000	41,6000	38,8000	956	38.884,54
31/12/2002	38,0000	2,15%	37,6000	38,8000	37,2000	2.384	90.230,40
30/12/2002	37,2000	-7,00%	40,0000	40,0000	37,2000	1.478	55.983,50
27/12/2002	40,0000	0,00%	39,6000	40,0000	38,8000	464	18.512,60
24/12/2002	40,0000	3,09%	38,8000	40,0000	38,8000	574	22.610,60
23/12/2002	38,8000	-2,02%	39,6000	39,6000	38,4000	726	28.486,11
20/12/2002	39,6000	2,06%	40,0000	40,4000	38,4000	888	34.939,53
19/12/2002	38,8000	-4,90%	40,4000	42,0000	38,8000	1.050	41.742,10
18/12/2002	40,8000	-5,56%	42,8000	42,8000	40,4000	666	27.672,40
17/12/2002	43,2000	0,93%	43,2000	43,6000	42,4000	749	32.350,60
16/12/2002	42,8000	-0,93%	42,8000	44,8000	42,8000	937	41.254,60
13/12/2002	43,2000	-2,70%	43,2000	44,4000	42,8000	536	23.308,70
12/12/2002	44,4000	-0,89%	44,4000	44,4000	42,4000	491	21.187,42
11/12/2002	44,8000	0,90%	44,4000	47,2000	44,4000	862	39.243,80
10/12/2002	44,4000	3,74%	42,0000	44,4000	41,2000	1.061	45.651,49
09/12/2002	42,8000	-4,46%	44,4000	46,0000	41,6000	1.898	82.797,40
06/12/2002	44,8000	-8,20%	48,4000	48,4000	44,0000	1.957	89.141,20
05/12/2002	48,8000	-3,94%	50,8000	51,6000	47,2000	1.623	80.446,88
04/12/2002	50,8000	-4,51%	53,2000	53,2000	50,4000	2.138	110.353,70
03/12/2002	53,2000	-1,48%	54,4000	55,2000	52,4000	3.163	170.431,04
02/12/2002	54,0000	7,14%	51,6000	54,4000	51,6000	3.904	208.937,07
29/11/2002	50,4000	0,00%	50,8000	51,2000	50,0000	667	33.581,98
28/11/2002	50,4000	-3,82%	53,2000	53,6000	50,0000	3.536	185.333,90
27/11/2002	52,4000	2,34%	50,0000	54,0000	50,0000	8.847	467.260,38
26/11/2002	51,2000	4,07%	49,2000	51,2000	48,4000	3.494	175.494,35
25/11/2002	49,2000	4,24%	44,8000	49,6000	44,8000	2.478	119.309,11
22/11/2002	47,2000	0,00%	48,0000	48,4000	45,6000	1.640	77.154,00
21/11/2002	47,2000	3,51%	47,2000	47,6000	46,8000	2.515	118.950,70
20/11/2002	45,6000	2,70%	45,2000	46,0000	44,8000	1.297	59.318,80
19/11/2002	44,4000	-0,89%	45,2000	45,6000	44,0000	600	26.748,99
18/11/2002	44,8000	3,70%	44,4000	46,8000	44,4000	3.056	139.048,20
15/11/2002	43,2000	1,89%	43,2000	44,4000	43,2000	1.016	44.206,28
14/11/2002	42,4000	1,92%	43,2000	43,2000	42,0000	1.137	48.683,00
13/11/2002	41,6000	-5,45%	43,6000	44,0000	41,6000	1.227	52.095,10
12/11/2002	44,0000	1,85%	44,4000	45,2000	43,2000	818	36.230,77
11/11/2002	43,2000	1,89%	43,2000	44,8000	42,4000	1.683	73.501,80
08/11/2002	42,4000	-1,85%	43,2000	43,6000	42,4000	1.028	44.302,30
07/11/2002	43,2000	-3,57%	45,2000	45,6000	42,8000	1.521	67.364,17
06/11/2002	44,8000	-1,75%	45,6000	48,0000	44,4000	3.153	146.538,23
05/11/2002	45,6000	-2,56%	46,8000	47,2000	44,8000	1.161	53.548,82
04/11/2002	46,8000	6,36%	44,0000	47,2000	44,0000	2.448	113.321,54
01/11/2002	44,0000	-1,79%	44,0000	46,0000	43,6000	1.469	65.963,10
31/10/2002	44,8000	1,82%	44,4000	46,0000	44,4000	2.999	136.225,30
30/10/2002	44,0000	5,77%	41,6000	44,4000	41,6000	2.891	126.668,00
29/10/2002	41,6000	1,96%	40,8000	42,0000	40,8000	463	19.220,98
25/10/2002	40,8000	0,00%	41,2000	41,2000	40,0000	1.120	45.594,62
24/10/2002	40,8000	0,00%	41,6000	42,8000	40,0000	1.389	57.186,20
23/10/2002	40,8000	-4,67%	43,2000	44,0000	40,0000	2.035	85.193,88
22/10/2002	42,8000	2,88%	41,2000	44,8000	41,2000	5.914	257.314,90
21/10/2002	41,6000	4,00%	40,0000	42,0000	40,0000	1.294	53.129,10
18/10/2002	40,0000	0,00%	40,0000	40,8000	39,6000	404	16.311,24
17/10/2002	40,0000	1,01%	40,0000	41,6000	40,0000	1.280	52.166,80
16/10/2002	39,6000	-2,94%	40,8000	41,6000	39,2000	1.537	62.932,42
15/10/2002	40,8000	2,00%	40,4000	41,2000	40,0000	1.166	47.533,90
14/10/2002	40,0000	-0,99%	41,2000	41,6000	38,8000	932	37.902,50
11/10/2002	40,4000	4,12%	39,2000	40,8000	38,8000	1.650	66.538,52
10/10/2002	38,8000	5,43%	36,8000	38,8000	36,4000	1.364	51.538,36
09/10/2002	36,8000	-1,08%	37,6000	37,6000	36,4000	1.345	49.327,35
08/10/2002	37,2000	-4,12%	39,2000	39,6000	37,2000	1.491	57.113,50
07/10/2002	38,8000	-3,96%	40,0000	40,0000	37,6000	875	33.708,46
04/10/2002	40,4000	4,12%	39,2000	40,8000	38,4000	1.464	58.954,10
03/10/2002	38,8000	-2,02%	40,0000	40,0000	37,6000	1.643	63.339,04
02/10/2002	39,6000	-1,00%	41,2000	42,0000	38,8000	924	37.600,50
01/10/2002	40,0000	1,01%	40,0000	41,2000	38,8000	992	39.761,00
30/9/2002	39,6000	-8,33%	42,4000	42,4000	38,8000	2.378	95.881,10
27/9/2002	43,2000	-1,82%	44,4000	45,6000	42,4000	1.925	85.643,95
26/9/2002	44,0000	6,80%	42,4000	44,4000	41,2000	1.837	79.060,82
25/9/2002	41,2000	0,00%	41,6000	43,2000	40,0000	892	37.545,64
24/9/2002	41,2000	0,00%	41,6000	42,4000	38,8000	1.982	80.021,47

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.%