Συνεχης ενημερωση

NUTRIART (ΝΤΡΙΑΡΤ)

0,0490 €

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
12/1/2004	2,3700	0,00%	2,3700	2,4000	2,3400	20.723	49.217,00
09/1/2004	2,3700	-1,25%	2,4100	2,4100	2,3500	17.521	41.584,28
08/1/2004	2,4000	-0,83%	2,4500	2,4700	2,3700	39.798	95.227,40
07/1/2004	2,4200	-1,22%	2,4700	2,4800	2,3400	98.254	236.890,80
05/1/2004	2,4500	-0,81%	2,4500	2,4700	2,3500	109.828	263.931,40
02/1/2004	2,4700	-7,49%	2,6600	2,6600	2,3900	434.941	1.064.993,40
31/12/2003	2,6700	0,00%	2,6300	2,6900	2,5900	63.948	168.378,20
30/12/2003	2,6700	4,71%	2,4900	2,7300	2,4600	54.553	139.006,44
29/12/2003	2,5500	2,41%	2,6000	2,7000	2,4900	155.234	397.240,80
24/12/2003	2,4900	0,81%	2,5000	2,5000	2,4200	28.230	69.418,40
23/12/2003	2,4700	-0,40%	2,4800	2,4800	2,4000	101.642	,00
22/12/2003	2,4800	-0,80%	2,5000	2,5400	2,4200	64.756	160.079,60
19/12/2003	2,5000	-1,19%	2,5400	2,5400	2,4700	351.877	,00
18/12/2003	2,5300	1,20%	2,5200	2,5300	2,4700	24.811	61.618,00
17/12/2003	2,5000	-1,19%	2,5400	2,5400	2,4500	18.947	46.930,10
16/12/2003	2,5300	-0,39%	2,5400	2,5400	2,4700	102.343	257.980,60
15/12/2003	2,5400	0,00%	2,5500	2,5600	2,5000	13.242	33.595,20
12/12/2003	2,5400	0,00%	2,5400	2,5400	2,5000	12.012	30.369,80
11/12/2003	2,5400	0,00%	2,5400	2,5500	2,5000	8.479	21.437,90
10/12/2003	2,5400	0,79%	2,4900	2,5400	2,4800	116.985	294.829,40
09/12/2003	2,5200	-5,97%	2,6200	2,6900	2,4900	318.869	805.322,40
08/12/2003	2,6800	0,37%	2,6800	2,6900	2,6200	106.489	285.770,20
05/12/2003	2,6700	0,00%	2,6700	2,6800	2,6200	83.178	221.966,20
04/12/2003	2,6700	2,30%	2,6100	2,6900	2,5900	102.942	267.328,00
03/12/2003	2,6100	0,38%	2,6200	2,6200	2,5900	12.340	32.205,60
02/12/2003	2,6000	-0,38%	2,6100	2,7300	2,5700	44.219	115.837,20
01/12/2003	2,6100	0,38%	2,6000	2,6100	2,6000	6.349	16.569,20
28/11/2003	2,6000	0,00%	2,5500	2,6100	2,5500	13.157	34.052,00
27/11/2003	2,6000	-0,38%	2,6100	2,6200	2,5900	10.210	26.589,20
26/11/2003	2,6100	0,38%	2,6000	2,6500	2,5900	138.195	362.447,40
25/11/2003	2,6000	-1,14%	2,6300	2,6300	2,5500	14.471	37.598,80
24/11/2003	2,6300	-1,13%	2,6600	2,6600	2,6200	28.573	75.148,00
21/11/2003	2,6600	1,53%	2,6500	2,6600	2,6100	117.687	311.741,40
20/11/2003	2,6200	-1,13%	2,6600	2,6700	2,5400	52.229	137.180,60
19/11/2003	2,6500	-0,38%	2,6300	2,6500	2,6000	8.551	22.445,60
18/11/2003	2,6600	0,00%	2,6600	2,6700	2,6100	7.178	18.985,80
17/11/2003	2,6600	-0,75%	2,6800	2,6800	2,6200	11.255	29.769,50
14/11/2003	2,6800	-0,37%	2,7300	2,7300	2,6800	16.890	45.625,50
13/11/2003	2,6900	0,75%	2,6900	2,7000	2,6700	7.377	19.852,60
12/11/2003	2,6700	-0,74%	2,6900	2,6900	2,6600	6.377	17.061,80
11/11/2003	2,6900	-0,37%	2,6300	2,7000	2,6300	17.626	47.240,10
10/11/2003	2,7000	0,00%	2,7000	2,7000	2,6700	29.689	79.905,40
07/11/2003	2,7000	0,37%	2,6900	2,7000	2,6700	28.459	76.361,60
06/11/2003	2,6900	0,37%	2,6700	2,7000	2,6600	17.524	47.083,74
05/11/2003	2,6800	0,37%	2,6700	2,6800	2,6200	23.367	62.295,40
04/11/2003	2,6700	-0,74%	2,7000	2,7200	2,5600	52.957	141.380,20
03/11/2003	2,6900	2,28%	2,6600	2,6900	2,6200	216.944	576.484,30
31/10/2003	2,6300	0,38%	2,6600	2,6600	2,6000	131.374	345.954,20
30/10/2003	2,6200	0,38%	2,6300	2,6600	2,5500	122.106	321.142,20
29/10/2003	2,6100	1,56%	2,5900	2,6600	2,5700	318.355	834.328,40
27/10/2003	2,5700	1,18%	2,5400	2,6600	2,5400	105.316	271.044,20
24/10/2003	2,5400	-1,17%	2,5900	2,5900	2,5000	16.073	40.708,60
23/10/2003	2,5700	-1,15%	2,5900	2,5900	2,5400	22.566	57.671,20
22/10/2003	2,6000	-1,14%	2,6300	2,6600	2,5700	27.180	71.639,40
21/10/2003	2,6300	0,38%	2,6300	2,6500	2,6100	13.786	36.205,40
20/10/2003	2,6200	0,00%	2,6300	2,6600	2,6200	20.793	54.682,20
17/10/2003	2,6200	-0,38%	2,6300	2,6700	2,5900	31.122	82.081,94
16/10/2003	2,6300	-1,13%	2,6700	2,6700	2,5900	101.511	268.811,40
15/10/2003	2,6600	0,00%	2,6600	2,6900	2,6300	262.862	700.771,60
14/10/2003	2,6600	0,00%	2,6600	2,6600	2,5900	15.302	40.156,60
13/10/2003	2,6600	0,00%	2,6600	2,7000	2,6100	67.875	180.095,20
10/10/2003	2,6600	-0,75%	2,6800	2,7400	2,6000	104.085	282.274,00
09/10/2003	2,6800	-1,47%	2,6900	2,6900	2,6600	201.539	540.190,60
08/10/2003	2,7200	-0,73%	2,7500	2,8000	2,6000	383.990	1.040.051,36
07/10/2003	2,7400	-1,79%	2,7600	2,7900	2,6900	702.183	1.977.601,80
06/10/2003	2,7900	1,09%	2,7400	2,8000	2,6600	211.606	585.324,60
03/10/2003	2,7600	3,37%	2,6900	2,7700	2,6600	33.939	91.480,28
02/10/2003	2,6700	1,91%	2,6700	2,6800	2,6100	34.493	91.724,60
01/10/2003	2,6200	0,77%	2,6000	2,6500	2,5400	218.957	566.385,40
30/9/2003	2,6000	-2,99%	2,6200	2,6800	2,4300	620.291	1.567.268,40
29/9/2003	2,6800	-0,37%	2,6800	2,7300	2,6200	158.524	427.161,96
26/9/2003	2,6900	-1,47%	2,7300	2,7300	2,6300	45.166	122.443,20
25/9/2003	2,7300	-1,09%	2,7500	2,7500	2,6700	77.251	209.633,44
24/9/2003	2,7600	10,40%	2,5400	2,8000	2,4800	124.966	325.670,40
23/9/2003	2,5000	-0,79%	2,5000	2,5000	2,4700	5.977	14.877,40
22/9/2003	2,5200	0,00%	2,5000	2,5400	2,4500	3.688	9.190,60
19/9/2003	2,5200	1,20%	2,4800	2,5400	2,4700	9.266	23.169,20
18/9/2003	2,4900	-1,97%	2,5400	2,5400	2,4600	13.528	33.763,80
17/9/2003	2,5400	2,83%	2,4700	2,5500	2,4700	22.378	56.203,52
16/9/2003	2,4700	-1,20%	2,4800	2,4800	2,4200	18.076	44.299,00
15/9/2003	2,5000	-1,57%	2,5300	2,5500	2,4000	32.635	80.654,60
12/9/2003	2,5400	-0,39%	2,5200	2,5700	2,4800	11.183	28.200,20
11/9/2003	2,5500	0,79%	2,5000	2,5500	2,4900	26.370	66.566,00
10/9/2003	2,5300	1,20%	2,5000	2,5400	2,4100	29.202	71.989,40
09/9/2003	2,5000	-1,57%	2,4800	2,5400	2,4700	33.435	83.405,60
08/9/2003	2,5400	-1,93%	2,5400	2,5900	2,5000	34.810	87.842,00
05/9/2003	2,5900	1,97%	2,5400	2,5900	2,5400	125.281	320.145,80
04/9/2003	2,5400	-0,78%	2,5900	2,5900	2,5200	11.810	30.033,20
03/9/2003	2,5600	0,79%	2,5500	2,6000	2,5400	172.705	443.889,00
02/9/2003	2,5400	0,00%	2,5400	2,5400	2,4500	26.791	67.130,86
01/9/2003	2,5400	0,00%	2,5900	2,5900	2,4800	33.121	84.075,10
29/8/2003	2,5400	0,00%	2,4900	2,6000	2,4900	132.145	338.129,80
28/8/2003	2,5400	1,60%	2,4700	2,6500	2,4700	482.308	1.249.918,20
27/8/2003	2,5000	0,00%	2,5400	2,5600	2,4800	42.331	106.806,00
26/8/2003	2,5000	-3,47%	2,5900	2,5900	2,4700	54.001	136.498,40
25/8/2003	2,5900	3,60%	2,5000	2,5900	2,4900	48.181	122.026,00
22/8/2003	2,5000	1,63%	2,4600	2,5000	2,4500	60.064	148.520,80
21/8/2003	2,4600	0,00%	2,4700	2,4800	2,4500	72.822	178.771,00
20/8/2003	2,4600	0,00%	2,4500	2,4800	2,4300	34.826	85.560,50
19/8/2003	2,4600	-5,02%	2,5900	2,6100	2,4500	243.313	606.516,40
18/8/2003	2,5900	1,57%	2,5500	2,6000	2,5400	40.970	104.933,82
14/8/2003	2,5500	0,00%	2,5500	2,5700	2,5200	90.005	231.020,30
13/8/2003	2,5500	0,00%	2,5500	2,6000	2,5000	72.307	176.092,60
12/8/2003	2,5500	-1,92%	2,6000	2,6000	2,5200	31.177	77.863,80
11/8/2003	2,6000	2,36%	2,5500	2,6100	2,5400	105.259	271.225,00
08/8/2003	2,5400	2,83%	2,4700	2,5600	2,4700	101.807	257.048,80
07/8/2003	2,4700	0,82%	2,4600	2,5000	2,4100	113.583	278.531,20
06/8/2003	2,4500	-0,81%	2,4500	2,5400	2,4300	797.626	1.997.670,84
05/8/2003	2,4700	5,56%	2,3600	2,5600	2,3400	797.723	1.983.624,00
04/8/2003	2,3400	17,59%	1,9800	2,3400	1,8900	1.500.959	2.929.622,10
01/8/2003	1,9900	3,11%	1,9300	2,0300	1,9300	76.026	151.646,80
31/7/2003	1,9300	1,58%	1,8800	1,9400	1,8800	19.505	37.279,00
30/7/2003	1,9000	0,53%	1,8900	1,9000	1,8800	22.795	43.226,20
29/7/2003	1,8900	0,53%	1,8800	1,8900	1,8800	7.292	13.791,00
28/7/2003	1,8800	-3,09%	1,9400	1,9400	1,8800	20.307	38.377,00
25/7/2003	1,9400	0,00%	1,9200	1,9400	1,9000	34.464	66.738,00
24/7/2003	1,9400	-1,02%	1,9600	2,0000	1,9400	20.941	41.214,40
23/7/2003	1,9600	1,03%	1,9400	2,0100	1,9400	29.017	57.710,30
22/7/2003	1,9400	-3,96%	2,0000	2,0200	1,9300	33.950	67.641,80
21/7/2003	2,0200	1,51%	2,0200	2,0300	1,9800	66.716	134.261,20
18/7/2003	1,9900	2,05%	1,9500	2,0000	1,9000	49.855	98.112,50
17/7/2003	1,9500	3,17%	1,8900	1,9500	1,8800	37.555	72.236,00
16/7/2003	1,8900	0,53%	1,8900	1,9900	1,8600	25.397	48.234,20
15/7/2003	1,8800	0,00%	1,8800	2,0100	1,8800	33.121	63.964,80
14/7/2003	1,8800	1,08%	1,8600	1,8800	1,8600	21.451	40.053,00
11/7/2003	1,8600	0,00%	1,8500	1,8600	1,8300	19.878	36.773,00
10/7/2003	1,8600	0,54%	1,8200	1,9000	1,8100	13.845	25.418,90
09/7/2003	1,8500	1,09%	1,8300	1,8500	1,8100	3.345	6.127,04
08/7/2003	1,8300	1,10%	1,8200	1,8700	1,8100	12.412	22.876,20
07/7/2003	1,8100	1,69%	1,7900	1,8600	1,7900	7.835	14.337,60
04/7/2003	1,7800	0,00%	1,8100	1,8500	1,7400	8.610	15.462,60
03/7/2003	1,7800	2,30%	1,7400	1,9500	1,7400	80.203	153.103,20
02/7/2003	1,7400	0,00%	1,7500	1,8700	1,7200	10.409	18.146,00
01/7/2003	1,7400	0,00%	1,7200	1,8100	1,6800	3.331	5.771,60
30/6/2003	1,7400	0,00%	1,7400	1,7500	1,7200	2.773	4.807,80
27/6/2003	1,7400	4,82%	1,7400	1,7500	1,7200	3.201	5.561,80
26/6/2003	1,6600	-9,29%	1,8100	1,8100	1,6600	8.006	13.506,40
25/6/2003	1,8300	-1,08%	1,8300	1,8800	1,8100	27.630	50.141,80
24/6/2003	1,8500	2,21%	1,9300	1,9300	1,7400	21.303	37.978,96
23/6/2003	1,8100	0,00%	1,8200	1,8800	1,8000	16.303	30.103,60
20/6/2003	1,8100	-4,23%	1,8900	1,8900	1,8000	10.726	19.742,40
19/6/2003	1,8900	-0,53%	1,9900	2,0000	1,8800	45.627	87.120,88
18/6/2003	1,9000	7,95%	1,7600	2,0800	1,7500	315.379	594.572,20
17/6/2003	1,7600	1,15%	1,7400	1,7600	1,7200	5.528	9.665,52
13/6/2003	1,7400	-0,57%	1,7200	1,7400	1,7200	6.320	10.995,00
12/6/2003	1,7500	0,00%	1,7500	1,7600	1,7200	9.480	16.471,10
11/6/2003	1,7500	0,57%	1,7000	1,7500	1,7000	9.262	16.048,38
10/6/2003	1,7400	0,00%	1,7400	1,7400	1,6700	1.772	3.052,40
09/6/2003	1,7400	0,00%	1,7400	1,7400	1,6900	8.808	15.123,20
06/6/2003	1,7400	0,00%	1,7200	1,7400	1,7200	3.868	6.656,12
05/6/2003	1,7400	0,00%	1,7400	1,7400	1,7400		,00
04/6/2003	1,7400	1,16%	1,7000	1,7400	1,6800	8.879	15.162,60
03/6/2003	1,7200	0,00%	1,7500	1,7500	1,6800	1.486	2.544,60
02/6/2003	1,7200	0,00%	1,7200	1,7200	1,7200	284	490,00
30/5/2003	1,7200	0,00%	1,7200	1,7200	1,6500	2.128	3.585,60
29/5/2003	1,7200	0,00%	1,7200	1,7200	1,6700	8.722	14.721,80
28/5/2003	1,7200	1,78%	1,6800	1,7900	1,6500	390.878	696.234,30
27/5/2003	1,6900	-1,74%	1,6800	1,6900	1,6500	5.310	8.923,80
26/5/2003	1,7200	0,00%	1,7200	1,7200	1,7200		,00
23/5/2003	1,7200	0,00%	1,7400	1,7600	1,6800	466.807	815.792,60
22/5/2003	1,7200	0,00%	1,7200	1,7200	1,6800	4.403	7.473,80
21/5/2003	1,7200	0,00%	1,7200	1,7200	1,6800	4.918	8.386,00
20/5/2003	1,7200	0,00%	1,6900	1,7200	1,6800	3.087	5.254,40
19/5/2003	1,7200	0,00%	1,7200	1,7200	1,6800	6.663	,00
16/5/2003	1,7200	2,38%	1,6500	1,7300	1,6500	6.977	11.874,80
15/5/2003	1,6800	0,00%	1,6800	1,6800	1,6500	4.547	7.566,20
14/5/2003	1,6800	0,00%	1,6800	1,7300	1,6800	1.742	2.976,20
13/5/2003	1,6800	0,60%	1,6600	1,8600	1,6500	7.792	13.382,10
12/5/2003	1,6700	0,00%	1,6500	1,6700	1,6500	2.729	4.536,80
09/5/2003	1,6700	2,45%	1,6500	1,6700	1,6100	110.322	178.994,80
08/5/2003	1,6300	-1,81%	1,6600	1,6800	1,6100	50.626	83.156,00
07/5/2003	1,6600	-1,19%	1,6500	1,6800	1,6500	10.567	17.571,90
06/5/2003	1,6800	0,60%	1,6700	1,6800	1,6500	28.031	46.558,00
05/5/2003	1,6700	1,21%	1,6500	1,6700	1,6500	35.491	58.645,80
02/5/2003	1,6500	0,00%	1,6500	1,6500	1,6500	1.542	2.538,80
30/4/2003	1,6500	0,00%	1,6100	1,6500	1,6100	3.575	5.814,60
29/4/2003	1,6500	-1,20%	1,6500	1,6700	1,5600	13.528	22.068,60
24/4/2003	1,6700	0,60%	1,6500	1,6700	1,6500	685	1.130,40
23/4/2003	1,6600	0,00%	1,6500	1,6600	1,6500	6.161	10.169,20
22/4/2003	1,6600	0,00%	1,6500	1,6600	1,6100	7.024	11.540,12
17/4/2003	1,6600	0,00%	1,6600	1,6600	1,6600	54	94,80
16/4/2003	1,6600	-0,60%	1,6600	1,6600	1,6500	2.572	4.248,40
15/4/2003	1,6700	0,00%	1,6700	1,6700	1,6200	4.947	8.190,20
14/4/2003	1,6700	1,21%	1,6500	1,6700	1,6200	5.206	8.605,42
11/4/2003	1,6500	0,00%	1,6300	1,6500	1,6300	3.144	5.164,00
10/4/2003	1,6500	0,00%	1,6500	1,6500	1,6500	1.428	2.353,00
09/4/2003	1,6500	0,00%	1,6500	1,6500	1,6100	11.755	19.236,00
08/4/2003	1,6500	1,23%	1,6100	1,6500	1,6100	2.544	4.145,60
07/4/2003	1,6300	5,16%	1,5600	1,6800	1,5600	8.465	13.467,40
04/4/2003	1,5500	-30,80%	1,5500	1,5500	1,5500	1.428	,00
03/4/2003	2,2400	44,52%	0,0000	0,0000	0,0000		,00
02/4/2003	1,5500	0,00%	1,5500	1,5500	1,5500	6.434	9.997,00
01/4/2003	1,5500	0,65%	1,5500	1,5500	1,5500	141	221,00
31/3/2003	1,5400	-0,65%	1,5400	1,5500	1,4800	7.150	11.014,60
28/3/2003	1,5500	0,00%	1,5500	1,5500	1,5500		,00
27/3/2003	1,5500	0,00%	1,5500	1,5500	1,5300	3.430	5.302,60
26/3/2003	1,5500	0,00%	1,5300	1,5500	1,5200	9.179	14.034,40
24/3/2003	1,5500	0,65%	1,4900	1,5500	1,4300	23.624	35.529,60
21/3/2003	1,5400	0,00%	1,5400	1,5500	1,5000	25.856	39.010,40
20/3/2003	1,5400	0,00%	1,5400	1,5500	1,5200	4.318	6.648,60
19/3/2003	1,5400	2,67%	1,5300	1,5500	1,4900	9.210	14.113,20
18/3/2003	1,5000	4,90%	1,4300	1,5400	1,4300	2.544	3.777,60
17/3/2003	1,4300	0,00%	1,4000	1,4300	1,4000	1.428	2.034,00
14/3/2003	1,4300	-2,05%	1,4300	1,4600	1,4300	714	1.032,00
13/3/2003	1,4600	2,10%	1,4300	1,4600	1,4300	465	668,78
12/3/2003	1,4300	-2,05%	1,4300	1,4300	1,4000	1.113	1.576,60
11/3/2003	1,4600	0,00%	1,4600	1,4600	1,4100	2.988	4.299,90
07/3/2003	1,4600	-1,35%	1,4600	1,4600	1,4300	4.262	6.179,18
06/3/2003	1,4800	-0,67%	1,4600	1,4800	1,4200	4.518	5.634,00
05/3/2003	1,4900	0,00%	1,4700	1,5000	1,4600	2.916	4.307,40
04/3/2003	1,4900	-0,67%	1,4700	1,4900	1,4700	753	1.119,36
03/3/2003	1,5000	0,00%	1,5000	1,5200	1,4900	7.300	10.984,98
28/2/2003	1,5000	0,00%	1,4900	1,5000	1,4800	2.272	3.409,20
27/2/2003	1,5000	0,00%	1,4700	1,5000	1,4600	4.032	5.975,40
26/2/2003	1,5000	-1,96%	1,4900	1,5000	1,4700	2.398	3.543,00
25/2/2003	1,5300	-1,29%	1,5000	1,5300	1,4800	8.923	13.419,20
24/2/2003	1,5500	-1,90%	1,5800	1,5800	1,5300	3.230	5.020,60
21/2/2003	1,5800	-0,63%	1,5900	1,5900	1,5000	7.091	11.113,40
20/2/2003	1,5900	-0,62%	1,5500	1,5900	1,5500	742	1.177,40
19/2/2003	1,6000	0,00%	1,6000	1,6000	1,5800	5.576	8.883,80
18/2/2003	1,6000	0,00%	1,6000	1,6000	1,5500	1.428	2.261,00
17/2/2003	1,6000	0,00%	1,6100	1,6100	1,5800	3.575	5.712,40
14/2/2003	1,6000	0,00%	1,5800	1,6100	1,5800	3.031	4.843,40
13/2/2003	1,6000	-0,62%	1,5800	1,6100	1,5300	1.548	2.449,64
12/2/2003	1,6100	0,00%	1,6100	1,6100	1,6100		,00
11/2/2003	1,6100	0,63%	1,6100	1,6100	1,6100	512	828,00
10/2/2003	1,6000	-0,62%	1,5800	1,6100	1,5800	3.516	5.645,60
07/2/2003	1,6100	0,63%	1,5600	1,6100	1,5600	2.307	3.690,70
06/2/2003	1,6000	-0,62%	1,5900	1,6000	1,5600	3.287	5.205,60
05/2/2003	1,6100	0,00%	1,6000	1,6100	1,6000	7.550	12.030,40
04/2/2003	1,6100	-0,62%	1,6000	1,6100	1,5800	2.143	3.443,00
03/2/2003	1,6200	-1,82%	1,6100	1,6200	1,5300	7.435	11.920,40
31/1/2003	1,6500	1,85%	1,6000	1,6500	1,6000	12.025	19.499,60
30/1/2003	1,6200	0,62%	1,6300	1,6300	1,5500	3.287	5.323,00
29/1/2003	1,6100	-0,62%	1,6100	1,6100	1,5900	13.985	22.404,40
28/1/2003	1,6200	-0,61%	1,6000	1,6200	1,6000	4.506	7.295,40
27/1/2003	1,6300	-1,21%	1,6500	1,6500	1,6100	3.791	6.167,32
24/1/2003	1,6500	0,00%	1,6300	1,6500	1,6300	4.776	7.826,60
23/1/2003	1,6500	0,00%	1,6300	1,6500	1,6300	5.447	8.927,00
22/1/2003	1,6500	2,48%	1,6000	1,6600	1,6000	9.673	15.794,88
21/1/2003	1,6100	0,63%	1,6000	1,6500	1,6000	6.452	10.458,28
20/1/2003	1,6000	-1,23%	1,6100	1,6100	1,6000	2.745	4.406,80
17/1/2003	1,6200	0,62%	1,6100	1,6300	1,6000	3.414	5.520,84
16/1/2003	1,6100	-0,62%	1,6100	1,6100	1,6000	1.657	2.666,40
15/1/2003	1,6200	0,00%	1,6300	1,6500	1,5900	10.067	16.363,20
14/1/2003	1,6200	-1,82%	1,6200	1,6700	1,6000	4.918	7.983,00
13/1/2003	1,6500	2,48%	1,6200	1,6500	1,6100	5.968	9.748,44
10/1/2003	1,6100	-2,42%	1,6500	1,6700	1,6100	3.459	5.665,80
09/1/2003	1,6500	-1,79%	1,6100	1,7200	1,6100	292.353	492.407,00
08/1/2003	1,6800	0,00%	1,6800	1,6800	1,6200	13.556	22.479,00
07/1/2003	1,6800	0,60%	1,6800	1,6900	1,6800	145.075	243.485,20
03/1/2003	1,6700	-1,18%	1,6900	1,6900	1,6700	173.735	291.624,20
02/1/2003	1,6900	0,60%	1,7000	1,7000	1,6900	2.859	4.870,00
31/12/2002	1,6800	-2,89%	1,7200	1,7300	1,6800	1.286	2.202,60
30/12/2002	1,7300	4,85%	1,6500	1,7300	1,5800	9.463	15.545,00
27/12/2002	1,6500	-6,25%	1,5900	1,7200	1,5900	5.547	9.084,60
24/12/2002	1,7600	-3,83%	1,8200	1,8500	1,7500	4.003	7.139,60
23/12/2002	1,8300	5,78%	1,7000	1,8600	1,7000	1.158.435	2.174.692,00
20/12/2002	1,7300	-0,57%	1,6100	1,7300	1,6100	37.669	64.436,20
19/12/2002	1,7400	0,00%	1,7400	1,7400	1,7400		,00
18/12/2002	1,7400	0,00%	1,7000	1,7400	1,7000	14.871	25.491,20
17/12/2002	1,7400	0,00%	1,6800	1,7400	1,6800	14.157	24.309,40
16/12/2002	1,7400	0,00%	1,6800	1,7400	1,6800	6.006	10.325,80
13/12/2002	1,7400	0,58%	1,7200	1,7400	1,7200	10.010	17.314,80
12/12/2002	1,7300	2,37%	1,7200	1,7300	1,6700	12.469	21.195,00
11/12/2002	1,6900	0,60%	1,6800	1,6900	1,6800	2.572	4.366,00
10/12/2002	1,6800	1,82%	1,6300	1,6800	1,6300	2.859	4.733,60
09/12/2002	1,6500	2,48%	1,5900	1,6500	1,5900	13.870	22.292,80
06/12/2002	1,6100	0,00%	1,5000	1,6100	1,5000	3.144	4.994,80
05/12/2002	1,6100	0,63%	1,6000	1,6100	1,6000	226	367,80
04/12/2002	1,6000	2,56%	1,5600	1,6100	1,5600	4.003	6.350,60
03/12/2002	1,5600	-1,89%	1,6000	1,6000	1,5200	13.214	20.434,00
02/12/2002	1,5900	2,58%	1,5500	1,6000	1,5300	6.204	9.824,60
29/11/2002	1,5500	-3,13%	1,5800	1,6000	1,5500	6.500	10.283,40
28/11/2002	1,6000	-0,62%	1,6200	1,6200	1,6000	10.010	16.098,60
27/11/2002	1,6100	-3,59%	1,6500	1,6500	1,5500	17.632	28.385,78
26/11/2002	1,6700	0,00%	1,6700	1,6700	1,6600	33.178	55.228,00
25/11/2002	1,6700	-1,76%	1,6000	1,6800	1,6000	13.740	22.686,96
22/11/2002	1,7000	-1,16%	1,7200	1,7200	1,7000	62.982	108.086,40
21/11/2002	1,7200	0,00%	1,6700	1,7200	1,6700	1.343	2.303,60
20/11/2002	1,7200	-1,15%	1,6500	1,7200	1,6100	962	1.604,76
19/11/2002	1,7400	0,00%	1,7200	1,7400	1,7200	5.147	8.915,80
18/11/2002	1,7400	0,00%	1,7400	1,7400	1,7400	2.859	4.960,00
15/11/2002	1,7400	3,57%	1,7400	1,7400	1,7200	5.346	9.292,60
14/11/2002	1,6800	-2,33%	1,6600	1,6800	1,6600	169	287,40
13/11/2002	1,7200	1,78%	1,6300	1,7200	1,6200	2.402	4.014,80
12/11/2002	1,6900	0,60%	1,7200	1,7400	1,6700	8.263	14.126,40
11/11/2002	1,6800	0,00%	1,6300	1,7400	1,6300	31.090	53.090,60
08/11/2002	1,6800	3,70%	1,6200	1,6800	1,5800	31.205	51.132,80
07/11/2002	1,6200	0,62%	1,6100	1,6200	1,6100	2.687	4.368,40
06/11/2002	1,6100	0,00%	1,6100	1,6100	1,6100	1.428	2.320,00
05/11/2002	1,6100	0,00%	1,6000	1,6300	1,5500	6.204	10.025,60
04/11/2002	1,6100	8,78%	1,4800	1,6100	1,4300	117.558	179.264,00
01/11/2002	1,4800	0,00%	1,4800	1,4800	1,4300	9.638	14.261,20
31/10/2002	1,4800	0,00%	1,4300	1,4800	1,4300	714	1.041,00
30/10/2002	1,4800	0,00%	1,4700	1,4800	1,4700	94.864	139.319,28
29/10/2002	1,4800	0,00%	1,4800	1,4800	1,4500	2.085	3.068,40
25/10/2002	1,4800	0,00%	1,4000	1,4800	1,3900	83.292	115.355,40
24/10/2002	1,4800	0,00%	1,4300	1,4800	1,4100	11.296	16.399,00
23/10/2002	1,4800	0,00%	1,4600	1,4800	1,4200	11.439	16.717,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%