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
09/12/2009	16,0000	-4,76%	16,8000	17,2000	16,0000	2.654	43.126,62
08/12/2009	16,8000	-8,70%	18,4000	18,4000	16,8000	4.180	72.772,29
07/12/2009	18,4000	0,00%	18,4000	18,8000	17,6000	1.614	29.260,18
04/12/2009	18,4000	0,00%	17,6000	18,4000	17,6000	738	13.298,43
03/12/2009	18,4000	-2,13%	19,2000	20,0000	18,0000	1.624	30.164,08
02/12/2009	18,8000	-2,08%	18,8000	19,6000	18,8000	780	15.006,20
01/12/2009	19,2000	9,09%	18,0000	19,6000	18,0000	3.341	,00
30/11/2009	17,6000	7,32%	16,4000	18,0000	16,4000	3.848	,00
27/11/2009	16,4000	2,50%	15,6000	17,2000	15,6000	3.991	,00
26/11/2009	16,0000	-4,76%	16,4000	16,8000	16,0000	3.097	,00
25/11/2009	16,8000	-6,67%	17,6000	17,6000	16,8000	7.675	,00
24/11/2009	18,0000	0,00%	18,4000	18,4000	17,6000	2.185	,00
23/11/2009	18,0000	0,00%	18,8000	18,8000	17,6000	6.989	,00
20/11/2009	18,0000	-4,26%	18,8000	18,8000	17,6000	3.705	,00
19/11/2009	18,8000	-4,08%	19,6000	19,6000	18,8000	3.523	,00
18/11/2009	19,6000	-2,00%	20,4000	20,4000	19,2000	5.150	,00
17/11/2009	20,0000	-1,96%	20,8000	21,2000	19,6000	2.694	,00
16/11/2009	20,4000	-7,27%	22,0000	22,0000	20,4000	4.172	,00
13/11/2009	22,0000	1,85%	21,6000	22,0000	21,6000	154	,00
12/11/2009	21,6000	-1,82%	22,0000	22,0000	21,2000	1.443	,00
11/11/2009	22,0000	0,00%	22,4000	22,8000	22,0000	912	,00
10/11/2009	22,0000	-1,79%	22,8000	22,8000	22,0000	2.100	,00
09/11/2009	22,4000	0,00%	22,8000	22,8000	22,4000	1.425	,00
06/11/2009	22,4000	-3,45%	23,2000	23,6000	22,4000	2.188	,00
05/11/2009	23,2000	-1,69%	23,2000	23,2000	22,8000	606	,00
04/11/2009	23,6000	5,36%	23,2000	23,6000	22,8000	1.588	,00
03/11/2009	22,4000	0,00%	22,4000	23,2000	22,4000	2.083	,00
02/11/2009	22,4000	-6,67%	23,6000	23,6000	22,4000	2.598	,00
30/10/2009	24,0000	0,00%	24,4000	24,8000	24,0000	1.853	,00
29/10/2009	24,0000	-1,64%	23,6000	24,8000	23,2000	3.368	,00
27/10/2009	24,4000	-3,17%	25,2000	25,6000	24,4000	3.190	,00
26/10/2009	25,2000	-1,56%	25,6000	26,0000	25,2000	798	,00
23/10/2009	25,6000	-1,54%	26,8000	26,8000	25,6000	1.183	,00
22/10/2009	26,0000	0,00%	25,6000	26,8000	25,6000	3.003	,00
21/10/2009	26,0000	0,00%	26,8000	26,8000	25,6000	1.563	,00
20/10/2009	26,0000	0,00%	25,6000	26,4000	25,6000	579	,00
19/10/2009	26,0000	1,56%	25,2000	26,4000	25,2000	780	,00
16/10/2009	25,6000	-1,54%	26,8000	26,8000	25,6000	982	,00
15/10/2009	26,0000	-2,99%	27,2000	27,6000	25,6000	2.553	,00
14/10/2009	26,8000	1,52%	26,8000	28,0000	26,4000	4.758	,00
13/10/2009	26,4000	-1,49%	26,8000	27,2000	26,0000	1.778	,00
12/10/2009	26,8000	3,08%	26,0000	27,2000	26,0000	3.114	,00
09/10/2009	26,0000	0,00%	26,4000	26,8000	25,6000	2.077	,00
08/10/2009	26,0000	0,00%	25,6000	26,8000	25,2000	1.702	,00
07/10/2009	26,0000	0,00%	26,4000	26,4000	25,6000	829	,00
06/10/2009	26,0000	4,84%	25,2000	26,8000	25,2000	1.468	,00
05/10/2009	24,8000	-1,59%	25,6000	25,6000	24,8000	2.082	,00
02/10/2009	25,2000	-3,08%	25,6000	26,0000	25,2000	2.473	,00
01/10/2009	26,0000	0,00%	26,0000	26,4000	25,6000	1.480	,00
30/9/2009	26,0000	-2,99%	27,2000	27,6000	25,2000	3.874	,00
29/9/2009	26,8000	1,52%	26,8000	27,6000	26,4000	2.530	,00
28/9/2009	26,4000	-1,49%	26,4000	26,8000	26,4000	858	,00
25/9/2009	26,8000	-4,29%	27,6000	27,6000	26,4000	2.394	,00
24/9/2009	28,0000	-1,41%	27,6000	28,0000	27,2000	1.662	,00
23/9/2009	28,4000	7,58%	26,8000	28,8000	26,8000	11.051	,00
22/9/2009	26,4000	1,54%	26,8000	26,8000	26,0000	752	,00
21/9/2009	26,0000	-2,99%	26,4000	26,8000	26,0000	558	,00
18/9/2009	26,8000	0,00%	26,4000	27,2000	26,4000	1.439	,00
17/9/2009	26,8000	1,52%	26,4000	27,2000	26,4000	1.509	,00
16/9/2009	26,4000	-1,49%	27,2000	27,6000	26,0000	1.116	,00
15/9/2009	26,8000	3,08%	26,0000	27,2000	26,0000	1.623	,00
14/9/2009	26,0000	-2,99%	25,6000	26,4000	25,6000	1.411	,00
11/9/2009	26,8000	1,52%	26,8000	27,2000	26,4000	965	,00
10/9/2009	26,4000	-2,94%	28,0000	28,0000	26,0000	1.836	,00
09/9/2009	27,2000	3,03%	26,8000	28,8000	26,0000	9.628	,00
08/9/2009	26,4000	-1,49%	26,8000	27,2000	26,0000	1.956	,00
07/9/2009	26,8000	4,69%	26,0000	27,2000	26,0000	1.741	,00
04/9/2009	25,6000	0,00%	25,2000	26,4000	24,4000	2.429	,00
03/9/2009	25,6000	-4,48%	26,4000	26,4000	24,8000	4.602	,00
02/9/2009	26,8000	-1,47%	26,4000	27,2000	26,4000	1.303	,00
01/9/2009	27,2000	4,62%	26,4000	27,6000	25,6000	4.142	,00
31/8/2009	26,0000	-1,52%	26,4000	26,4000	25,2000	4.597	,00
28/8/2009	26,4000	-2,94%	26,8000	27,2000	26,0000	4.311	,00
27/8/2009	27,2000	-5,56%	28,8000	28,8000	26,8000	8.044	,00
26/8/2009	28,8000	-4,00%	29,6000	30,8000	28,4000	13.592	,00
25/8/2009	30,0000	0,00%	30,0000	30,8000	28,8000	7.782	,00
24/8/2009	30,0000	-2,60%	30,8000	31,2000	29,6000	5.142	,00
21/8/2009	30,8000	1,32%	30,4000	31,6000	30,0000	9.098	,00
20/8/2009	30,4000	8,57%	28,4000	31,6000	28,4000	23.610	,00
19/8/2009	28,0000	0,00%	28,0000	28,4000	27,6000	3.746	,00
18/8/2009	28,0000	-2,78%	28,4000	29,2000	27,6000	6.543	,00
17/8/2009	28,8000	0,00%	28,0000	29,2000	27,6000	9.169	,00
14/8/2009	28,8000	-1,37%	29,2000	29,2000	28,4000	1.901	,00
13/8/2009	29,2000	-3,95%	30,4000	31,2000	28,4000	9.332	,00
12/8/2009	30,4000	-5,00%	32,0000	32,0000	28,8000	8.936	,00
11/8/2009	32,0000	-3,61%	32,8000	33,6000	31,2000	6.847	,00
10/8/2009	33,2000	-3,49%	34,4000	34,4000	32,4000	5.573	,00
07/8/2009	34,4000	0,00%	34,0000	34,8000	32,0000	14.765	,00
06/8/2009	34,4000	-2,27%	34,4000	35,2000	33,6000	6.325	,00
05/8/2009	35,2000	-1,12%	35,2000	36,4000	34,0000	7.655	,00
04/8/2009	35,6000	1,14%	34,8000	36,0000	33,6000	6.105	,00
03/8/2009	35,2000	3,53%	34,0000	36,0000	33,6000	8.411	,00
31/7/2009	34,0000	0,00%	34,0000	34,8000	32,0000	8.351	,00
30/7/2009	34,0000	2,41%	33,6000	34,4000	32,8000	11.178	,00
29/7/2009	33,2000	5,06%	31,6000	33,6000	30,8000	18.073	,00
28/7/2009	31,6000	1,28%	31,2000	31,6000	28,8000	34.261	,00
27/7/2009	31,2000	9,86%	29,6000	32,4000	29,6000	37.543	,00
24/7/2009	28,4000	0,00%	28,8000	29,6000	27,6000	10.257	,00
23/7/2009	28,4000	7,58%	26,8000	28,8000	26,8000	5.683	,00
22/7/2009	26,4000	3,12%	26,0000	26,8000	25,6000	2.731	,00
21/7/2009	25,6000	-3,03%	26,8000	26,8000	25,2000	3.886	,00
20/7/2009	26,4000	10,00%	24,4000	27,2000	24,0000	4.588	,00
17/7/2009	24,0000	1,69%	23,6000	24,4000	23,6000	1.310	,00
16/7/2009	23,6000	1,72%	23,6000	23,6000	23,2000	1.634	,00
15/7/2009	23,2000	0,00%	23,6000	24,0000	23,2000	1.418	,00
14/7/2009	23,2000	-1,69%	24,0000	24,8000	22,8000	3.271	,00
13/7/2009	23,6000	0,00%	22,8000	24,0000	22,8000	389	,00
10/7/2009	23,6000	-3,28%	24,0000	24,4000	23,2000	1.237	,00
09/7/2009	24,4000	5,17%	23,6000	24,4000	23,6000	2.114	,00
08/7/2009	23,2000	-1,69%	23,6000	24,4000	23,2000	1.956	,00
07/7/2009	23,6000	-3,28%	24,0000	24,4000	23,6000	2.290	,00
06/7/2009	24,4000	-1,61%	24,8000	24,8000	24,0000	450	,00
03/7/2009	24,8000	1,64%	24,8000	24,8000	24,0000	5.348	,00
02/7/2009	24,4000	1,67%	23,6000	25,2000	23,6000	3.826	,00
01/7/2009	24,0000	1,69%	23,6000	24,0000	23,2000	1.473	,00
30/6/2009	23,6000	1,72%	23,6000	24,0000	23,6000	1.478	,00
29/6/2009	23,2000	-3,33%	24,4000	24,4000	22,8000	2.061	,00
26/6/2009	24,0000	3,45%	24,0000	24,4000	23,6000	1.997	,00
25/6/2009	23,2000	-4,92%	24,4000	24,4000	22,8000	9.321	,00
24/6/2009	24,4000	-4,69%	25,2000	25,6000	24,4000	1.767	,00
23/6/2009	25,6000	1,59%	24,0000	26,0000	24,0000	1.830	,00
22/6/2009	25,2000	-10,00%	26,8000	27,6000	25,2000	12.958	,00
19/6/2009	28,0000	-6,67%	30,0000	30,0000	27,6000	3.383	,00
18/6/2009	30,0000	1,35%	30,4000	30,8000	28,4000	9.129	,00
17/6/2009	29,6000	-6,33%	31,6000	32,4000	28,8000	11.833	,00
16/6/2009	31,6000	5,33%	30,0000	32,4000	28,8000	22.180	,00
15/6/2009	30,0000	15,38%	26,4000	30,8000	26,4000	22.382	,00
12/6/2009	26,0000	14,04%	23,2000	26,4000	22,8000	13.980	,00
11/6/2009	22,8000	1,79%	22,4000	23,2000	22,0000	3.197	,00
10/6/2009	22,4000	1,82%	22,4000	22,8000	22,4000	1.294	,00
09/6/2009	22,0000	-1,79%	22,4000	22,8000	22,0000	1.256	,00
05/6/2009	22,4000	0,00%	22,8000	22,8000	22,0000	2.475	,00
04/6/2009	22,4000	-3,45%	23,2000	23,6000	22,4000	4.700	,00
03/6/2009	23,2000	-3,33%	23,6000	24,0000	23,2000	2.836	,00
02/6/2009	24,0000	1,69%	23,6000	24,4000	23,2000	2.566	,00
01/6/2009	23,6000	-1,67%	24,0000	24,8000	23,2000	4.059	,00
29/5/2009	24,0000	-3,23%	25,2000	26,0000	23,6000	11.634	,00
28/5/2009	24,8000	3,33%	24,0000	25,2000	23,6000	6.927	,00
27/5/2009	24,0000	1,69%	24,4000	25,2000	23,6000	12.563	,00
26/5/2009	23,6000	3,51%	22,8000	24,4000	22,8000	8.567	,00
25/5/2009	22,8000	0,00%	23,2000	23,6000	22,8000	3.171	,00
22/5/2009	22,8000	0,00%	23,6000	23,6000	22,4000	1.841	,00
21/5/2009	22,8000	-1,72%	23,2000	24,0000	22,4000	2.346	,00
20/5/2009	23,2000	3,57%	22,8000	23,6000	22,0000	5.797	,00
19/5/2009	22,4000	3,70%	22,0000	22,8000	22,0000	1.794	,00
18/5/2009	21,6000	-3,57%	21,6000	22,4000	21,6000	3.314	,00
15/5/2009	22,4000	3,70%	22,4000	22,8000	22,0000	3.227	,00
14/5/2009	21,6000	-1,82%	21,6000	22,4000	21,6000	2.468	,00
13/5/2009	22,0000	-1,79%	22,8000	23,6000	22,0000	4.693	,00
12/5/2009	22,4000	3,70%	22,0000	23,2000	21,6000	6.097	,00
11/5/2009	21,6000	0,00%	21,6000	24,0000	20,8000	21.641	,00
08/5/2009	21,6000	-5,26%	22,0000	22,8000	21,2000	7.872	,00
07/5/2009	22,8000	-5,00%	24,0000	24,4000	22,4000	7.629	,00
06/5/2009	24,0000	-4,76%	25,2000	25,6000	23,6000	12.170	,00
05/5/2009	25,2000	-4,55%	26,4000	26,4000	24,8000	6.971	,00
04/5/2009	26,4000	0,00%	26,4000	27,2000	26,0000	5.513	,00
30/4/2009	26,4000	-1,49%	26,8000	28,0000	26,0000	13.139	,00
29/4/2009	26,8000	6,35%	25,2000	27,2000	25,2000	12.229	,00
28/4/2009	25,2000	0,00%	24,8000	25,6000	24,4000	4.359	,00
27/4/2009	25,2000	3,28%	24,0000	25,6000	24,0000	9.037	,00
24/4/2009	24,4000	1,67%	24,0000	25,2000	24,0000	8.358	,00
23/4/2009	24,0000	1,69%	23,6000	24,8000	23,6000	6.735	,00
22/4/2009	23,6000	0,00%	23,6000	24,0000	23,2000	4.216	,00
21/4/2009	23,6000	-3,28%	23,6000	24,0000	23,2000	3.442	,00
16/4/2009	24,4000	3,39%	23,6000	24,4000	23,2000	4.123	,00
15/4/2009	23,6000	-1,67%	23,6000	24,0000	23,2000	4.861	,00
14/4/2009	24,0000	-4,76%	25,2000	25,2000	23,6000	5.397	,00
09/4/2009	25,2000	1,61%	24,4000	25,2000	23,6000	4.529	,00
08/4/2009	24,8000	5,08%	23,2000	24,8000	23,2000	6.483	,00
07/4/2009	23,6000	0,00%	23,2000	23,6000	22,8000	3.423	,00
06/4/2009	23,6000	-1,67%	23,6000	24,0000	23,2000	3.584	,00
03/4/2009	24,0000	0,00%	23,6000	24,4000	23,6000	4.709	,00
02/4/2009	24,0000	1,69%	23,6000	24,4000	23,6000	3.840	,00
01/4/2009	23,6000	1,72%	22,8000	23,6000	22,8000	4.015	,00
31/3/2009	23,2000	3,57%	22,0000	23,6000	21,6000	9.159	,00
30/3/2009	22,4000	-1,75%	22,4000	22,8000	21,6000	3.695	,00
27/3/2009	22,8000	-3,39%	23,6000	23,6000	22,4000	4.372	,00
26/3/2009	23,6000	0,00%	23,6000	24,0000	22,8000	3.023	,00
24/3/2009	23,6000	1,72%	23,2000	24,0000	22,8000	3.320	,00
23/3/2009	23,2000	1,75%	22,4000	23,6000	22,4000	5.387	,00
20/3/2009	22,8000	-3,39%	23,2000	23,6000	22,8000	2.980	,00
19/3/2009	23,6000	0,00%	23,6000	23,6000	23,2000	2.861	,00
18/3/2009	23,6000	0,00%	23,6000	24,0000	23,2000	4.008	,00
17/3/2009	23,6000	3,51%	22,8000	23,6000	22,8000	2.713	,00
16/3/2009	22,8000	-5,00%	23,6000	24,0000	22,8000	1.927	,00
13/3/2009	24,0000	-1,64%	24,4000	24,4000	23,2000	5.625	,00
12/3/2009	24,4000	1,67%	23,6000	24,4000	23,6000	3.042	,00
11/3/2009	24,0000	1,69%	23,2000	24,4000	23,2000	3.501	,00
10/3/2009	23,6000	1,72%	22,8000	24,0000	22,8000	3.770	,00
09/3/2009	23,2000	0,00%	22,4000	23,2000	22,4000	3.473	,00
06/3/2009	23,2000	1,75%	22,4000	23,6000	22,4000	3.319	,00
05/3/2009	22,8000	1,79%	22,4000	23,2000	22,0000	2.118	,00
04/3/2009	22,4000	0,00%	22,0000	22,8000	21,6000	1.793	,00
03/3/2009	22,4000	-1,75%	22,0000	23,2000	21,6000	5.882	,00
27/2/2009	22,8000	3,64%	21,6000	22,8000	21,2000	2.493	,00
26/2/2009	22,0000	1,85%	21,2000	22,4000	21,2000	2.750	,00
25/2/2009	21,6000	3,85%	20,4000	21,6000	20,4000	4.301	,00
24/2/2009	20,8000	1,96%	20,0000	20,8000	20,0000	4.675	,00
23/2/2009	20,4000	0,00%	20,8000	20,8000	20,0000	1.363	,00
20/2/2009	20,4000	-1,92%	20,4000	20,8000	20,0000	1.724	,00
19/2/2009	20,8000	1,96%	20,4000	21,2000	20,0000	2.930	,00
18/2/2009	20,4000	4,08%	19,6000	20,4000	19,6000	6.009	,00
17/2/2009	19,6000	-3,92%	20,0000	20,0000	19,2000	2.215	,00
16/2/2009	20,4000	0,00%	20,0000	20,4000	19,6000	3.484	,00
13/2/2009	20,4000	0,00%	20,0000	20,4000	20,0000	1.858	,00
12/2/2009	20,4000	0,00%	20,0000	20,4000	19,6000	2.666	,00
11/2/2009	20,4000	2,00%	19,6000	20,8000	19,6000	3.452	,00
10/2/2009	20,0000	-1,96%	20,0000	20,0000	19,6000	1.056	,00
09/2/2009	20,4000	0,00%	20,4000	20,4000	20,0000	1.916	,00
06/2/2009	20,4000	2,00%	20,0000	20,4000	20,0000	938	,00
05/2/2009	20,0000	-1,96%	20,0000	20,4000	19,6000	655	,00
04/2/2009	20,4000	0,00%	20,4000	20,8000	19,6000	1.422	,00
03/2/2009	20,4000	2,00%	19,6000	20,8000	18,8000	4.047	,00
02/2/2009	20,0000	-1,96%	20,0000	20,0000	19,2000	588	,00
30/1/2009	20,4000	0,00%	20,0000	20,4000	20,0000	1.132	,00
29/1/2009	20,4000	0,00%	20,0000	20,4000	19,6000	2.134	,00
28/1/2009	20,4000	2,00%	19,6000	21,2000	19,6000	2.765	,00
27/1/2009	20,0000	0,00%	19,6000	20,0000	19,2000	1.581	,00
26/1/2009	20,0000	0,00%	20,0000	20,0000	19,2000	2.241	,00
23/1/2009	20,0000	0,00%	19,2000	20,0000	19,2000	812	,00
22/1/2009	20,0000	0,00%	20,0000	20,4000	18,0000	13.381	,00
21/1/2009	20,0000	-3,85%	20,0000	20,8000	19,2000	8.644	,00
20/1/2009	20,8000	0,00%	20,8000	21,2000	20,0000	4.105	,00
19/1/2009	20,8000	-5,45%	22,0000	22,0000	20,4000	3.998	,00
16/1/2009	22,0000	0,00%	22,0000	22,4000	21,2000	3.328	,00
15/1/2009	22,0000	0,00%	20,8000	22,0000	20,4000	2.823	,00
14/1/2009	22,0000	0,00%	22,4000	22,4000	20,8000	2.953	,00
13/1/2009	22,0000	-3,51%	22,0000	22,0000	21,6000	1.669	,00
12/1/2009	22,8000	1,79%	21,6000	22,8000	21,6000	1.856	,00
09/1/2009	22,4000	-3,45%	22,8000	23,2000	22,4000	6.155	,00
08/1/2009	23,2000	1,75%	22,4000	23,2000	22,4000	1.938	,00
07/1/2009	22,8000	1,79%	22,0000	23,2000	21,6000	11.082	,00
05/1/2009	22,4000	-12,50%	24,8000	25,2000	20,8000	19.362	,00
02/1/2009	25,6000	-3,03%	26,0000	26,0000	24,8000	4.061	,00
31/12/2008	26,4000	4,76%	24,4000	26,8000	23,6000	8.987	,00
30/12/2008	25,2000	0,00%	25,2000	25,6000	24,4000	3.998	,00
29/12/2008	25,2000	3,28%	24,4000	25,2000	24,0000	5.659	,00
24/12/2008	24,4000	1,67%	24,0000	24,8000	23,2000	7.388	,00
23/12/2008	24,0000	3,45%	23,2000	24,4000	22,8000	4.981	,00
22/12/2008	23,2000	1,75%	22,4000	23,6000	22,0000	6.551	,00
19/12/2008	22,8000	0,00%	22,0000	23,2000	22,0000	5.790	,00
18/12/2008	22,8000	5,56%	22,0000	23,2000	21,6000	3.973	,00
17/12/2008	21,6000	3,85%	20,8000	22,4000	19,6000	10.196	,00
16/12/2008	20,8000	-3,70%	21,6000	21,6000	20,4000	8.883	,00
15/12/2008	21,6000	1,89%	21,6000	21,6000	20,8000	1.943	,00
12/12/2008	21,2000	0,00%	21,2000	21,2000	20,4000	2.440	,00
11/12/2008	21,2000	0,00%	21,6000	21,6000	20,8000	2.270	,00
10/12/2008	21,2000	-3,64%	21,6000	21,6000	20,8000	1.876	,00
09/12/2008	22,0000	-6,78%	22,4000	23,6000	21,6000	8.733	,00
08/12/2008	23,6000	-3,28%	24,8000	25,6000	22,4000	11.142	,00
05/12/2008	24,4000	0,00%	24,4000	24,8000	24,0000	4.891	,00
04/12/2008	24,4000	3,39%	23,6000	24,8000	23,6000	5.492	,00
03/12/2008	23,6000	3,51%	23,2000	24,0000	22,4000	3.492	,00
02/12/2008	22,8000	1,79%	21,2000	23,2000	20,8000	4.993	,00
01/12/2008	22,4000	1,82%	21,2000	22,4000	21,2000	1.105	,00
28/11/2008	22,0000	1,85%	21,2000	22,0000	20,8000	4.206	,00
27/11/2008	21,6000	5,88%	20,8000	21,6000	20,4000	3.065	,00
26/11/2008	20,4000	0,00%	20,4000	20,8000	19,6000	2.938	,00
25/11/2008	20,4000	2,00%	20,0000	21,2000	19,6000	5.289	,00
24/11/2008	20,0000	-1,96%	20,4000	20,4000	19,6000	1.041	,00
21/11/2008	20,4000	0,00%	20,4000	20,8000	20,0000	997	,00
20/11/2008	20,4000	-5,56%	20,8000	20,8000	20,0000	2.130	,00
19/11/2008	21,6000	1,89%	20,4000	21,6000	20,0000	6.105	,00
18/11/2008	21,2000	0,00%	20,4000	21,2000	20,0000	1.902	,00
17/11/2008	21,2000	-1,85%	21,2000	21,2000	20,4000	7.355	,00
14/11/2008	21,6000	3,85%	21,2000	21,6000	20,4000	4.215	,00
13/11/2008	20,8000	0,00%	20,4000	20,8000	19,6000	3.512	,00
12/11/2008	20,8000	0,00%	21,2000	21,2000	20,4000	4.136	,00
11/11/2008	20,8000	-1,89%	21,2000	21,2000	20,4000	3.456	,00
10/11/2008	21,2000	1,92%	22,0000	22,0000	20,4000	2.602	,00
07/11/2008	20,8000	4,00%	19,6000	20,8000	19,2000	2.682	,00
06/11/2008	20,0000	-3,85%	19,2000	20,4000	19,2000	5.384	,00
05/11/2008	20,8000	4,00%	20,0000	21,6000	19,2000	7.169	,00
04/11/2008	20,0000	8,70%	18,8000	20,0000	18,0000	5.711	,00
03/11/2008	18,4000	4,55%	16,8000	18,4000	16,8000	2.685	,00
31/10/2008	17,6000	4,76%	16,0000	17,6000	16,0000	1.354	,00
30/10/2008	16,8000	2,44%	16,8000	16,8000	16,0000	1.975	,00
29/10/2008	16,4000	5,13%	16,4000	16,8000	15,6000	4.022	,00
27/10/2008	15,6000	5,41%	13,6000	16,0000	13,6000	3.174	,00
24/10/2008	14,8000	-2,63%	15,2000	15,6000	12,4000	9.045	,00
23/10/2008	15,2000	-2,56%	15,2000	16,0000	14,4000	8.116	,00
22/10/2008	15,6000	0,00%	15,6000	16,0000	14,4000	1.675	,00
21/10/2008	15,6000	0,00%	16,8000	16,8000	14,8000	2.375	,00
20/10/2008	15,6000	-4,88%	16,4000	17,2000	15,2000	3.305	,00
17/10/2008	16,4000	-4,65%	17,6000	18,0000	16,0000	1.681	,00
16/10/2008	17,2000	2,38%	15,2000	17,6000	15,2000	4.264	,00
15/10/2008	16,8000	-4,55%	17,2000	17,6000	16,4000	2.715	,00
14/10/2008	17,6000	2,33%	18,4000	18,4000	17,2000	4.089	,00
13/10/2008	17,2000	10,26%	16,4000	18,0000	16,0000	2.739	,00
10/10/2008	15,6000	-7,14%	15,2000	16,0000	15,2000	3.688	,00
09/10/2008	16,8000	2,44%	16,4000	17,2000	16,4000	965	,00
08/10/2008	16,4000	-2,38%	16,4000	16,8000	15,2000	4.278	,00
07/10/2008	16,8000	0,00%	16,8000	17,2000	16,0000	2.225	,00
06/10/2008	16,8000	-6,67%	16,8000	17,6000	16,4000	3.917	,00
03/10/2008	18,0000	0,00%	17,2000	18,8000	17,2000	1.345	,00
02/10/2008	18,0000	-2,17%	19,2000	19,2000	18,0000	467	,00
01/10/2008	18,4000	2,22%	18,4000	19,2000	18,0000	1.183	,00
30/9/2008	18,0000	0,00%	17,2000	18,4000	16,8000	5.586	,00
29/9/2008	18,0000	-10,00%	19,2000	19,2000	18,0000	3.587	,00
26/9/2008	20,0000	0,00%	19,6000	20,0000	18,8000	2.207	,00

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.%