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
16/2/2005	29,2000	4,29%	27,2000	29,6000	27,2000	1.310	37.431,95
15/2/2005	28,0000	1,45%	27,6000	28,4000	27,2000	1.900	53.006,79
14/2/2005	27,6000	-5,48%	29,2000	29,6000	27,2000	3.635	102.583,60
11/2/2005	29,2000	2,82%	28,8000	29,6000	28,4000	1.377	39.855,76
10/2/2005	28,4000	-1,39%	28,8000	29,2000	28,0000	1.967	56.230,90
09/2/2005	28,8000	-2,70%	29,6000	29,6000	28,4000	2.088	60.072,74
08/2/2005	29,6000	-3,90%	30,8000	30,8000	29,2000	3.108	93.696,18
07/2/2005	30,8000	4,05%	30,8000	31,6000	30,4000	7.299	225.524,08
04/2/2005	29,6000	5,71%	28,4000	30,8000	28,4000	9.610	284.302,95
03/2/2005	28,0000	2,94%	26,8000	28,8000	26,8000	3.367	95.039,50
02/2/2005	27,2000	1,49%	26,8000	29,2000	26,4000	6.101	171.203,35
01/2/2005	26,8000	-1,47%	26,8000	27,2000	26,4000	913	24.498,83
31/1/2005	27,2000	0,00%	27,6000	29,2000	27,2000	2.979	84.391,84
28/1/2005	27,2000	1,49%	27,6000	27,6000	26,4000	2.028	55.127,57
27/1/2005	26,8000	0,00%	27,2000	28,0000	26,4000	2.144	58.356,81
26/1/2005	26,8000	4,69%	26,0000	26,8000	25,6000	3.446	91.125,42
25/1/2005	25,6000	4,92%	24,8000	26,0000	24,8000	1.597	40.299,07
24/1/2005	24,4000	0,00%	24,4000	24,8000	24,0000	1.439	34.941,01
21/1/2005	24,4000	-1,61%	24,4000	25,2000	24,4000	909	22.302,71
20/1/2005	24,8000	-1,59%	25,2000	25,6000	24,4000	1.034	25.468,62
19/1/2005	25,2000	-3,08%	25,6000	26,4000	24,8000	1.533	38.987,02
18/1/2005	26,0000	-1,52%	26,4000	27,2000	25,6000	2.247	59.635,96
17/1/2005	26,4000	3,12%	25,2000	27,6000	25,2000	3.326	88.019,99
14/1/2005	25,6000	0,00%	25,2000	26,4000	25,2000	1.678	43.596,09
13/1/2005	25,6000	4,92%	23,6000	26,4000	23,6000	2.159	54.509,04
12/1/2005	24,4000	0,00%	23,6000	24,8000	23,6000	1.231	29.759,94
11/1/2005	24,4000	-1,61%	24,4000	24,8000	23,6000	1.628	38.820,58
10/1/2005	24,8000	-4,62%	25,2000	26,4000	24,4000	1.585	39.080,98
07/1/2005	26,0000	1,56%	24,8000	26,4000	24,8000	1.228	31.776,19
05/1/2005	25,6000	0,00%	25,2000	25,6000	24,8000	915	22.846,98
04/1/2005	25,6000	-3,03%	26,4000	26,4000	25,2000	1.656	42.357,67
03/1/2005	26,4000	-2,94%	27,2000	28,0000	26,0000	1.359	36.053,70
31/12/2004	27,2000	0,00%	27,2000	27,2000	26,4000	460	12.354,34
30/12/2004	27,2000	1,49%	27,2000	27,6000	26,4000	459	12.353,80
29/12/2004	26,8000	1,52%	25,6000	27,2000	25,6000	1.027	27.473,20
28/12/2004	26,4000	1,54%	25,6000	26,4000	25,6000	570	14.706,30
27/12/2004	26,0000	-1,52%	26,4000	26,4000	25,2000	676	17.264,62
24/12/2004	26,4000	3,12%	25,6000	26,4000	25,2000	285	7.293,60
23/12/2004	25,6000	-3,03%	26,4000	26,8000	25,6000	934	24.125,90
22/12/2004	26,4000	-4,35%	27,6000	28,0000	26,4000	1.525	40.813,52
21/12/2004	27,6000	-1,43%	28,4000	28,4000	27,2000	440	12.132,48
20/12/2004	28,0000	0,00%	28,0000	28,4000	27,2000	579	16.119,83
17/12/2004	28,0000	-1,41%	28,4000	28,4000	27,6000	1.596	44.580,92
16/12/2004	28,4000	0,00%	28,4000	28,4000	27,6000	388	10.929,72
15/12/2004	28,4000	-1,39%	28,8000	28,8000	27,6000	955	26.928,68
14/12/2004	28,8000	-1,37%	30,0000	30,0000	28,4000	630	18.225,50
13/12/2004	29,2000	-1,35%	29,6000	30,0000	28,8000	751	22.044,50
10/12/2004	29,6000	1,37%	29,6000	29,6000	28,4000	1.315	38.079,90
09/12/2004	29,2000	-2,67%	30,0000	30,4000	28,8000	1.673	49.330,79
08/12/2004	30,0000	0,00%	29,6000	30,0000	28,8000	935	27.703,68
07/12/2004	30,0000	1,35%	30,0000	30,4000	29,6000	748	22.362,99
06/12/2004	29,6000	-2,63%	30,8000	31,2000	29,6000	1.034	31.279,88
03/12/2004	30,4000	4,11%	29,2000	31,2000	29,2000	1.697	51.600,90
02/12/2004	29,2000	1,39%	29,2000	29,6000	28,8000	978	28.679,60
01/12/2004	28,8000	-1,37%	29,2000	29,2000	28,4000	785	22.648,90
30/11/2004	29,2000	-2,67%	29,6000	30,0000	28,8000	2.152	62.970,22
29/11/2004	30,0000	2,74%	29,6000	30,4000	29,2000	938	27.919,20
26/11/2004	29,2000	-1,35%	30,0000	30,4000	28,8000	1.210	35.669,32
25/11/2004	29,6000	0,00%	29,2000	30,4000	29,2000	965	28.558,75
24/11/2004	29,6000	-5,13%	31,2000	31,2000	29,2000	2.511	75.791,70
23/11/2004	31,2000	-1,27%	31,6000	31,6000	30,4000	3.079	95.171,90
22/11/2004	31,6000	-2,47%	32,0000	32,0000	30,4000	1.731	53.633,00
19/11/2004	32,4000	-2,41%	33,2000	33,2000	32,0000	1.793	57.945,54
18/11/2004	33,2000	1,22%	32,4000	33,6000	32,0000	2.232	73.192,60
17/11/2004	32,8000	7,89%	30,8000	33,6000	30,4000	5.691	183.355,30
16/11/2004	30,4000	-1,30%	31,2000	31,6000	30,0000	2.082	63.811,68
15/11/2004	30,8000	-2,53%	31,6000	32,0000	30,8000	780	24.200,35
12/11/2004	31,6000	1,28%	32,0000	33,2000	31,2000	3.755	120.781,86
11/11/2004	31,2000	-1,27%	31,6000	32,4000	31,2000	2.441	77.482,56
10/11/2004	31,6000	-2,47%	32,0000	33,2000	31,2000	3.244	103.141,94
09/11/2004	32,4000	-1,22%	32,0000	32,8000	31,2000	2.944	93.434,97
08/11/2004	32,8000	6,49%	30,8000	32,8000	30,4000	6.414	202.586,04
05/11/2004	30,8000	11,59%	28,0000	30,8000	28,0000	6.938	205.539,94
04/11/2004	27,6000	4,55%	26,4000	28,0000	26,4000	2.861	78.477,04
03/11/2004	26,4000	-1,49%	26,8000	26,8000	26,0000	1.133	29.781,28
02/11/2004	26,8000	6,35%	26,0000	27,2000	25,6000	4.066	108.960,68
01/11/2004	25,2000	0,00%	24,8000	26,0000	24,8000	775	19.673,82
29/10/2004	25,2000	1,61%	25,2000	25,6000	25,2000	355	8.909,80
27/10/2004	24,8000	-4,62%	26,0000	26,0000	24,8000	560	13.996,50
26/10/2004	26,0000	1,56%	26,0000	26,0000	25,2000	488	12.434,50
25/10/2004	25,6000	0,00%	25,6000	26,0000	24,8000	781	19.784,50
22/10/2004	25,6000	-1,54%	26,0000	26,4000	25,6000	1.864	48.766,06
21/10/2004	26,0000	3,17%	25,2000	26,4000	25,2000	1.938	50.002,90
20/10/2004	25,2000	3,28%	24,4000	25,6000	23,6000	2.319	57.805,62
19/10/2004	24,4000	-1,61%	24,8000	24,8000	24,0000	279	2.687,40
18/10/2004	24,8000	0,00%	24,8000	25,2000	24,4000	113	2.777,12
15/10/2004	24,8000	0,00%	24,8000	25,2000	24,4000	192	4.701,82
14/10/2004	24,8000	0,00%	24,8000	25,2000	24,4000	307	7.510,70
13/10/2004	24,8000	-1,59%	24,8000	24,8000	24,0000	514	12.482,30
12/10/2004	25,2000	-1,56%	25,6000	25,6000	24,4000	296	7.322,72
11/10/2004	25,6000	-1,54%	26,0000	26,0000	25,2000	275	6.979,00
08/10/2004	26,0000	4,84%	24,8000	26,0000	24,8000	1.514	38.491,60
07/10/2004	24,8000	1,64%	24,8000	25,2000	24,4000	1.296	31.736,61
06/10/2004	24,4000	-3,17%	25,2000	25,2000	24,0000	554	13.595,60
05/10/2004	25,2000	1,61%	24,8000	25,6000	24,4000	433	10.711,18
04/10/2004	24,8000	1,64%	24,4000	24,8000	24,0000	762	18.425,62
01/10/2004	24,4000	0,00%	24,0000	24,8000	24,0000	424	10.239,22
30/9/2004	24,4000	-1,61%	25,2000	25,2000	24,0000	116	2.799,59
29/9/2004	24,8000	-1,59%	25,2000	25,2000	24,4000	548	13.527,40
28/9/2004	25,2000	1,61%	24,8000	26,0000	24,4000	137	3.436,10
27/9/2004	24,8000	-1,59%	25,2000	25,2000	24,0000	308	7.524,80
24/9/2004	25,2000	-1,56%	25,6000	25,6000	24,8000	339	8.416,10
23/9/2004	25,6000	0,00%	25,2000	25,6000	24,8000	120	2.989,60
22/9/2004	25,6000	1,59%	25,2000	25,6000	24,8000	438	11.045,80
21/9/2004	25,2000	-3,08%	25,6000	26,0000	25,2000	282	7.123,70
20/9/2004	26,0000	-1,52%	25,2000	26,0000	25,2000	181	4.640,30
17/9/2004	26,4000	3,12%	25,6000	26,4000	25,2000	473	12.090,70
16/9/2004	25,6000	0,00%	25,2000	26,0000	25,2000	624	15.847,90
15/9/2004	25,6000	0,00%	25,6000	25,6000	24,8000	241	6.027,20
14/9/2004	25,6000	-1,54%	26,0000	26,0000	25,2000	326	8.253,58
13/9/2004	26,0000	0,00%	26,0000	26,0000	25,2000	257	6.584,00
10/9/2004	26,0000	0,00%	26,0000	26,0000	25,2000	80	2.038,00
09/9/2004	26,0000	1,56%	25,2000	26,0000	25,2000	218	5.518,40
08/9/2004	25,6000	0,00%	25,6000	26,4000	25,2000	178	4.536,80
07/9/2004	25,6000	0,00%	25,6000	26,0000	24,8000	654	16.443,90
06/9/2004	25,6000	-3,03%	26,4000	26,4000	25,2000	310	7.955,12
03/9/2004	26,4000	0,00%	26,4000	26,4000	26,0000	251	6.561,80
02/9/2004	26,4000	0,00%	26,4000	26,4000	26,0000	390	10.198,10
01/9/2004	26,4000	0,00%	26,4000	26,4000	26,4000	32	833,00
31/8/2004	26,4000	-1,49%	26,4000	26,8000	26,4000	580	15.397,65
30/8/2004	26,8000	1,52%	26,4000	26,8000	26,4000	367	9.766,50
27/8/2004	26,4000	0,00%	26,4000	26,4000	26,4000	190	5.021,00
26/8/2004	26,4000	0,00%	26,4000	26,4000	26,4000	102	2.713,40
25/8/2004	26,4000	0,00%	26,4000	26,8000	26,0000	194	5.145,50
24/8/2004	26,4000	0,00%	26,4000	26,4000	25,2000	352	9.148,80
23/8/2004	26,4000	0,00%	26,4000	26,4000	26,0000	129	3.345,00
20/8/2004	26,4000	0,00%	26,4000	26,4000	25,2000	225	5.747,59
19/8/2004	26,4000	-1,49%	27,2000	27,2000	25,6000	396	10.435,24
18/8/2004	26,8000	-1,47%	27,2000	27,2000	26,4000	660	17.586,49
17/8/2004	27,2000	0,00%	27,2000	27,2000	26,8000	107	2.919,66
16/8/2004	27,2000	-1,45%	27,6000	27,6000	26,4000	590	15.864,30
12/8/2004	27,6000	0,00%	27,2000	28,4000	27,2000	158	4.360,10
11/8/2004	27,6000	0,00%	27,2000	27,6000	27,2000	106	2.917,90
10/8/2004	27,6000	0,00%	27,6000	27,6000	26,8000	290	7.909,34
09/8/2004	27,6000	-1,43%	28,0000	28,0000	26,8000	322	8.919,04
06/8/2004	28,0000	1,45%	27,2000	28,0000	26,8000	382	10.458,40
05/8/2004	27,6000	-1,43%	28,4000	28,4000	27,2000	369	10.212,82
04/8/2004	28,0000	-2,78%	28,4000	28,8000	27,2000	374	10.459,40
03/8/2004	28,8000	2,86%	28,0000	28,8000	26,8000	623	17.486,40
02/8/2004	28,0000	-6,67%	29,6000	29,6000	27,2000	436	12.476,30
30/7/2004	30,0000	-1,32%	30,4000	30,4000	28,4000	794	23.426,50
29/7/2004	30,4000	2,70%	30,0000	30,4000	28,8000	522	15.495,03
28/7/2004	29,6000	1,37%	29,6000	30,4000	28,8000	1.049	31.021,90
27/7/2004	29,2000	8,96%	26,8000	29,6000	26,8000	915	26.085,52
26/7/2004	26,8000	1,52%	26,4000	27,6000	26,4000	597	16.093,51
23/7/2004	26,4000	3,12%	25,6000	26,4000	24,4000	740	18.875,52
22/7/2004	25,6000	0,00%	25,6000	26,0000	24,8000	732	18.354,50
21/7/2004	25,6000	-3,03%	26,8000	27,2000	24,8000	1.035	26.957,20
20/7/2004	26,4000	0,00%	26,4000	26,4000	26,4000	168	4.427,80
19/7/2004	26,4000	0,00%	26,8000	26,8000	26,0000	330	8.656,62
16/7/2004	26,4000	0,00%	26,4000	26,4000	26,0000	564	14.803,05
15/7/2004	26,4000	-1,49%	26,8000	26,8000	26,4000	535	14.201,31
14/7/2004	26,8000	-1,47%	27,6000	27,6000	26,4000	472	12.694,90
13/7/2004	27,2000	-2,86%	27,2000	28,0000	27,2000	358	9.892,23
12/7/2004	28,0000	0,00%	28,0000	28,0000	27,2000	128	,00
09/7/2004	28,0000	0,00%	27,6000	28,4000	27,2000	484	13.501,90
08/7/2004	28,0000	6,06%	26,8000	28,8000	26,8000	965	27.149,20
07/7/2004	26,4000	0,00%	26,4000	26,8000	26,4000	727	19.303,50
06/7/2004	26,4000	-2,94%	27,2000	27,2000	26,4000	162	4.356,50
05/7/2004	27,2000	0,00%	26,8000	27,2000	26,4000	549	14.691,87
02/7/2004	27,2000	0,00%	26,8000	27,2000	26,4000	235	6.365,40
01/7/2004	27,2000	1,49%	26,8000	27,6000	26,8000	708	19.178,44
30/6/2004	26,8000	-2,90%	27,6000	27,6000	26,4000	507	13.777,90
29/6/2004	27,6000	-4,17%	28,8000	28,8000	27,2000	1.050	29.414,32
28/6/2004	28,8000	-1,37%	30,0000	30,0000	28,4000	899	26.442,82
25/6/2004	29,2000	-1,35%	30,4000	30,4000	28,4000	600	17.440,80
24/6/2004	29,6000	0,00%	29,6000	30,4000	28,4000	1.643	48.119,60
23/6/2004	29,6000	-3,90%	31,2000	31,2000	29,6000	600	18.282,10
22/6/2004	30,8000	-1,28%	31,2000	32,4000	30,4000	1.797	56.656,94
21/6/2004	31,2000	0,00%	31,6000	32,4000	30,8000	115	3.637,50
18/6/2004	31,2000	1,30%	31,2000	31,2000	30,0000	377	11.475,12
17/6/2004	30,8000	-1,28%	31,2000	31,2000	30,4000	679	20.798,80
16/6/2004	31,2000	0,00%	31,6000	31,6000	30,8000	1.596	49.657,64
15/6/2004	31,2000	-1,27%	32,0000	32,0000	30,8000	998	31.306,78
14/6/2004	31,6000	0,00%	32,0000	32,0000	31,2000	480	15.226,30
11/6/2004	31,6000	-1,25%	32,0000	32,4000	31,6000	375	11.894,12
10/6/2004	32,0000	0,00%	31,6000	33,6000	31,6000	1.581	50.921,12
09/6/2004	32,0000	-1,23%	32,8000	32,8000	31,6000	1.025	33.020,33
08/6/2004	32,4000	-2,41%	33,2000	33,2000	32,4000	666	21.767,69
07/6/2004	33,2000	-1,19%	32,8000	33,6000	32,8000	329	10.907,32
04/6/2004	33,6000	-1,18%	34,0000	34,0000	32,8000	831	27.626,29
03/6/2004	34,0000	-1,16%	34,0000	34,8000	33,6000	1.197	41.194,38
02/6/2004	34,4000	-1,15%	35,2000	35,2000	34,0000	1.665	57.697,44
01/6/2004	34,8000	3,57%	33,6000	35,2000	33,2000	1.517	52.454,20
28/5/2004	33,6000	1,20%	33,6000	33,6000	32,8000	592	19.547,20
27/5/2004	33,2000	-2,35%	34,0000	34,0000	32,8000	436	14.471,50
26/5/2004	34,0000	1,19%	33,6000	34,0000	33,6000	421	14.268,80
25/5/2004	33,6000	-1,18%	33,6000	34,0000	32,8000	383	12.608,72
24/5/2004	34,0000	0,00%	34,4000	34,4000	33,6000	196	6.618,30
21/5/2004	34,0000	1,19%	33,2000	34,0000	33,2000	349	11.751,80
20/5/2004	33,6000	-1,18%	33,6000	34,0000	33,2000	412	13.799,12
19/5/2004	34,0000	0,00%	34,0000	34,0000	33,6000	393	13.308,41
18/5/2004	34,0000	0,00%	34,4000	34,4000	33,2000	566	19.012,67
17/5/2004	34,0000	0,00%	33,6000	34,0000	32,8000	1.165	38.883,63
14/5/2004	34,0000	-1,16%	34,4000	35,2000	34,0000	368	12.650,00
13/5/2004	34,4000	-2,27%	35,6000	35,6000	34,0000	1.171	40.476,90
12/5/2004	35,2000	-1,12%	35,6000	35,6000	34,0000	482	16.938,08
11/5/2004	35,6000	0,00%	35,6000	36,4000	34,0000	406	14.411,60
10/5/2004	35,6000	-2,20%	35,6000	35,6000	34,4000	186	6.562,36
07/5/2004	36,4000	1,11%	36,0000	37,2000	35,6000	659	23.946,78
06/5/2004	36,0000	2,27%	35,2000	36,0000	33,6000	726	25.623,18
05/5/2004	35,2000	-3,30%	36,4000	36,4000	34,4000	483	17.094,23
04/5/2004	36,4000	0,00%	36,8000	37,2000	35,6000	215	7.827,63
03/5/2004	36,4000	0,00%	36,4000	36,8000	36,0000	610	22.403,20
30/4/2004	36,4000	0,00%	36,4000	36,4000	35,2000	862	30.953,70
29/4/2004	36,4000	-1,09%	36,4000	37,2000	35,2000	983	35.653,28
28/4/2004	36,8000	1,10%	37,2000	37,6000	36,4000	917	34.074,91
27/4/2004	36,4000	-3,19%	37,6000	38,0000	35,2000	765	28.527,00
26/4/2004	37,6000	-3,09%	38,8000	38,8000	35,2000	1.953	72.747,60
23/4/2004	38,8000	1,04%	38,8000	39,2000	38,4000	992	38.478,27
22/4/2004	38,4000	1,05%	38,0000	38,4000	38,0000	1.074	40.939,44
21/4/2004	38,0000	0,00%	38,0000	38,8000	37,2000	1.873	71.274,40
20/4/2004	38,0000	4,40%	36,4000	39,2000	36,4000	2.852	107.925,90
19/4/2004	36,4000	1,11%	36,0000	36,8000	35,6000	1.228	44.445,80
16/4/2004	36,0000	2,27%	35,6000	36,4000	35,2000	605	21.709,00
15/4/2004	35,2000	4,76%	34,4000	36,0000	34,4000	1.183	41.642,20
14/4/2004	33,6000	-4,55%	34,4000	35,2000	33,6000	353	12.215,00
13/4/2004	35,2000	2,33%	34,8000	36,0000	34,4000	898	31.575,28
08/4/2004	34,4000	2,38%	33,6000	34,4000	32,8000	354	11.960,80
07/4/2004	33,6000	2,44%	33,6000	33,6000	32,8000	360	11.855,57
06/4/2004	32,8000	-2,38%	33,6000	34,4000	32,8000	1.035	34.485,32
05/4/2004	33,6000	0,00%	32,8000	34,4000	32,4000	553	18.444,04
02/4/2004	33,6000	0,00%	33,6000	33,6000	32,8000	329	11.018,70
01/4/2004	33,6000	-2,33%	34,4000	34,4000	32,8000	749	25.282,02
31/3/2004	34,4000	0,00%	34,4000	34,4000	33,6000	377	12.800,50
30/3/2004	34,4000	-1,15%	34,8000	35,2000	34,4000	1.153	39.936,00
29/3/2004	34,8000	3,57%	34,4000	34,8000	32,8000	1.385	47.595,40
26/3/2004	33,6000	2,44%	33,6000	34,8000	33,6000	1.949	66.556,80
24/3/2004	32,8000	-2,38%	34,4000	34,4000	32,4000	2.890	96.059,72
23/3/2004	33,6000	16,67%	29,2000	33,6000	28,4000	6.689	215.171,17
22/3/2004	28,8000	-12,20%	32,0000	32,0000	28,8000	5.152	152.538,69
19/3/2004	32,8000	-4,65%	34,4000	34,4000	32,0000	3.087	102.109,74
18/3/2004	34,4000	-4,44%	36,0000	36,0000	32,4000	1.820	62.634,68
17/3/2004	36,0000	1,12%	36,0000	36,4000	35,2000	1.890	67.855,50
16/3/2004	35,6000	-6,32%	38,0000	38,4000	35,6000	2.717	99.544,90
15/3/2004	38,0000	-4,04%	39,6000	39,6000	37,2000	972	37.128,29
12/3/2004	39,6000	0,00%	39,2000	40,0000	38,8000	752	29.532,51
11/3/2004	39,6000	-3,88%	39,6000	40,0000	38,8000	782	30.795,46
10/3/2004	41,2000	0,98%	41,2000	41,6000	40,0000	695	28.260,90
09/3/2004	40,8000	-0,97%	41,2000	41,6000	40,0000	763	30.881,90
08/3/2004	41,2000	-1,90%	43,6000	43,6000	40,8000	1.179	50.185,30
05/3/2004	42,0000	0,96%	42,0000	42,8000	41,6000	1.521	64.130,29
04/3/2004	41,6000	1,96%	41,2000	41,6000	41,2000	468	19.446,78
03/3/2004	40,8000	-0,97%	40,8000	41,2000	40,8000	245	9.973,69
02/3/2004	41,2000	-0,96%	41,6000	41,6000	41,2000	560	23.157,15
01/3/2004	41,6000	2,97%	40,8000	42,8000	40,8000	2.053	86.074,39
27/2/2004	40,4000	3,06%	39,2000	40,8000	39,2000	1.822	73.190,14
26/2/2004	39,2000	0,00%	38,8000	40,0000	38,8000	666	26.109,54
25/2/2004	39,2000	-2,00%	39,6000	40,0000	38,8000	542	21.243,30
24/2/2004	40,0000	-2,91%	40,8000	40,8000	39,2000	867	34.546,67
20/2/2004	41,2000	1,98%	40,4000	41,2000	40,0000	806	32.423,02
19/2/2004	40,4000	0,00%	40,8000	41,2000	40,0000	839	33.801,88
18/2/2004	40,4000	0,00%	40,4000	40,8000	40,0000	433	17.391,46
17/2/2004	40,4000	-0,98%	40,8000	41,2000	40,0000	1.013	40.837,37
16/2/2004	40,8000	-0,97%	41,2000	41,2000	40,4000	774	31.430,56
13/2/2004	41,2000	0,00%	41,2000	42,0000	41,2000	514	21.310,52
12/2/2004	41,2000	0,98%	41,2000	42,0000	40,8000	1.499	62.284,58
11/2/2004	40,8000	-0,97%	40,8000	41,2000	39,6000	2.601	104.914,64
10/2/2004	41,2000	-0,96%	41,6000	41,6000	40,4000	1.047	,00
09/2/2004	41,6000	-1,89%	43,2000	43,2000	40,4000	1.009	41.913,14
06/2/2004	42,4000	-0,93%	42,4000	43,6000	41,6000	915	38.986,88
05/2/2004	42,8000	2,88%	41,6000	43,2000	41,6000	1.000	42.342,97
04/2/2004	41,6000	-1,89%	42,8000	42,8000	41,2000	667	28.138,40
03/2/2004	42,4000	-2,75%	43,6000	43,6000	41,6000	1.900	80.899,87
02/2/2004	43,6000	-0,91%	44,4000	44,8000	42,8000	568	24.811,70
30/1/2004	44,0000	0,92%	43,2000	44,8000	43,2000	587	25.993,07
29/1/2004	43,6000	0,00%	43,2000	44,0000	42,8000	1.633	71.032,15
28/1/2004	43,6000	-1,80%	44,4000	45,2000	43,2000	1.754	77.384,10
27/1/2004	44,4000	0,91%	44,0000	45,2000	44,0000	993	44.261,38
26/1/2004	44,0000	-3,51%	44,8000	46,0000	44,0000	1.742	78.627,86
23/1/2004	45,6000	3,64%	44,8000	46,4000	44,0000	3.655	165.845,40
22/1/2004	44,0000	-1,79%	44,8000	46,0000	43,6000	2.263	101.445,14
21/1/2004	44,8000	1,82%	44,0000	45,2000	44,0000	1.345	60.218,66
20/1/2004	44,0000	-0,90%	44,4000	46,0000	44,0000	1.489	67.098,81
19/1/2004	44,4000	-0,89%	44,4000	46,4000	44,4000	4.320	195.746,70
16/1/2004	44,8000	2,75%	43,6000	45,2000	43,2000	1.299	57.253,58
15/1/2004	43,6000	-2,68%	43,6000	46,0000	43,6000	4.494	200.180,76
14/1/2004	44,8000	-0,88%	45,2000	45,6000	43,6000	1.861	83.195,70
13/1/2004	45,2000	6,60%	42,8000	46,4000	42,4000	7.045	317.546,00
12/1/2004	42,4000	0,95%	41,2000	42,8000	41,2000	730	30.545,66
09/1/2004	42,0000	-2,78%	42,4000	42,8000	41,6000	1.710	72.530,92
08/1/2004	43,2000	-1,82%	44,0000	44,4000	42,8000	1.405	61.413,88
07/1/2004	44,0000	2,80%	42,8000	46,0000	42,8000	6.223	277.068,30
05/1/2004	42,8000	0,94%	42,4000	43,6000	41,6000	1.244	53.616,37
02/1/2004	42,4000	4,95%	40,4000	43,2000	40,4000	3.257	138.453,34
31/12/2003	40,4000	0,00%	40,4000	41,2000	39,6000	1.306	52.711,86
30/12/2003	40,4000	3,06%	40,0000	40,4000	39,6000	2.107	84.064,80
29/12/2003	39,2000	0,00%	39,2000	40,0000	38,4000	533	20.728,90
24/12/2003	39,2000	-1,01%	39,2000	39,6000	38,4000	877	34.188,28
23/12/2003	39,6000	-1,98%	40,4000	40,4000	38,4000	941	,00
22/12/2003	40,4000	0,00%	40,4000	41,2000	39,6000	747	30.387,52
19/12/2003	40,4000	1,00%	40,0000	41,2000	40,0000	2.226	,00
18/12/2003	40,0000	0,00%	39,2000	40,4000	39,2000	796	31.866,70
17/12/2003	40,0000	1,01%	39,2000	40,4000	38,0000	2.093	82.654,37
16/12/2003	39,6000	-1,00%	39,6000	40,4000	38,8000	4.328	169.940,94
15/12/2003	40,0000	-2,91%	41,6000	42,8000	40,0000	4.073	169.231,68
12/12/2003	41,2000	0,00%	42,0000	42,4000	41,2000	1.005	41.928,13
11/12/2003	41,2000	-2,83%	42,4000	42,8000	41,2000	1.276	53.121,80
10/12/2003	42,4000	-1,85%	42,8000	43,6000	42,0000	1.856	79.650,36
09/12/2003	43,2000	0,00%	44,8000	44,8000	42,8000	3.782	166.483,10

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.%