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
23/9/2002	41,6000	-4,59%	44,4000	44,4000	40,8000	593	24.880,44
20/9/2002	43,6000	0,93%	43,2000	44,8000	42,0000	1.276	55.621,85
19/9/2002	43,2000	-3,57%	44,8000	46,0000	42,0000	1.671	73.029,40
18/9/2002	44,8000	-7,44%	48,4000	48,4000	44,4000	1.511	69.449,46
17/9/2002	48,4000	-0,82%	50,0000	50,4000	47,2000	1.250	60.746,19
16/9/2002	48,8000	-2,40%	49,6000	50,0000	48,4000	996	48.885,10
13/9/2002	50,0000	-3,85%	51,2000	51,2000	49,2000	1.251	62.695,91
12/9/2002	52,0000	-0,76%	51,2000	52,4000	50,0000	1.061	54.354,53
11/9/2002	52,4000	4,80%	50,0000	52,4000	49,6000	1.474	75.302,32
10/9/2002	50,0000	-1,57%	50,8000	51,2000	49,6000	856	43.106,00
09/9/2002	50,8000	-2,31%	52,0000	52,0000	50,0000	824	41.923,40
06/9/2002	52,0000	0,00%	52,0000	53,2000	51,2000	719	37.396,40
05/9/2002	52,0000	-2,26%	53,2000	53,6000	51,6000	1.178	62.171,34
04/9/2002	53,2000	-2,92%	54,4000	55,2000	53,2000	516	28.216,70
03/9/2002	54,8000	3,79%	52,8000	55,2000	52,4000	1.215	65.201,20
02/9/2002	52,8000	-0,75%	54,0000	54,0000	52,4000	666	35.360,60
30/8/2002	53,2000	-1,48%	54,4000	55,2000	52,8000	728	39.219,34
29/8/2002	54,0000	-4,26%	56,4000	56,4000	53,2000	1.940	105.726,48
28/8/2002	56,4000	-2,76%	57,6000	57,6000	56,0000	616	35.031,80
27/8/2002	58,0000	2,84%	56,4000	58,4000	56,4000	1.241	71.685,60
26/8/2002	56,4000	-3,42%	57,6000	58,8000	56,0000	1.327	76.574,92
23/8/2002	58,4000	2,10%	58,0000	60,8000	56,8000	3.247	192.124,46
22/8/2002	57,2000	-2,72%	60,0000	60,0000	57,2000	1.063	61.900,20
21/8/2002	58,8000	0,68%	57,6000	60,8000	57,2000	3.165	187.321,72
20/8/2002	58,4000	0,69%	58,4000	59,6000	58,0000	2.271	134.072,20
19/8/2002	58,0000	4,32%	56,4000	58,0000	55,6000	1.332	76.270,40
16/8/2002	55,6000	0,72%	55,2000	56,8000	55,2000	2.261	127.236,80
14/8/2002	55,2000	4,55%	52,8000	55,2000	52,4000	1.836	100.001,90
13/8/2002	52,8000	0,00%	52,8000	52,8000	52,0000	258	13.537,30
12/8/2002	52,8000	-2,22%	54,0000	54,0000	52,4000	246	13.113,70
09/8/2002	54,0000	-0,74%	54,0000	54,0000	52,4000	455	24.346,38
08/8/2002	54,4000	1,49%	55,2000	55,2000	52,4000	970	52.314,30
07/8/2002	53,6000	-0,74%	54,4000	54,4000	52,4000	781	42.178,69
06/8/2002	54,0000	3,05%	52,4000	55,2000	51,6000	1.079	57.346,10
05/8/2002	52,4000	-2,24%	53,2000	53,2000	52,4000	201	10.539,50
02/8/2002	53,6000	-0,74%	54,0000	54,0000	52,4000	433	23.109,40
01/8/2002	54,0000	-2,17%	55,6000	56,0000	54,0000	436	23.941,40
31/7/2002	55,2000	-0,72%	56,0000	56,8000	54,4000	657	36.866,90
30/7/2002	55,6000	1,46%	55,2000	57,2000	55,2000	1.823	102.377,90
29/7/2002	54,8000	6,20%	51,6000	54,8000	51,6000	1.686	90.579,30
26/7/2002	51,6000	0,00%	51,6000	51,6000	50,8000	716	36.673,58
25/7/2002	51,6000	3,20%	52,4000	52,4000	51,2000	775	40.452,30
24/7/2002	50,0000	-5,30%	52,4000	52,4000	50,0000	847	43.451,80
23/7/2002	52,8000	2,33%	52,4000	54,0000	51,6000	2.079	109.520,60
22/7/2002	51,6000	-2,27%	52,8000	52,8000	50,8000	913	47.337,02
19/7/2002	52,8000	-4,35%	55,2000	55,2000	52,4000	808	43.409,72
18/7/2002	55,2000	-2,13%	56,4000	57,6000	54,8000	1.047	58.902,50
17/7/2002	56,4000	2,17%	55,6000	56,4000	54,4000	566	31.564,90
16/7/2002	55,2000	-2,13%	56,8000	56,8000	54,0000	464	25.657,89
15/7/2002	56,4000	0,00%	56,0000	56,8000	55,6000	461	25.971,44
12/7/2002	56,4000	-2,76%	58,0000	60,0000	56,4000	965	56.491,36
11/7/2002	58,0000	2,11%	57,2000	60,8000	56,8000	2.304	135.887,08
10/7/2002	56,8000	-0,70%	56,8000	57,6000	55,6000	938	53.166,75
09/7/2002	57,2000	-1,38%	56,8000	58,0000	55,6000	565	32.176,50
08/7/2002	58,0000	0,00%	58,0000	58,0000	56,8000	355	20.350,60
05/7/2002	58,0000	0,69%	58,0000	58,0000	56,0000	608	34.687,45
04/7/2002	57,6000	3,60%	56,4000	57,6000	56,4000	1.122	63.859,05
03/7/2002	55,6000	-1,42%	55,6000	56,4000	52,4000	1.529	83.439,64
02/7/2002	56,4000	-5,37%	58,8000	58,8000	56,4000	821	47.149,56
01/7/2002	59,6000	-2,61%	60,8000	60,8000	59,6000	756	45.451,40
28/6/2002	61,2000	-1,29%	62,0000	62,0000	60,0000	3.616	221.713,59
27/6/2002	62,0000	0,00%	63,6000	64,0000	62,0000	694	43.660,90
26/6/2002	62,0000	-4,32%	62,8000	62,8000	61,6000	1.551	96.615,90
25/6/2002	64,8000	4,52%	62,0000	64,8000	61,6000	1.225	77.161,40
21/6/2002	62,0000	0,65%	61,2000	62,4000	60,8000	913	56.589,94
20/6/2002	61,6000	-0,65%	62,0000	63,6000	60,8000	841	52.231,14
19/6/2002	62,0000	-1,27%	62,4000	62,8000	61,2000	1.283	79.716,25
18/6/2002	62,8000	-3,09%	65,6000	65,6000	62,0000	1.136	72.467,49
17/6/2002	64,8000	-1,82%	66,4000	66,4000	64,4000	1.261	82.729,00
14/6/2002	66,0000	-1,79%	66,4000	67,2000	65,2000	1.198	79.516,34
13/6/2002	67,2000	0,00%	67,6000	69,2000	66,8000	1.928	131.345,70
12/6/2002	67,2000	0,00%	67,2000	67,2000	66,4000	565	37.727,00
11/6/2002	67,2000	0,00%	67,6000	68,0000	66,8000	639	43.204,10
10/6/2002	67,2000	0,60%	66,4000	67,6000	66,4000	522	34.984,62
07/6/2002	66,8000	-2,34%	67,6000	67,6000	66,4000	1.082	72.538,06
06/6/2002	68,4000	0,00%	69,2000	69,2000	67,6000	911	62.606,10
05/6/2002	68,4000	2,40%	66,8000	69,2000	66,8000	1.569	107.449,30
04/6/2002	66,8000	-1,76%	67,2000	67,6000	65,6000	646	43.040,20
03/6/2002	68,0000	1,19%	67,6000	68,8000	67,6000	846	57.686,34
31/5/2002	67,2000	1,20%	66,4000	69,2000	66,4000	1.924	131.028,93
30/5/2002	66,4000	-2,92%	68,4000	68,8000	66,4000	1.464	98.517,00
29/5/2002	68,4000	-1,16%	69,2000	72,0000	67,6000	1.174	81.289,70
28/5/2002	69,2000	0,00%	69,2000	70,8000	67,6000	882	61.035,30
27/5/2002	69,2000	-3,35%	70,0000	71,2000	68,4000	2.029	140.975,50
24/5/2002	71,6000	-2,19%	73,6000	73,6000	70,4000	2.986	214.583,24
23/5/2002	73,2000	-2,66%	76,0000	76,4000	72,8000	2.695	200.559,68
22/5/2002	75,2000	-1,57%	76,8000	78,8000	74,4000	7.707	595.381,77
21/5/2002	76,4000	2,69%	74,4000	76,4000	72,8000	3.414	254.437,72
20/5/2002	74,4000	0,00%	76,4000	76,4000	73,6000	2.672	199.663,21
17/5/2002	74,4000	2,20%	73,2000	76,4000	73,2000	5.146	387.592,33
16/5/2002	72,8000	1,11%	72,0000	75,2000	72,0000	4.251	313.385,20
15/5/2002	72,0000	-1,10%	72,8000	74,4000	71,6000	3.364	246.840,82
14/5/2002	72,8000	-0,55%	73,6000	73,6000	71,6000	3.443	249.582,44
13/5/2002	73,2000	-2,66%	74,4000	76,4000	73,2000	4.617	344.690,16
10/5/2002	75,2000	3,87%	70,8000	76,0000	70,8000	6.288	465.557,60
09/5/2002	72,4000	1,12%	72,8000	74,0000	70,8000	3.553	257.963,61
08/5/2002	71,6000	4,07%	70,0000	72,0000	70,0000	2.231	159.813,10
02/5/2002	68,8000	1,78%	70,0000	70,8000	67,6000	1.253	86.467,94
30/4/2002	67,6000	-3,43%	71,2000	72,0000	67,6000	3.971	279.875,33
29/4/2002	70,0000	2,94%	68,0000	73,2000	68,0000	9.523	181.507,63
26/4/2002	68,0000	4,94%	64,8000	69,2000	64,4000	5.799	393.638,39
25/4/2002	64,8000	0,00%	64,0000	66,4000	63,6000	2.064	134.044,70
24/4/2002	64,8000	4,52%	62,0000	64,8000	62,0000	2.693	171.425,60
23/4/2002	62,0000	1,97%	60,8000	63,2000	60,8000	1.670	103.358,79
22/4/2002	60,8000	-4,40%	63,6000	63,6000	59,6000	1.162	71.197,70
19/4/2002	63,6000	4,61%	60,4000	64,0000	58,8000	2.294	142.795,88
18/4/2002	60,8000	2,01%	60,0000	62,0000	60,0000	3.634	222.094,70
17/4/2002	59,6000	4,20%	57,2000	59,6000	57,2000	1.073	63.854,82
16/4/2002	57,2000	-0,69%	58,0000	60,0000	56,4000	2.402	141.446,81
15/4/2002	57,6000	-3,36%	58,8000	58,8000	56,8000	758	43.446,34
12/4/2002	59,6000	0,00%	60,8000	60,8000	57,2000	1.103	64.730,68
11/4/2002	59,6000	0,00%	60,8000	61,2000	58,4000	934	56.099,80
10/4/2002	59,6000	-1,32%	59,6000	62,0000	59,6000	1.111	67.372,54
09/4/2002	60,4000	1,34%	59,6000	61,6000	57,2000	2.043	121.750,06
08/4/2002	59,6000	-3,87%	62,4000	63,2000	58,8000	1.113	67.701,97
05/4/2002	62,0000	2,65%	60,4000	63,2000	60,4000	2.470	152.516,50
04/4/2002	60,4000	-0,66%	61,2000	62,0000	59,6000	880	53.685,20
03/4/2002	60,8000	2,01%	59,6000	62,0000	59,2000	1.422	86.237,30
02/4/2002	59,6000	-8,02%	64,8000	64,8000	59,6000	2.844	174.717,60
28/3/2002	64,8000	-0,61%	66,4000	66,8000	64,4000	2.163	141.234,28
27/3/2002	65,2000	-0,61%	66,4000	67,6000	64,0000	2.866	188.452,05
26/3/2002	65,6000	-5,75%	70,8000	70,8000	65,2000	1.860	124.868,55
22/3/2002	69,6000	-0,57%	71,2000	71,2000	67,6000	3.203	221.244,44
21/3/2002	70,0000	-3,31%	72,4000	73,2000	69,6000	948	67.451,76
20/3/2002	72,4000	0,56%	72,0000	72,8000	70,4000	1.539	110.326,90
19/3/2002	72,0000	-1,64%	74,4000	75,2000	70,8000	1.638	118.130,65
15/3/2002	73,2000	-0,54%	74,4000	75,2000	72,8000	1.078	79.481,60
14/3/2002	73,6000	0,00%	73,6000	73,6000	71,6000	1.543	112.599,62
13/3/2002	73,6000	-1,08%	75,2000	76,4000	73,2000	3.549	263.526,20
12/3/2002	74,4000	-4,12%	76,4000	78,4000	73,6000	3.312	252.069,87
11/3/2002	77,6000	1,57%	76,4000	80,4000	76,4000	7.508	591.844,29
08/3/2002	76,4000	2,69%	74,4000	77,2000	74,4000	4.431	337.548,42
07/3/2002	74,4000	2,20%	73,6000	76,0000	72,8000	3.236	241.579,77
06/3/2002	72,8000	-1,09%	73,2000	75,2000	72,0000	2.157	159.082,02
05/3/2002	73,6000	0,00%	74,0000	75,2000	73,2000	2.818	209.045,92
04/3/2002	73,6000	6,36%	70,4000	76,4000	70,4000	6.428	475.644,70
01/3/2002	69,2000	4,22%	66,8000	69,2000	66,4000	2.149	146.540,50
28/2/2002	66,4000	-5,68%	70,8000	70,8000	65,6000	2.066	140.178,18
27/2/2002	70,4000	-2,76%	72,4000	72,8000	68,8000	1.897	133.953,12
26/2/2002	72,4000	3,43%	70,0000	73,2000	70,0000	2.266	162.947,04
25/2/2002	70,0000	-1,13%	70,8000	71,6000	68,0000	1.535	107.704,65
22/2/2002	70,8000	-3,28%	72,4000	72,8000	69,6000	3.097	220.998,80
21/2/2002	73,2000	-1,61%	75,2000	76,4000	72,8000	1.710	128.386,26
20/2/2002	74,4000	1,09%	75,2000	75,2000	72,0000	2.123	156.051,88
19/2/2002	73,6000	-3,66%	76,4000	77,6000	72,4000	3.387	254.317,14
18/2/2002	76,4000	-2,05%	77,6000	78,0000	75,6000	2.266	173.844,84
15/2/2002	78,0000	0,00%	78,8000	79,2000	77,6000	1.747	137.247,44
14/2/2002	78,0000	0,00%	79,6000	80,0000	77,6000	1.343	105.989,85
13/2/2002	78,0000	-0,51%	78,0000	78,8000	77,6000	1.402	109.904,60
12/2/2002	78,4000	0,51%	78,8000	78,8000	77,2000	1.442	112.521,90
11/2/2002	78,0000	-1,52%	80,0000	81,2000	77,6000	1.383	110.035,42
08/2/2002	79,2000	0,00%	80,0000	80,4000	78,4000	1.654	131.095,72
07/2/2002	79,2000	1,54%	78,8000	82,0000	78,0000	3.197	255.834,07
06/2/2002	78,0000	0,52%	77,6000	78,8000	76,8000	2.125	165.736,73
05/2/2002	77,6000	-1,52%	78,0000	79,6000	76,8000	1.771	137.840,04
04/2/2002	78,8000	-3,43%	80,4000	81,2000	78,8000	1.010	80.650,60
01/2/2002	81,6000	-1,92%	83,6000	84,4000	80,8000	2.641	218.108,70
31/1/2002	83,2000	1,96%	83,6000	84,4000	82,0000	6.852	572.180,48
30/1/2002	81,6000	4,08%	78,0000	82,8000	77,2000	7.161	575.643,06
29/1/2002	78,4000	-0,51%	80,0000	80,4000	78,0000	2.509	199.216,22
28/1/2002	78,8000	0,51%	77,6000	82,0000	77,2000	3.624	290.324,30
25/1/2002	78,4000	-1,51%	79,6000	81,6000	78,0000	1.791	141.601,35
24/1/2002	79,6000	-2,45%	81,6000	84,4000	79,2000	5.668	467.465,85
23/1/2002	81,6000	-1,92%	82,0000	84,0000	80,4000	4.072	337.083,63
22/1/2002	83,2000	4,00%	80,8000	83,6000	80,4000	5.070	419.606,44
21/1/2002	80,0000	-0,50%	80,4000	82,0000	78,0000	3.415	273.899,20
18/1/2002	80,4000	2,03%	79,2000	84,4000	78,0000	12.024	977.652,18
17/1/2002	78,8000	4,79%	76,4000	78,8000	75,2000	3.864	298.575,20
16/1/2002	75,2000	-1,05%	77,2000	77,2000	74,4000	2.232	168.613,50
15/1/2002	76,0000	1,60%	73,6000	78,4000	73,6000	5.057	384.385,04
14/1/2002	74,8000	-4,59%	77,6000	77,6000	74,4000	3.575	258.123,19
11/1/2002	78,4000	-1,51%	80,8000	80,8000	77,6000	1.934	151.064,29
10/1/2002	79,6000	2,58%	76,8000	80,0000	76,8000	2.904	227.794,00
09/1/2002	77,6000	1,57%	76,0000	78,4000	74,4000	2.560	195.951,85
08/1/2002	76,4000	-4,98%	80,4000	81,2000	76,4000	3.449	271.027,20
07/1/2002	80,4000	-0,50%	82,0000	83,2000	80,4000	3.845	311.957,65
04/1/2002	80,8000	0,00%	82,8000	82,8000	78,8000	4.903	395.553,58
03/1/2002	80,8000	-2,88%	84,4000	86,8000	79,6000	9.155	767.895,96
02/1/2002	83,2000	15,56%	72,4000	83,6000	70,0000	8.723	685.086,91
28/12/2001	72,0000	1,69%	71,2000	72,8000	69,2000	6.286	445.086,22
27/12/2001	70,8000	-2,75%	72,8000	74,0000	70,8000	1.931	138.537,36
24/12/2001	72,8000	-1,09%	73,6000	75,6000	71,2000	3.051	222.320,40
21/12/2001	73,6000	-5,15%	76,8000	77,2000	73,2000	4.400	331.319,96
20/12/2001	77,6000	-3,96%	80,0000	82,0000	77,2000	3.433	272.050,58
19/12/2001	80,8000	1,00%	81,2000	82,0000	80,4000	4.166	338.838,50
18/12/2001	80,0000	1,01%	80,4000	82,0000	76,4000	8.211	647.768,50
17/12/2001	79,2000	-4,81%	84,4000	85,2000	78,8000	4.424	362.685,03
14/12/2001	83,2000	4,00%	80,0000	86,0000	80,0000	10.199	855.997,49
13/12/2001	80,0000	-0,99%	80,4000	84,4000	78,8000	11.988	982.380,73
12/12/2001	80,8000	-10,22%	90,0000	91,6000	80,0000	13.220	1.117.787,81
11/12/2001	90,0000	-3,85%	94,0000	94,0000	89,2000	6.791	624.192,86
10/12/2001	93,6000	0,00%	95,6000	96,8000	92,8000	7.244	688.454,41
07/12/2001	93,6000	4,00%	91,2000	96,8000	90,4000	17.533	1.647.112,62
06/12/2001	90,0000	8,17%	85,2000	92,8000	84,4000	23.722	2.146.356,46
05/12/2001	83,2000	1,46%	84,4000	84,8000	81,6000	6.076	507.095,45
04/12/2001	82,0000	0,00%	82,0000	84,8000	81,2000	7.132	592.404,88
03/12/2001	82,0000	-4,65%	84,8000	85,2000	79,2000	7.681	629.758,12
30/11/2001	86,0000	1,90%	86,0000	88,8000	84,4000	12.876	1.115.706,53
29/11/2001	84,4000	2,93%	83,2000	85,2000	80,8000	6.622	554.896,54
28/11/2001	82,0000	4,06%	80,4000	83,2000	79,2000	9.910	809.626,90
27/11/2001	78,8000	5,91%	76,0000	80,8000	76,0000	9.281	732.565,90
26/11/2001	74,4000	0,00%	74,4000	77,6000	72,0000	8.249	621.776,87
23/11/2001	74,4000	-11,43%	83,2000	84,0000	74,0000	14.583	1.161.943,11
22/11/2001	84,0000	6,60%	80,0000	92,8000	80,0000	35.373	3.043.351,65
21/11/2001	78,8000	11,30%	72,0000	81,2000	70,8000	18.729	1.425.962,61
20/11/2001	70,8000	2,31%	69,2000	72,0000	67,6000	10.027	701.063,67
19/11/2001	69,2000	3,59%	68,0000	70,8000	66,8000	11.621	804.984,92
16/11/2001	66,8000	1,83%	66,4000	67,6000	65,6000	3.562	237.346,65
15/11/2001	65,6000	-1,20%	66,8000	69,2000	64,8000	11.379	772.368,35
14/11/2001	66,4000	1,84%	66,8000	67,6000	65,2000	7.671	513.293,34
13/11/2001	65,2000	3,82%	62,0000	67,6000	62,0000	10.824	709.836,45
12/11/2001	62,8000	3,29%	62,0000	66,4000	61,2000	13.535	865.398,24
09/11/2001	60,8000	6,29%	56,4000	62,8000	56,4000	15.123	912.466,04
08/11/2001	57,2000	1,42%	57,2000	58,8000	56,4000	7.766	449.517,31
07/11/2001	56,4000	4,44%	55,2000	58,0000	53,6000	9.530	537.799,46
06/11/2001	54,0000	0,00%	55,6000	56,4000	52,8000	12.709	699.807,03
05/11/2001	54,0000	8,87%	50,4000	55,2000	50,0000	14.653	776.981,50
02/11/2001	49,6000	0,81%	50,8000	50,8000	48,0000	3.167	156.927,34
01/11/2001	49,2000	0,82%	50,8000	51,6000	48,8000	4.945	248.377,69
31/10/2001	48,8000	4,27%	46,4000	48,8000	46,4000	2.973	143.278,31
30/10/2001	46,8000	-0,85%	46,8000	47,2000	46,0000	1.529	71.405,45
29/10/2001	47,2000	0,00%	47,6000	48,4000	46,4000	1.107	52.536,64
26/10/2001	47,2000	0,85%	46,8000	48,0000	46,4000	1.457	69.120,90
25/10/2001	46,8000	-3,31%	48,4000	48,8000	46,4000	2.581	122.884,68
24/10/2001	48,4000	-3,20%	49,6000	50,8000	48,0000	2.948	145.958,97
23/10/2001	50,0000	0,00%	51,6000	52,4000	49,6000	7.362	377.393,43
22/10/2001	50,0000	3,31%	49,2000	50,4000	48,4000	3.938	196.134,85
19/10/2001	48,4000	0,00%	49,2000	49,6000	47,2000	3.033	147.545,30
18/10/2001	48,4000	-2,42%	49,6000	49,6000	47,2000	3.579	171.957,42
17/10/2001	49,6000	1,64%	50,4000	51,2000	48,8000	7.217	361.789,52
16/10/2001	48,8000	6,09%	47,2000	50,0000	46,8000	8.490	416.345,51
15/10/2001	46,0000	-1,71%	47,2000	48,0000	45,6000	1.794	84.378,90
12/10/2001	46,8000	0,86%	46,4000	49,2000	45,6000	8.735	416.208,05
11/10/2001	46,4000	4,50%	44,8000	48,4000	44,8000	13.488	635.257,40
10/10/2001	44,4000	2,78%	44,0000	45,2000	43,2000	2.637	117.239,99
09/10/2001	43,2000	0,00%	44,0000	44,4000	42,4000	2.531	110.754,93
08/10/2001	43,2000	-0,92%	41,2000	43,2000	39,2000	3.774	160.297,90
05/10/2001	43,6000	-6,84%	46,8000	47,2000	43,2000	4.445	201.730,00
04/10/2001	46,8000	0,86%	47,2000	49,2000	46,4000	6.117	293.666,99
03/10/2001	46,4000	-0,85%	47,2000	48,4000	45,2000	3.950	185.508,50
02/10/2001	46,8000	4,46%	45,6000	48,0000	44,4000	4.776	223.032,20
01/10/2001	44,8000	0,90%	44,8000	47,2000	44,0000	7.239	328.965,10
28/9/2001	44,4000	6,73%	43,2000	45,6000	43,2000	5.358	237.902,03
27/9/2001	41,6000	5,05%	39,6000	41,6000	39,6000	3.751	154.101,35
26/9/2001	39,6000	-4,81%	41,6000	43,2000	38,8000	4.874	199.350,55
25/9/2001	41,6000	-1,89%	43,2000	43,2000	40,4000	4.148	175.048,39
24/9/2001	42,4000	3,92%	43,2000	44,0000	41,6000	2.971	127.542,95
21/9/2001	40,8000	-3,77%	37,6000	42,0000	35,6000	8.054	312.655,80
20/9/2001	42,4000	-10,92%	46,0000	46,8000	42,0000	4.410	197.020,22
19/9/2001	47,6000	0,00%	49,2000	51,2000	46,8000	7.987	395.479,50
18/9/2001	47,6000	3,48%	46,8000	50,8000	44,0000	6.497	306.446,76
17/9/2001	46,0000	-4,96%	42,8000	47,6000	39,6000	8.163	350.069,24
14/9/2001	48,4000	-12,32%	55,2000	55,2000	45,6000	5.621	282.097,74
13/9/2001	55,2000	-0,72%	56,8000	58,4000	54,4000	4.485	255.921,98
12/9/2001	55,6000	-12,03%	59,6000	59,6000	55,6000	8.367	468.495,89
11/9/2001	63,2000	3,95%	60,8000	64,0000	60,8000	4.453	278.542,75
10/9/2001	60,8000	-7,88%	66,0000	66,0000	58,4000	4.370	273.618,78
07/9/2001	66,0000	0,00%	66,4000	67,6000	64,0000	3.049	200.370,21
06/9/2001	66,0000	-1,79%	67,2000	68,8000	64,8000	3.219	212.748,93
05/9/2001	67,2000	-2,33%	70,0000	70,0000	66,8000	5.504	735.234,71
04/9/2001	68,8000	-0,58%	69,2000	72,0000	67,6000	4.025	279.708,53
03/9/2001	69,2000	-5,46%	73,2000	75,6000	68,4000	5.339	381.982,83
31/8/2001	73,2000	-3,17%	75,2000	75,2000	72,4000	4.648	343.360,20
30/8/2001	75,6000	-2,58%	77,6000	80,4000	75,2000	3.482	271.595,95
29/8/2001	77,6000	-1,02%	78,4000	82,0000	76,4000	8.851	704.494,15
28/8/2001	78,4000	1,03%	77,6000	80,0000	76,4000	5.711	448.098,10
27/8/2001	77,6000	6,01%	73,2000	80,0000	73,2000	7.592	589.789,89
24/8/2001	73,2000	-1,61%	75,6000	76,8000	72,0000	5.181	385.419,98
23/8/2001	74,4000	2,76%	72,4000	77,2000	72,4000	14.455	1.094.992,14
22/8/2001	72,4000	9,04%	66,4000	73,6000	66,0000	14.356	1.023.252,61
21/8/2001	66,4000	1,84%	67,6000	67,6000	66,0000	2.516	168.711,43
20/8/2001	65,2000	-1,81%	66,0000	67,2000	64,4000	2.029	133.163,10
17/8/2001	66,4000	-1,78%	67,6000	69,2000	66,4000	2.224	150.465,74
16/8/2001	67,6000	0,00%	68,0000	68,8000	66,4000	3.396	230.073,16
14/8/2001	67,6000	5,62%	64,0000	68,0000	64,0000	3.089	205.384,50
13/8/2001	64,0000	-4,76%	64,4000	66,4000	62,8000	2.220	142.337,81
10/8/2001	67,2000	-1,75%	67,2000	69,2000	64,4000	5.918	399.125,39
09/8/2001	68,4000	0,00%	68,4000	68,4000	68,4000		,00
08/8/2001	68,4000	0,00%	68,4000	68,4000	68,4000		,00
07/8/2001	68,4000	0,00%	68,4000	68,4000	68,4000		,00
06/8/2001	68,4000	0,00%	68,4000	68,4000	68,4000		,00
03/8/2001	68,4000	-2,29%	70,4000	71,2000	67,6000	6.311	439.506,60
02/8/2001	70,0000	3,55%	67,6000	71,2000	65,2000	8.689	608.632,83
01/8/2001	67,6000	4,32%	66,4000	70,8000	64,8000	8.164	556.071,99
31/7/2001	64,8000	3,85%	62,0000	64,8000	59,6000	3.669	228.842,00
30/7/2001	62,4000	-4,88%	66,4000	66,4000	62,0000	3.386	217.800,23
27/7/2001	65,6000	-0,61%	66,0000	67,6000	64,8000	5.930	395.240,49
26/7/2001	66,0000	6,45%	65,2000	66,4000	63,2000	6.389	415.676,17
25/7/2001	62,0000	3,33%	60,0000	64,4000	59,6000	10.663	663.440,87
24/7/2001	60,0000	5,63%	56,8000	61,2000	56,8000	7.703	460.863,90
23/7/2001	56,8000	0,71%	56,4000	58,8000	55,6000	2.475	141.385,58
20/7/2001	56,4000	-4,08%	60,0000	60,8000	55,2000	4.655	271.427,04
19/7/2001	58,8000	9,70%	54,4000	58,8000	53,6000	6.502	345.813,29
18/7/2001	53,6000	2,29%	52,8000	54,0000	51,2000	2.061	110.082,76
17/7/2001	52,4000	2,34%	52,0000	53,2000	48,4000	3.949	205.330,30
16/7/2001	51,2000	-10,49%	55,2000	55,2000	50,4000	2.946	153.742,35
13/7/2001	57,2000	-5,92%	62,0000	62,0000	56,4000	4.173	247.069,60
12/7/2001	60,8000	0,00%	60,8000	62,8000	60,4000	2.085	128.887,67
11/7/2001	60,8000	0,66%	62,0000	62,4000	60,4000	2.536	155.628,13
10/7/2001	60,4000	0,00%	59,2000	62,8000	59,2000	2.688	163.983,23

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.%