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
09/7/2001	60,0000	-6,25%	64,0000	64,8000	59,6000	2.276	139.661,63
06/7/2001	64,0000	-1,23%	65,6000	67,2000	63,6000	3.124	204.157,70
05/7/2001	64,8000	0,00%	64,8000	67,6000	64,4000	3.502	231.563,34
04/7/2001	64,8000	-5,81%	69,6000	70,8000	64,8000	6.590	449.111,60
03/7/2001	68,8000	5,52%	65,2000	70,8000	65,2000	10.221	707.571,77
02/7/2001	65,2000	5,16%	62,0000	66,8000	62,0000	5.360	352.035,41
29/6/2001	62,0000	-1,90%	63,2000	64,8000	61,2000	2.553	161.317,47
28/6/2001	63,2000	-4,82%	66,0000	68,4000	62,4000	4.178	276.128,32
27/6/2001	66,4000	8,50%	61,2000	67,6000	61,2000	5.850	372.930,13
26/6/2001	61,2000	0,00%	60,0000	63,2000	60,0000	2.870	177.331,87
25/6/2001	61,2000	-6,71%	65,6000	65,6000	60,0000	1.971	123.108,06
22/6/2001	65,6000	-0,61%	66,0000	67,6000	64,0000	2.921	192.142,69
21/6/2001	66,0000	0,61%	67,6000	68,0000	64,4000	1.429	94.870,55
20/6/2001	65,6000	-5,20%	69,2000	69,6000	65,6000	1.809	121.362,00
19/6/2001	69,2000	-1,70%	70,4000	72,8000	68,8000	2.786	198.085,00
18/6/2001	70,4000	2,33%	68,8000	72,0000	68,8000	1.823	129.151,20
15/6/2001	68,8000	1,78%	68,4000	70,4000	67,6000	2.144	147.647,55
14/6/2001	67,6000	-5,06%	74,4000	74,4000	66,4000	4.975	351.000,05
13/6/2001	71,2000	14,84%	61,2000	73,2000	60,0000	6.302	428.471,97
12/6/2001	62,0000	-5,49%	65,6000	66,4000	61,2000	4.001	254.216,54
11/6/2001	65,6000	-9,39%	73,2000	73,6000	64,8000	2.343	158.159,14
08/6/2001	72,4000	-4,74%	77,2000	77,2000	72,0000	2.153	158.907,84
07/6/2001	76,0000	1,60%	74,4000	78,8000	74,4000	2.423	184.885,60
06/6/2001	74,8000	-0,53%	76,4000	78,8000	73,6000	2.140	161.528,08
05/6/2001	75,2000	-8,29%	82,0000	82,0000	73,6000	2.407	188.679,49
01/6/2001	82,0000	-4,21%	84,4000	88,4000	81,6000	3.000	252.150,23
31/5/2001	85,6000	-1,83%	87,2000	88,4000	83,2000	4.272	368.355,97
30/5/2001	87,2000	-3,11%	90,0000	91,2000	86,0000	2.571	226.993,91
29/5/2001	90,0000	-1,75%	90,8000	93,6000	89,2000	1.582	144.024,60
28/5/2001	91,6000	-3,78%	96,4000	96,4000	91,2000	3.008	280.368,66
25/5/2001	95,2000	1,71%	95,6000	100,4000	94,0000	10.235	986.496,10
24/5/2001	93,6000	2,18%	92,8000	95,2000	91,2000	4.529	421.373,34
23/5/2001	91,6000	-4,18%	95,6000	97,2000	91,2000	5.611	524.289,74
22/5/2001	95,6000	-2,85%	98,4000	99,6000	94,4000	2.172	209.456,24
21/5/2001	98,4000	-2,38%	102,4000	102,4000	97,2000	1.159	115.893,80
18/5/2001	100,8000	-0,79%	99,6000	102,4000	98,4000	1.399	140.539,98
17/5/2001	101,6000	-1,55%	103,2000	105,2000	100,8000	1.102	114.006,20
16/5/2001	103,2000	0,78%	103,6000	105,6000	102,0000	1.600	166.732,34
15/5/2001	102,4000	0,39%	100,8000	104,0000	100,4000	1.698	173.643,28
14/5/2001	102,0000	-1,92%	104,0000	106,4000	100,4000	1.357	139.264,16
11/5/2001	104,0000	3,59%	103,6000	106,4000	101,6000	3.304	345.543,08
10/5/2001	100,4000	0,80%	100,8000	102,4000	99,6000	1.333	134.604,34
09/5/2001	99,6000	-0,80%	102,0000	102,0000	98,0000	1.814	179.906,70
08/5/2001	100,4000	-0,40%	100,4000	105,2000	98,8000	2.952	300.785,66
07/5/2001	100,8000	-6,67%	107,2000	107,6000	97,2000	4.218	430.522,44
04/5/2001	108,0000	-3,57%	112,8000	112,8000	107,6000	2.507	275.622,32
03/5/2001	112,0000	-1,75%	114,0000	115,6000	110,4000	2.285	258.165,80
02/5/2001	114,0000	0,00%	114,8000	118,0000	112,8000	4.294	497.262,45
30/4/2001	114,0000	0,71%	114,8000	116,0000	111,6000	3.885	440.378,60
27/4/2001	113,2000	-2,41%	119,2000	120,0000	112,0000	5.353	621.034,55
26/4/2001	116,0000	-1,36%	119,2000	128,4000	114,4000	35.913	4.322.325,96
25/4/2001	117,6000	3,16%	114,8000	118,0000	114,4000	2.586	300.987,05
24/4/2001	114,0000	-2,73%	116,4000	118,0000	113,2000	2.039	235.718,39
23/4/2001	117,2000	-0,68%	121,6000	121,6000	116,4000	1.499	177.243,39
20/4/2001	118,0000	0,00%	118,0000	120,4000	116,4000	2.488	294.866,29
19/4/2001	118,0000	-0,67%	122,4000	124,0000	117,2000	5.377	648.118,05
18/4/2001	118,8000	5,32%	112,8000	121,6000	112,8000	5.460	648.681,28
17/4/2001	112,8000	0,71%	112,0000	115,6000	111,6000	2.229	252.564,74
12/4/2001	112,0000	2,94%	107,2000	116,4000	106,4000	8.229	913.974,34
11/4/2001	108,8000	-0,37%	109,6000	112,0000	107,6000	2.040	223.237,20
10/4/2001	109,2000	1,49%	108,8000	112,0000	107,6000	2.503	276.197,80
09/4/2001	107,6000	-1,82%	108,0000	110,8000	107,2000	1.748	190.855,80
06/4/2001	109,6000	-4,20%	118,0000	120,4000	109,2000	7.119	820.166,99
05/4/2001	114,4000	8,33%	109,2000	115,6000	106,4000	6.135	684.739,60
04/4/2001	105,6000	3,12%	98,4000	108,0000	97,2000	5.950	615.886,46
03/4/2001	102,4000	-11,42%	115,6000	115,6000	102,0000	9.658	1.008.989,13
02/4/2001	115,6000	-3,02%	120,0000	120,4000	114,8000	1.964	229.975,79
30/3/2001	119,2000	-1,65%	122,8000	124,4000	117,6000	1.697	206.811,20
29/3/2001	121,2000	-1,30%	118,0000	125,2000	117,6000	3.100	378.620,61
28/3/2001	122,8000	1,99%	123,2000	129,2000	121,2000	6.609	835.367,76
27/3/2001	120,4000	4,88%	116,0000	122,8000	108,8000	3.836	444.389,40
26/3/2001	114,8000	-6,21%	126,8000	126,8000	113,2000	2.233	266.714,00
23/3/2001	122,4000	-6,42%	129,2000	134,8000	115,6000	8.845	1.075.278,60
22/3/2001	130,8000	-0,30%	132,4000	135,6000	128,4000	5.118	676.218,59
21/3/2001	131,2000	0,00%	130,8000	136,8000	124,4000	6.781	893.038,18
20/3/2001	131,2000	2,18%	129,6000	135,6000	126,0000	6.906	904.921,18
19/3/2001	128,4000	-7,23%	138,4000	146,4000	126,8000	7.222	999.869,60
16/3/2001	138,4000	6,46%	133,6000	144,4000	132,4000	17.234	2.403.956,42
15/3/2001	130,0000	-4,97%	125,6000	143,6000	120,4000	16.464	2.129.183,80
14/3/2001	136,8000	-11,86%	157,2000	164,0000	136,8000	24.293	3.783.586,29
13/3/2001	155,2000	-4,20%	154,4000	166,0000	151,6000	18.391	2.907.218,78
12/3/2001	162,0000	2,02%	160,8000	173,6000	160,8000	17.927	2.994.299,62
09/3/2001	158,8000	11,83%	153,2000	158,8000	147,6000	19.423	2.974.231,84
08/3/2001	142,0000	11,99%	129,2000	142,0000	129,2000	14.333	1.992.685,20
07/3/2001	126,8000	-3,65%	131,6000	135,2000	125,6000	12.076	1.565.296,37
06/3/2001	131,6000	1,23%	135,2000	142,0000	131,2000	16.813	2.293.727,04
05/3/2001	130,0000	11,68%	116,4000	130,0000	116,4000	20.516	2.599.108,78
02/3/2001	116,4000	6,59%	109,2000	118,8000	109,2000	9.853	1.139.455,77
01/3/2001	109,2000	0,37%	108,8000	112,8000	105,2000	2.243	242.827,40
28/2/2001	108,8000	-7,17%	116,4000	122,4000	107,6000	6.301	717.533,80
27/2/2001	117,2000	6,93%	112,0000	117,6000	109,2000	4.212	481.133,19
23/2/2001	109,6000	-5,84%	116,0000	122,4000	106,4000	6.618	757.798,20
22/2/2001	116,4000	3,19%	109,2000	120,4000	107,2000	4.575	528.516,19
21/2/2001	112,8000	-8,14%	122,8000	125,2000	110,4000	4.212	490.671,60
20/2/2001	122,8000	-4,95%	132,4000	142,4000	121,2000	10.243	1.369.798,00
19/2/2001	129,2000	11,76%	117,6000	129,2000	110,8000	9.591	1.197.035,58
16/2/2001	115,6000	9,47%	107,6000	117,2000	105,2000	6.270	706.616,99
15/2/2001	105,6000	1,93%	106,4000	112,0000	103,6000	6.725	731.875,21
14/2/2001	103,6000	-1,15%	104,8000	106,4000	100,8000	5.748	595.799,21
13/2/2001	104,8000	-6,43%	112,8000	115,6000	101,6000	6.034	662.527,00
12/2/2001	112,0000	6,46%	108,0000	115,6000	108,0000	6.354	713.898,20
09/2/2001	105,2000	11,91%	94,4000	105,2000	92,8000	7.426	759.117,80
08/2/2001	94,0000	1,73%	86,8000	95,2000	86,8000	1.802	166.437,40
07/2/2001	92,4000	-4,15%	98,4000	98,4000	89,6000	1.186	110.871,80
06/2/2001	96,4000	1,26%	98,0000	98,4000	94,4000	1.631	157.428,80
05/2/2001	95,2000	-9,85%	101,6000	104,0000	94,0000	966	95.712,60
02/2/2001	105,6000	-5,38%	107,6000	110,8000	103,6000	1.755	185.641,20
01/2/2001	111,6000	-4,78%	117,6000	117,6000	107,6000	1.636	184.240,40
31/1/2001	117,2000	2,45%	114,4000	121,2000	114,4000	4.304	511.037,79
30/1/2001	114,4000	7,52%	102,0000	115,6000	102,0000	3.338	372.763,40
29/1/2001	106,4000	-2,56%	103,6000	112,0000	103,6000	1.001	107.758,20
26/1/2001	109,2000	-1,44%	112,8000	114,0000	107,6000	1.834	202.071,80
25/1/2001	110,8000	1,09%	110,8000	112,8000	104,8000	1.599	174.922,80
24/1/2001	109,6000	-3,86%	114,0000	118,0000	106,4000	1.728	196.142,00
23/1/2001	114,0000	2,15%	108,0000	117,6000	101,6000	5.658	634.150,59
22/1/2001	111,6000	-11,43%	125,2000	125,2000	111,6000	3.557	407.458,79
19/1/2001	126,0000	-11,52%	142,4000	142,4000	125,6000	5.667	736.348,80
18/1/2001	142,4000	1,42%	146,4000	151,6000	141,6000	5.782	847.625,80
17/1/2001	140,4000	-10,91%	139,2000	150,8000	139,2000	19.846	2.812.514,81
16/1/2001	157,6000	-12,05%	158,8000	163,2000	157,6000	10.496	1.658.005,37
15/1/2001	179,2000	-11,98%	190,0000	191,6000	179,2000	6.207	1.121.800,42
12/1/2001	203,6000	-7,29%	211,2000	224,4000	201,2000	6.515	1.381.051,80
11/1/2001	219,6000	4,77%	208,4000	224,8000	208,4000	4.184	913.774,01
10/1/2001	209,6000	-1,32%	213,2000	213,6000	197,2000	2.109	429.234,80
09/1/2001	212,4000	-5,01%	223,2000	223,6000	203,6000	2.843	616.902,61
08/1/2001	223,6000	-3,29%	231,2000	240,8000	219,6000	2.754	631.697,41
05/1/2001	231,2000	-1,53%	228,8000	233,6000	223,2000	723	165.123,20
04/1/2001	234,8000	2,62%	239,2000	242,4000	201,6000	9.295	2.047.979,20
03/1/2001	228,8000	-11,46%	258,4000	258,4000	227,6000	1.344	319.557,40
29/12/2000	258,4000	-2,12%	257,6000	261,6000	244,8000	1.517	390.274,10
28/12/2000	264,0000	0,76%	267,2000	272,8000	250,4000	2.034	534.990,46
27/12/2000	262,0000	-4,52%	278,0000	278,0000	261,2000	358	96.212,18
22/12/2000	274,4000	-1,15%	278,0000	284,4000	264,0000	1.757	477.169,04
21/12/2000	277,6000	-4,41%	289,6000	293,6000	274,8000	1.583	447.933,97
20/12/2000	290,4000	0,00%	289,6000	293,6000	268,8000	5.504	1.560.914,01
19/12/2000	290,4000	-3,07%	298,4000	302,0000	282,0000	1.221	356.845,93
18/12/2000	299,6000	-3,23%	300,8000	315,6000	297,6000	2.511	779.096,26
15/12/2000	309,6000	-1,28%	317,6000	318,0000	306,0000	2.298	720.226,41
14/12/2000	313,6000	-0,76%	311,6000	318,4000	308,4000	1.366	427.681,00
13/12/2000	316,0000	-2,35%	328,0000	330,8000	310,8000	5.240	1.694.407,04
12/12/2000	323,6000	-1,94%	323,2000	336,0000	314,4000	4.457	1.406.104,92
11/12/2000	330,0000	-2,60%	332,4000	340,0000	322,8000	1.540	513.878,65
08/12/2000	338,8000	2,67%	330,4000	343,6000	319,2000	7.854	2.625.605,87
07/12/2000	330,0000	-1,43%	324,0000	338,8000	322,4000	3.031	1.003.650,92
06/12/2000	334,8000	9,13%	309,6000	336,4000	309,6000	8.449	2.789.109,17
05/12/2000	306,8000	-6,69%	330,0000	330,0000	298,0000	8.660	2.760.469,41
04/12/2000	328,8000	2,88%	326,0000	342,4000	321,6000	11.669	3.857.485,25
01/12/2000	319,6000	1,91%	306,4000	324,0000	306,4000	8.158	2.571.698,46
30/11/2000	313,6000	1,55%	308,0000	317,6000	307,2000	5.900	1.851.076,45
29/11/2000	308,8000	-2,40%	310,4000	314,4000	302,8000	1.103	340.526,05
28/11/2000	316,4000	-1,62%	321,6000	322,8000	299,2000	6.326	1.985.657,08
27/11/2000	321,6000	5,37%	309,6000	324,4000	307,6000	8.583	2.712.993,25
24/11/2000	305,2000	5,39%	303,6000	314,4000	283,6000	12.979	3.785.179,16
23/11/2000	289,6000	1,54%	277,2000	292,8000	272,8000	4.019	1.164.041,53
22/11/2000	285,2000	-0,28%	278,0000	295,2000	268,8000	4.253	1.214.760,97
21/11/2000	286,0000	4,08%	264,8000	293,6000	264,8000	1.895	530.304,04
20/11/2000	274,8000	-5,24%	284,0000	293,6000	269,2000	1.727	483.625,09
17/11/2000	290,0000	0,83%	292,0000	294,4000	279,6000	2.935	846.043,73
16/11/2000	287,6000	1,13%	281,2000	292,8000	267,2000	3.449	976.512,84
15/11/2000	284,4000	-4,31%	301,2000	302,0000	282,4000	1.933	562.201,76
14/11/2000	297,2000	-0,13%	300,8000	305,6000	292,0000	1.072	319.725,17
13/11/2000	297,6000	-5,70%	313,6000	314,8000	293,6000	2.880	875.309,17
10/11/2000	315,6000	-3,55%	322,4000	322,8000	314,4000	3.823	1.211.646,66
09/11/2000	327,2000	0,86%	325,2000	332,8000	319,6000	659	215.542,33
08/11/2000	324,4000	-0,37%	319,2000	329,6000	319,2000	3.207	1.042.811,74
07/11/2000	325,6000	-0,49%	327,2000	329,6000	320,8000	3.420	1.117.223,05
06/11/2000	327,2000	-1,45%	329,6000	336,4000	326,4000	1.061	350.164,20
03/11/2000	332,0000	-1,78%	331,2000	343,2000	328,8000	1.749	590.502,42
02/11/2000	338,0000	-1,40%	341,6000	344,4000	321,6000	7.567	2.532.291,71
01/11/2000	342,8000	3,88%	331,6000	345,6000	330,8000	8.336	2.821.292,44
31/10/2000	330,0000	1,98%	326,0000	338,0000	326,0000	1.540	511.721,50
30/10/2000	323,6000	0,25%	318,4000	334,8000	318,4000	1.545	506.140,28
27/10/2000	322,8000	-0,25%	328,8000	329,2000	317,6000	539	173.637,71
26/10/2000	323,6000	-1,70%	327,6000	327,6000	314,8000	1.547	494.651,80
25/10/2000	329,2000	0,37%	324,0000	330,0000	319,2000	3.414	1.112.550,70
24/10/2000	328,0000	2,12%	320,8000	336,8000	317,6000	1.029	337.531,62
23/10/2000	321,2000	-6,52%	334,8000	339,2000	318,4000	1.677	551.511,67
20/10/2000	343,6000	-0,92%	347,6000	363,6000	336,8000	6.817	2.417.180,92
19/10/2000	346,8000	9,47%	314,8000	349,6000	314,8000	4.130	1.396.547,32
18/10/2000	316,8000	-3,18%	327,2000	327,2000	314,8000	842	268.061,19
17/10/2000	327,2000	-1,21%	327,2000	329,2000	321,6000	1.042	338.564,34
16/10/2000	331,2000	2,22%	338,4000	338,8000	330,8000	1.209	403.598,24
13/10/2000	324,0000	-2,88%	322,4000	330,4000	316,0000	2.103	676.756,45
12/10/2000	333,6000	-0,36%	332,8000	341,2000	330,8000	2.520	842.110,64
11/10/2000	334,8000	-1,76%	342,4000	348,8000	331,6000	4.077	1.378.451,36
10/10/2000	340,8000	-1,05%	347,6000	355,6000	334,8000	2.597	896.192,37
09/10/2000	344,4000	-4,01%	360,4000	370,8000	343,2000	2.429	867.967,13
06/10/2000	358,8000	5,41%	343,2000	363,6000	338,0000	6.154	2.171.908,00
05/10/2000	340,4000	0,35%	339,2000	354,0000	334,8000	2.657	916.769,92
04/10/2000	339,2000	0,83%	331,2000	344,8000	330,8000	10.096	3.413.658,40
03/10/2000	336,4000	-8,79%	364,0000	364,0000	332,0000	3.029	1.051.343,36
02/10/2000	368,8000	-4,16%	380,4000	392,4000	360,4000	5.691	2.138.294,79
29/9/2000	384,8000	3,66%	371,2000	388,0000	371,2000	33.718	12.970.114,75
28/9/2000	371,2000	5,69%	361,6000	374,0000	351,2000	23.240	8.425.886,43
27/9/2000	351,2000	8,00%	326,8000	354,8000	321,6000	16.901	5.829.805,14
26/9/2000	325,2000	-2,87%	335,2000	342,8000	323,2000	3.131	1.037.282,17
25/9/2000	334,8000	-0,71%	337,2000	347,6000	333,2000	3.052	1.038.807,63
22/9/2000	337,2000	-2,54%	342,4000	354,4000	335,2000	3.301	1.146.764,34
21/9/2000	346,0000	4,22%	332,0000	351,2000	332,0000	8.739	,00
20/9/2000	332,0000	3,36%	323,2000	338,0000	319,6000	2.344	,00
19/9/2000	321,2000	-1,83%	322,8000	334,8000	319,2000	2.003	,00
18/9/2000	327,2000	-4,10%	332,8000	343,2000	325,6000	2.545	,00
15/9/2000	341,2000	-2,40%	352,4000	362,0000	338,4000	5.095	,00
14/9/2000	349,6000	2,58%	346,8000	351,6000	332,0000	3.607	,00
13/9/2000	340,8000	0,47%	334,8000	353,2000	334,8000	2.669	,00
12/9/2000	339,2000	-4,07%	340,8000	363,2000	336,4000	3.135	,00
11/9/2000	353,6000	-7,34%	387,6000	392,4000	347,6000	6.803	,00
08/9/2000	381,6000	5,41%	362,0000	389,6000	355,6000	16.159	,00
07/9/2000	362,0000	5,48%	343,2000	365,6000	343,2000	9.672	,00
06/9/2000	343,2000	2,02%	341,2000	351,6000	339,2000	5.493	,00
05/9/2000	336,4000	1,33%	330,8000	343,2000	330,8000	3.617	,00
04/9/2000	332,0000	-1,31%	326,8000	339,2000	322,8000	2.640	,00
01/9/2000	336,4000	-1,41%	341,2000	353,6000	331,6000	6.404	,00
31/8/2000	341,2000	9,64%	318,8000	343,2000	314,4000	8.449	,00
30/8/2000	311,2000	-2,14%	318,4000	321,6000	306,4000	2.260	,00
29/8/2000	318,0000	-0,38%	318,4000	332,4000	311,2000	6.289	,00
28/8/2000	319,2000	-4,20%	333,2000	339,2000	314,4000	2.579	,00
25/8/2000	333,2000	1,96%	327,2000	340,0000	326,0000	10.238	,00
24/8/2000	326,8000	-1,45%	337,2000	341,6000	321,2000	1.297	,00
23/8/2000	331,6000	0,00%	339,2000	344,4000	329,2000	2.098	,00
22/8/2000	331,6000	-0,96%	334,8000	343,2000	326,8000	5.004	,00
21/8/2000	334,8000	-3,46%	352,8000	364,0000	330,8000	8.842	,00
18/8/2000	346,8000	2,60%	340,4000	358,8000	331,2000	6.044	,00
17/8/2000	338,0000	3,94%	319,2000	339,2000	310,8000	4.316	,00
16/8/2000	325,2000	-10,17%	363,2000	376,0000	322,4000	5.732	,00
14/8/2000	362,0000	11,87%	330,8000	362,0000	329,6000	11.902	,00
11/8/2000	323,6000	11,13%	299,6000	326,0000	293,6000	5.394	,00
10/8/2000	291,2000	-7,85%	325,2000	325,2000	278,4000	4.997	,00
09/8/2000	316,0000	-7,71%	347,6000	349,2000	309,2000	4.501	,00
08/8/2000	342,4000	5,03%	314,8000	346,8000	311,6000	7.567	,00
07/8/2000	326,0000	-11,12%	366,4000	366,4000	322,8000	7.607	,00
04/8/2000	366,8000	-8,39%	403,6000	403,6000	360,4000	10.560	,00
03/8/2000	400,4000	-3,75%	408,0000	428,4000	398,0000	22.060	,00
02/8/2000	416,0000	2,77%	405,6000	426,4000	394,4000	30.298	,00
01/8/2000	404,8000	9,41%	370,0000	414,4000	357,2000	20.768	,00
31/7/2000	370,0000	3,82%	371,2000	386,4000	363,2000	22.124	,00
28/7/2000	356,4000	10,00%	322,4000	356,4000	320,8000	30.520	,00
27/7/2000	324,0000	2,66%	319,2000	329,2000	314,4000	1.359	,00
26/7/2000	315,6000	-1,62%	322,4000	326,0000	313,6000	1.611	,00
25/7/2000	320,8000	-4,52%	336,0000	336,4000	318,4000	1.068	,00
24/7/2000	336,0000	-1,64%	337,2000	344,8000	333,6000	804	,00
21/7/2000	341,6000	-0,35%	351,6000	351,6000	335,2000	1.309	,00
20/7/2000	342,8000	2,39%	334,8000	350,8000	330,8000	7.117	,00
19/7/2000	334,8000	3,33%	324,0000	341,6000	314,4000	22.765	,00
18/7/2000	324,0000	-4,14%	334,8000	341,6000	319,2000	1.778	,00
17/7/2000	338,0000	2,55%	329,6000	346,8000	329,6000	7.082	,00
14/7/2000	329,6000	5,37%	320,8000	334,8000	314,4000	2.920	,00
13/7/2000	312,8000	-0,89%	321,6000	321,6000	306,0000	987	,00
12/7/2000	315,6000	-3,90%	333,2000	336,4000	314,4000	1.380	,00
11/7/2000	328,4000	3,92%	321,6000	332,4000	316,8000	6.865	,00
10/7/2000	316,0000	-1,25%	320,8000	332,4000	314,4000	2.809	,00
07/7/2000	320,0000	4,03%	302,0000	326,8000	294,4000	6.144	,00
06/7/2000	307,6000	-5,06%	324,0000	330,4000	302,0000	5.011	,00
05/7/2000	324,0000	2,53%	316,0000	328,4000	314,4000	4.372	,00
04/7/2000	316,0000	-5,05%	336,0000	336,0000	314,4000	1.865	,00
03/7/2000	332,8000	2,59%	318,8000	339,2000	309,2000	6.230	,00
30/6/2000	324,4000	-1,93%	323,6000	339,2000	318,8000	4.545	,00
29/6/2000	330,8000	1,72%	323,2000	336,4000	310,0000	6.479	,00
28/6/2000	325,2000	-5,24%	350,8000	357,2000	322,8000	5.325	,00
27/6/2000	343,2000	9,44%	313,6000	344,0000	309,2000	5.345	,00
26/6/2000	313,6000	-9,15%	345,2000	345,2000	310,8000	4.526	,00
23/6/2000	345,2000	-1,93%	352,0000	368,0000	340,0000	4.986	,00
22/6/2000	352,0000	-0,23%	360,0000	370,4000	348,8000	5.295	,00
21/6/2000	352,8000	-4,23%	361,6000	376,0000	347,6000	10.621	,00
20/6/2000	368,4000	-7,34%	397,6000	402,8000	366,0000	6.788	,00
16/6/2000	397,6000	-6,40%	421,6000	423,6000	393,6000	8.693	,00
15/6/2000	424,8000	0,19%	424,0000	446,0000	419,6000	20.275	,00
14/6/2000	424,0000	7,07%	397,2000	426,8000	389,6000	16.476	,00
13/6/2000	396,0000	4,54%	363,2000	400,0000	352,4000	12.412	,00
12/6/2000	378,8000	-3,76%	402,8000	405,6000	368,0000	7.117	,00
09/6/2000	393,6000	-0,10%	403,6000	407,6000	384,8000	10.567	,00
08/6/2000	394,0000	4,68%	347,6000	408,4000	345,6000	45.546	,00
07/6/2000	376,4000	-9,95%	421,6000	442,4000	376,4000	24.972	,00
06/6/2000	418,0000	7,84%	384,8000	426,0000	375,6000	50.275	,00
05/6/2000	387,6000	5,33%	368,0000	404,8000	343,2000	26.240	,00
02/6/2000	368,0000	8,75%	367,2000	370,4000	340,0000	22.571	,00
01/6/2000	338,4000	10,01%	307,6000	338,4000	307,6000	13.642	,00
31/5/2000	307,6000	9,86%	286,0000	307,6000	286,0000	7.238	,00
30/5/2000	280,0000	1,60%	267,2000	285,2000	267,2000	2.523	,00
29/5/2000	275,6000	-1,71%	274,0000	292,0000	274,0000	1.807	,00
26/5/2000	280,4000	2,79%	277,2000	284,0000	264,4000	1.838	,00
25/5/2000	272,8000	7,23%	256,4000	277,2000	248,0000	3.167	,00
24/5/2000	254,4000	-9,53%	265,2000	270,4000	253,2000	3.565	,00
23/5/2000	281,2000	-8,46%	290,8000	306,8000	278,4000	1.188	,00
22/5/2000	307,2000	-5,88%	326,4000	343,2000	305,2000	2.158	,00
19/5/2000	326,4000	9,97%	320,8000	326,4000	306,0000	5.544	,00
18/5/2000	296,8000	8,48%	277,2000	301,2000	273,6000	2.019	,00
17/5/2000	273,6000	1,63%	272,0000	278,0000	267,2000	1.577	,00
16/5/2000	269,2000	-2,89%	279,6000	280,8000	256,4000	1.122	,00
15/5/2000	277,2000	-0,86%	285,2000	288,4000	273,6000	2.807	,00
12/5/2000	279,6000	3,25%	276,8000	285,2000	265,2000	2.424	,00
11/5/2000	270,8000	-2,03%	276,4000	285,2000	267,2000	1.625	,00
10/5/2000	276,4000	0,29%	293,2000	293,2000	268,8000	4.552	,00
09/5/2000	275,6000	10,06%	275,6000	275,6000	275,6000	851	,00
08/5/2000	250,4000	0,16%	257,2000	263,6000	239,6000	7.386	,00
05/5/2000	250,0000	7,76%	248,0000	252,4000	244,4000	5.501	,00
04/5/2000	232,0000	10,06%	210,8000	232,0000	204,8000	4.881	,00
03/5/2000	210,8000	-0,57%	208,0000	216,0000	208,0000	1.828	,00
02/5/2000	212,0000	6,21%	216,8000	216,8000	204,4000	1.646	,00
27/4/2000	199,6000	0,00%	186,0000	205,2000	185,2000	1.622	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	827
ΠΡΔ	0,6000	5,26 %	0,0300	64.375
ΑΚΡΙΤ	1,1250	4,17 %	0,0450	1.225
ΦΑΙΣ	3,3950	3,82 %	0,1250	145.860
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	52.275
EVR	2,0600	3,00 %	0,0600	39.640
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΦΟΥΝΤΛ	0,8120	2,53 %	0,0200	19.457
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4300	-4,42 %	-0,2050	198.433
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΜΕΒΑ	6,1000	-3,17 %	-0,2000	360
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΔΟΜΙΚ	2,2400	-2,61 %	-0,0600	41.583
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	2.220
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	455.227
ΓΚΜΕΖΖ	0,4830	-2,03 %	-0,0100	80.708
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.034

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1950	1,82 %	0,0570	13.587.880
ΑΛΦΑ	3,4910	0,17 %	0,0060	12.346.011
ΕΤΕ	11,9350	-0,21 %	-0,0250	10.550.580
ΠΕΙΡ	6,8400	0,18 %	0,0120	9.444.630
MTLN	51,0000	-1,07 %	-0,5500	6.983.330
AKTR	7,6800	-1,29 %	-0,1000	6.849.791
ΓΕΚΤΕΡΝΑ	22,5400	2,18 %	0,4800	5.519.294
BOCHGR	7,4800	0,27 %	0,0200	5.362.964
ΟΠΑΠ	19,0100	0,58 %	0,1100	4.811.346
ΜΠΕΛΑ	32,1600	0,69 %	0,2200	3.087.989

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0635	1,28 %	7.691.479	485,3χιλ.
ΕΥΡΩΒ	3,1950	1,82 %	4.253.512	13,59εκ.
ΑΛΦΑ	3,4910	0,17 %	3.543.648	12,35εκ.
ΠΕΙΡ	6,8400	0,18 %	1.381.324	9,44εκ.
AKTR	7,6800	-1,29 %	885.518	6,85εκ.
ΕΤΕ	11,9350	-0,21 %	882.177	10,55εκ.
BOCHGR	7,4800	0,27 %	714.478	5,36εκ.
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	700.031	289χιλ.
ΙΝΛΟΤ	1,2220	-0,16 %	482.095	588,2χιλ.
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	455.227	97.380

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0635	1,28 %	7.691.479	0,62 %
ΤΖΚΑ	1,3700	-1,44 %	16.262	0,53 %
AKTR	7,6800	-1,29 %	885.518	0,43 %
ΚΕΚΡ	2,2400	1,82 %	84.767	0,43 %
ΦΡΛΚ	4,4300	-4,42 %	198.433	0,39 %
ΚΥΡΙΟ	2,3000	1,32 %	26.440	0,35 %
ΕΧΑΕ	6,9700	0,29 %	203.466	0,34 %
ΦΑΙΣ	3,3950	3,82 %	145.860	0,32 %
EIS	1,2900	-0,15 %	48.160	0,31 %
ΠΡΔ	0,6000	5,26 %	64.375	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	64.375	8,77 %
ΚΕΚΡ	2,2400	1,82 %	84.767	7,73 %
ΑΤΕΚ	1,3500	0,00 %	1.708	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	827	7,32 %
ΦΑΙΣ	3,3950	3,82 %	145.860	6,57 %
ΑΚΡΙΤ	1,1250	4,17 %	1.225	6,48 %
ΠΡΟΦ	7,1500	1,56 %	25.203	5,68 %
ΦΡΛΚ	4,4300	-4,42 %	198.433	5,50 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4100	0,00 %	118	4,96 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%