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
02/10/2014	0,7000	-5,41%	0,7000	0,7000	0,7000	150	,00
01/10/2014	0,7400	0,00%	0,7400	0,7400	0,7400		,00
30/9/2014	0,7400	-1,33%	0,7500	0,7500	0,6000	43	,00
29/9/2014	0,7500	0,00%	0,7500	0,7500	0,7500		,00
26/9/2014	0,7500	0,00%	0,7500	0,7500	0,7500		,00
25/9/2014	0,7500	0,00%	0,7500	0,7500	0,7500		,00
24/9/2014	0,7500	8,70%	0,7500	0,7500	0,7500	5	,00
23/9/2014	0,6900	11,29%	0,6900	0,6900	0,6900	105	,00
22/9/2014	0,6200	-11,43%	0,7300	0,7300	0,6000	55	,00
19/9/2014	0,7000	16,67%	0,7000	0,7000	0,7000	10	,00
18/9/2014	0,6000	-14,29%	0,6000	0,6100	0,6000	1.545	,00
17/9/2014	0,7000	14,75%	0,7000	0,7000	0,7000	10	,00
16/9/2014	0,6100	-12,86%	0,6000	0,6100	0,6000	1.500	,00
15/9/2014	0,7000	14,75%	0,7000	0,7000	0,7000	5	,00
12/9/2014	0,6100	-12,86%	0,8200	0,8200	0,6000	2.205	,00
11/9/2014	0,7000	-19,54%	0,7000	0,8400	0,7000	10.310	,00
10/9/2014	0,8700	0,00%	0,8700	0,8700	0,8700	30	,00
09/9/2014	0,8700	12,99%	0,8700	0,8700	0,8700	1	,00
08/9/2014	0,7700	13,24%	0,6800	0,7900	0,6800	31	,00
05/9/2014	0,6800	0,00%	0,6800	0,6800	0,6800	300	,00
04/9/2014	0,6800	0,00%	0,6800	0,6800	0,6800		,00
03/9/2014	0,6800	-16,05%	0,6800	0,6800	0,6800	1.328	,00
02/9/2014	0,8100	-7,95%	0,8400	0,8400	0,7200	4.101	,00
01/9/2014	0,8800	4,76%	0,6800	0,8800	0,6800	22.756	,00
29/8/2014	0,8400	13,51%	0,8400	0,8400	0,8400	50	,00
28/8/2014	0,7400	17,46%	0,7400	0,7400	0,7300	65	,00
27/8/2014	0,6300	0,00%	0,6300	0,6300	0,6300	178	,00
26/8/2014	0,6300	0,00%	0,6300	0,6300	0,6300	10	,00
25/8/2014	0,6300	-12,50%	0,6000	0,7400	0,6000	83	,00
22/8/2014	0,7200	20,00%	0,7200	0,7200	0,7200	400	,00
21/8/2014	0,6000	-11,76%	0,6000	0,6000	0,6000	550	,00
20/8/2014	0,6800	-4,23%	0,6200	0,6900	0,6200	451	,00
19/8/2014	0,7100	-19,32%	0,7100	0,8400	0,7100	520	,00
18/8/2014	0,8800	10,00%	0,8800	0,8800	0,8800	50	,00
14/8/2014	0,8000	14,29%	0,8100	0,8100	0,7000	6.599	,00
13/8/2014	0,7000	-4,11%	0,7000	0,7000	0,7000	500	,00
12/8/2014	0,7300	14,06%	0,7600	0,7600	0,6100	505	,00
11/8/2014	0,6400	-18,99%	0,6400	0,6400	0,6400	100	,00
08/8/2014	0,7900	0,00%	0,7900	0,7900	0,7900		,00
07/8/2014	0,7900	17,91%	0,7900	0,7900	0,7900	510	,00
06/8/2014	0,6700	0,00%	0,6700	0,6700	0,6700	165	,00
05/8/2014	0,6700	-19,28%	0,6700	0,6700	0,6700	592	,00
04/8/2014	0,8300	0,00%	0,8300	0,8300	0,8300		,00
01/8/2014	0,8300	18,57%	0,8300	0,8300	0,8300	520	,00
31/7/2014	0,7000	-5,41%	0,7000	0,7000	0,7000	900	,00
30/7/2014	0,7400	19,35%	0,7400	0,7400	0,7400	5.350	,00
29/7/2014	0,6200	0,00%	0,6200	0,6200	0,6200	600	,00
28/7/2014	0,6200	-4,62%	0,6200	0,6200	0,6200	300	,00
25/7/2014	0,6500	-15,58%	0,7600	0,8200	0,6300	606	,00
24/7/2014	0,7700	8,45%	0,7700	0,7700	0,7700	409	,00
23/7/2014	0,7100	18,33%	0,7000	0,7200	0,7000	2.166	,00
22/7/2014	0,6000	-11,76%	0,6000	0,6800	0,6000	205	,00
21/7/2014	0,6800	4,62%	0,7000	0,7000	0,6300	211	,00
18/7/2014	0,6500	-1,52%	0,7800	0,7800	0,6000	2.005	,00
17/7/2014	0,6600	-15,38%	0,6300	0,8000	0,6300	6.498	,00
16/7/2014	0,7800	-17,89%	0,7700	0,9400	0,7700	895	,00
15/7/2014	0,9500	11,76%	0,9500	0,9500	0,8900	1.105	,00
14/7/2014	0,8500	2,41%	0,8500	0,8500	0,8500	178	,00
11/7/2014	0,8300	9,21%	0,8900	0,8900	0,7600	750	,00
10/7/2014	0,7600	-7,32%	0,7600	0,8000	0,7600	538	,00
09/7/2014	0,8200	-4,65%	0,8200	0,8200	0,8200	38	,00
08/7/2014	0,8600	-4,44%	0,8500	0,9000	0,8500	7.676	,00
07/7/2014	0,9000	0,00%	0,8500	0,9000	0,8500	7.009	,00
04/7/2014	0,9000	0,00%	0,9000	0,9000	0,9000	749	,00
03/7/2014	0,9000	13,92%	0,9000	0,9000	0,9000	501	,00
02/7/2014	0,7900	19,70%	0,7900	0,7900	0,7900	25.400	,00
01/7/2014	0,6600	10,00%	0,6000	0,7100	0,6000	3.501	,00
30/6/2014	0,6000	-3,23%	0,6800	0,6800	0,6000	351	,00
27/6/2014	0,6200	-19,48%	0,6600	0,6600	0,6200	5.178	,00
26/6/2014	0,7700	8,45%	0,7700	0,7700	0,7700	649	,00
25/6/2014	0,7100	2,90%	0,7400	0,7400	0,6400	880	,00
24/6/2014	0,6900	18,97%	0,6900	0,6900	0,6900	19.810	,00
23/6/2014	0,5800	18,37%	0,5800	0,5800	0,5800	16.806	,00
20/6/2014	0,4900	-10,91%	0,5800	0,5800	0,4500	1.494	,00
19/6/2014	0,5500	3,77%	0,5500	0,5800	0,5500	9.753	,00
18/6/2014	0,5300	-8,62%	0,5500	0,5500	0,5200	1.805	,00
17/6/2014	0,5800	1,75%	0,6100	0,6100	0,5500	396	,00
16/6/2014	0,5700	14,00%	0,5900	0,5900	0,5500	1.657	,00
13/6/2014	0,5000	16,28%	0,5000	0,5100	0,5000	2.878	,00
12/6/2014	0,4300	2,38%	0,4200	0,4500	0,4100	47.751	,00
11/6/2014	0,4200	-19,23%	0,4200	0,4200	0,4200	16.313	,00
10/6/2014	0,5200	0,00%	0,4600	0,5200	0,4600	2.018	,00
06/6/2014	0,5200	0,00%	0,5200	0,5200	0,5000	25.599	,00
05/6/2014	0,5200	-20,00%	0,5200	0,5200	0,5200	50.149	,00
04/6/2014	0,6500	-19,75%	0,6500	0,6500	0,6500	25.291	,00
03/6/2014	0,8100	-3,57%	0,9000	0,9000	0,8000	2.529	,00
02/6/2014	0,8400	-19,23%	0,8400	0,8800	0,8400	3.147	,00
30/5/2014	1,0400	-0,95%	1,0500	1,0500	0,8800	160	,00
29/5/2014	1,0500	0,00%	1,0500	1,0500	1,0500		,00
28/5/2014	1,0500	0,00%	1,0500	1,0500	1,0500		,00
27/5/2014	1,0500	0,00%	1,0500	1,0500	1,0500		,00
26/5/2014	1,0500	5,00%	1,0500	1,0500	1,0500	5	,00
23/5/2014	1,0000	11,11%	0,9900	1,0000	0,8100	975	,00
22/5/2014	0,9000	5,88%	0,9000	0,9000	0,9000	10	,00
21/5/2014	0,8500	7,59%	0,8500	0,8500	0,8500	10	,00
20/5/2014	0,7900	0,00%	0,7900	0,8400	0,7900	667	,00
19/5/2014	0,7900	1,28%	0,7900	0,7900	0,7900	390	,00
16/5/2014	0,7800	14,71%	0,7500	0,8000	0,7500	1.710	,00
15/5/2014	0,6800	-8,11%	0,6000	0,7500	0,6000	1.776	,00
14/5/2014	0,7400	17,46%	0,7000	0,7500	0,7000	1.051	,00
13/5/2014	0,6300	-1,56%	0,6200	0,6500	0,6200	2.227	,00
12/5/2014	0,6400	-7,25%	0,6500	0,6500	0,6100	2.850	,00
09/5/2014	0,6900	-9,21%	0,7000	0,7000	0,6900	2.923	,00
08/5/2014	0,7600	4,11%	0,7700	0,7700	0,7500	1.282	,00
07/5/2014	0,7300	-13,10%	0,7500	0,8900	0,7200	7.278	,00
06/5/2014	0,8400	-12,50%	0,9200	0,9200	0,8200	7.165	,00
05/5/2014	0,9600	0,00%	1,0000	1,0000	0,9500	1.448	,00
02/5/2014	0,9600	-13,51%	1,0000	1,0000	0,9400	2.359	,00
30/4/2014	1,1100	-3,48%	1,2000	1,2000	1,1000	450	,00
29/4/2014	1,1500	10,58%	1,1600	1,1600	1,1500	104	,00
28/4/2014	1,0400	5,05%	1,0400	1,0400	0,9900	3.534	,00
25/4/2014	0,9900	2,06%	0,9800	0,9900	0,9800	3.006	,00
24/4/2014	0,9700	1,04%	1,0000	1,0000	0,9500	2.681	,00
23/4/2014	0,9600	-11,11%	0,9500	1,0300	0,9500	1.900	,00
22/4/2014	1,0800	0,93%	1,0700	1,1500	0,9500	1.365	,00
17/4/2014	1,0700	7,00%	1,0900	1,1400	1,0100	2.678	,00
16/4/2014	1,0000	1,01%	1,0800	1,0800	1,0000	3.524	,00
15/4/2014	0,9900	-16,81%	1,0100	1,0100	0,9600	49.320	,00
14/4/2014	1,1900	-19,59%	1,1900	1,1900	1,1900	6.310	,00
11/4/2014	1,4800	-19,57%	1,4800	1,4800	1,4800	10.684	,00
10/4/2014	1,8400	-20,00%	1,8400	1,8400	1,8400	5.922	,00
09/4/2014	2,3000	-5,35%	2,3900	2,3900	2,2200	9.576	,00
08/4/2014	2,4300	-2,41%	2,5400	2,5400	2,3400	3.834	,00
07/4/2014	2,4900	-2,73%	2,5800	2,5800	2,4100	3.922	,00
04/4/2014	2,5600	1,59%	2,5700	2,6100	2,4000	64.106	,00
03/4/2014	2,5200	-2,33%	2,5600	2,6400	2,4200	10.460	,00
02/4/2014	2,5800	-1,53%	2,4700	2,6000	2,4700	4.715	,00
01/4/2014	2,6200	6,07%	2,4400	2,6200	2,2500	6.558	,00
31/3/2014	2,4700	-1,20%	2,5800	2,5800	2,3100	3.506	,00
28/3/2014	2,5000	-0,79%	2,5500	2,5500	2,4000	265	,00
27/3/2014	2,5200	-1,95%	2,4000	2,5200	2,4000	1.276	,00
26/3/2014	2,5700	1,18%	2,5300	2,5800	2,4200	1.705	,00
24/3/2014	2,5400	-1,17%	2,4900	2,5400	2,4000	2.293	,00
21/3/2014	2,5700	-1,15%	2,5700	2,6500	2,4900	36.567	,00
20/3/2014	2,6000	0,78%	2,4500	2,6000	2,4300	2.909	,00
19/3/2014	2,5800	-0,39%	2,5000	2,5800	2,4900	3.915	,00
18/3/2014	2,5900	0,00%	2,7000	2,7000	2,4800	11.109	,00
17/3/2014	2,5900	7,92%	2,4000	2,5900	2,3800	6.150	,00
14/3/2014	2,4000	4,80%	2,1600	2,4000	2,1600	45.402	,00
13/3/2014	2,2900	3,15%	2,0800	2,3000	2,0800	10.400	,00
12/3/2014	2,2200	0,45%	2,1800	2,2300	2,1200	4.905	,00
11/3/2014	2,2100	-0,90%	2,1900	2,2300	2,1100	3.930	,00
10/3/2014	2,2300	-1,33%	2,1700	2,2800	2,1300	14.057	,00
07/3/2014	2,2600	0,00%	2,1600	2,2600	2,1600	3.436	,00
06/3/2014	2,2600	-0,88%	2,2800	2,2800	2,0800	9.060	,00
05/3/2014	2,2800	3,17%	2,3000	2,3000	2,2100	4.222	,00
04/3/2014	2,2100	-4,74%	2,3000	2,3000	2,1900	2.395	,00
28/2/2014	2,3200	-2,11%	2,4000	2,4500	2,2600	58.981	,00
27/2/2014	2,3700	6,28%	2,2700	2,4200	2,2700	16.081	,00
26/2/2014	2,2300	-1,76%	2,2100	2,2500	2,1900	7.764	,00
25/2/2014	2,2700	-0,44%	2,2600	2,2800	2,2600	1.802	,00
24/2/2014	2,2800	-0,87%	2,2600	2,2900	2,1800	2.098	,00
21/2/2014	2,3000	0,88%	2,2700	2,3100	2,2300	3.985	,00
20/2/2014	2,2800	1,33%	2,1700	2,2800	2,1700	5.465	,00
19/2/2014	2,2500	-1,75%	2,3100	2,3100	2,1800	2.378	,00
18/2/2014	2,2900	0,00%	2,2200	2,2900	2,1900	3.455	,00
17/2/2014	2,2900	1,33%	2,2700	2,2900	2,2400	1.273	,00
14/2/2014	2,2600	0,89%	2,1600	2,2800	2,1600	1.798	,00
13/2/2014	2,2400	0,00%	2,2700	2,2800	2,1800	6.351	,00
12/2/2014	2,2400	-1,75%	2,2100	2,3000	2,1800	4.451	,00
11/2/2014	2,2800	0,44%	2,2200	2,3200	2,1700	5.773	,00
10/2/2014	2,2700	-0,87%	2,1600	2,2800	2,1600	3.780	,00
07/2/2014	2,2900	-1,72%	2,3900	2,4100	2,2000	13.539	,00
06/2/2014	2,3300	2,19%	2,2200	2,3500	2,2000	26.679	,00
05/2/2014	2,2800	0,00%	2,3400	2,3400	2,2000	22.511	,00
04/2/2014	2,2800	-3,39%	2,3200	2,3200	2,2600	2.439	,00
03/2/2014	2,3600	2,61%	2,4100	2,5300	2,3600	7.289	,00
31/1/2014	2,3000	0,00%	2,2400	2,3000	2,2400	3.531	,00
30/1/2014	2,3000	0,00%	2,3000	2,3100	2,1900	5.075	,00
29/1/2014	2,3000	-3,77%	2,2500	2,3900	2,2400	2.342	,00
28/1/2014	2,3900	-2,45%	2,3200	2,4700	2,2600	2.342	,00
27/1/2014	2,4500	-1,21%	2,4500	2,4600	2,3100	1.946	,00
24/1/2014	2,4800	-2,36%	2,5400	2,6300	2,3900	9.604	,00
23/1/2014	2,5400	-3,42%	2,5200	2,5900	2,4400	4.718	,00
22/1/2014	2,6300	2,33%	2,6000	2,6500	2,4500	3.447	,00
21/1/2014	2,5700	-6,88%	2,7300	2,7300	2,5200	12.578	,00
20/1/2014	2,7600	-0,36%	2,7000	2,8300	2,7000	6.771	,00
17/1/2014	2,7700	-1,07%	2,6700	2,8800	2,6700	10.879	,00
16/1/2014	2,8000	-1,75%	2,8400	2,9100	2,6900	53.439	,00
15/1/2014	2,8500	-1,72%	2,7200	2,9100	2,7200	9.252	,00
14/1/2014	2,9000	-3,33%	3,0200	3,0200	2,8800	2.465	,00
13/1/2014	3,0000	5,63%	2,8300	3,0700	2,7400	73.403	,00
10/1/2014	2,8400	7,58%	2,5700	2,8800	2,5600	16.815	,00
09/1/2014	2,6400	0,00%	2,5800	2,6400	2,5500	2.861	,00
08/1/2014	2,6400	0,00%	2,6000	2,6900	2,5700	3.061	,00
07/1/2014	2,6400	-1,49%	2,6300	2,7000	2,6000	625	,00
03/1/2014	2,6800	-2,19%	2,7100	2,7400	2,6300	2.516	,00
02/1/2014	2,7400	1,11%	2,7600	2,7600	2,6500	2.639	,00
31/12/2013	2,7100	-1,81%	2,7700	2,7700	2,6700	1.831	,00
30/12/2013	2,7600	2,60%	2,7000	2,7700	2,6800	5.812	,00
27/12/2013	2,6900	3,46%	2,4500	2,7700	2,4100	4.567	,00
23/12/2013	2,6000	0,00%	2,3500	2,6000	2,3500	3.421	,00
20/12/2013	2,6000	1,96%	2,5900	2,6000	2,5100	3.346	,00
19/12/2013	2,5500	2,00%	2,5000	2,6300	2,4900	4.979	,00
18/12/2013	2,5000	-1,96%	2,6500	2,6500	2,4800	2.204	,00
17/12/2013	2,5500	-4,85%	2,6500	2,7000	2,5400	4.593	,00
16/12/2013	2,6800	-2,55%	2,7000	2,7000	2,6200	2.465	,00
13/12/2013	2,7500	-1,43%	2,8400	2,8400	2,5700	5.299	,00
12/12/2013	2,7900	2,57%	2,8000	2,8200	2,7000	8.122	,00
11/12/2013	2,7200	2,64%	2,7000	2,7600	2,6600	4.371	,00
10/12/2013	2,6500	3,11%	2,6400	2,7000	2,6100	4.587	,00
09/12/2013	2,5700	5,76%	2,4100	2,6400	2,4100	11.429	,00
06/12/2013	2,4300	-0,41%	2,4400	2,5600	2,4300	3.884	,00
05/12/2013	2,4400	2,09%	2,3600	2,4400	2,3200	2.141	,00
04/12/2013	2,3900	-4,02%	2,5500	2,5700	2,3900	6.469	,00
03/12/2013	2,4900	-2,35%	2,4100	2,5300	2,3700	4.088	,00
02/12/2013	2,5500	3,24%	2,6000	2,6400	2,4900	10.335	,00
29/11/2013	2,4700	9,29%	2,4800	2,5000	2,3000	5.822	,00
28/11/2013	2,2600	8,65%	2,1800	2,5000	2,1800	12.520	,00
27/11/2013	2,0800	-5,45%	2,1300	2,1800	2,0400	10.134	,00
26/11/2013	2,2000	-10,93%	2,4100	2,4100	2,1000	11.419	,00
25/11/2013	2,4700	-2,37%	2,5900	2,5900	2,4100	1.306	,00
22/11/2013	2,5300	2,85%	2,4800	2,7300	2,4700	7.125	,00
21/11/2013	2,4600	-3,15%	2,5000	2,5000	2,4000	7.053	,00
20/11/2013	2,5400	-7,64%	2,8600	2,9800	2,5400	7.673	,00
19/11/2013	2,7500	16,53%	2,2300	3,0300	2,2300	13.635	,00
18/11/2013	2,3600	0,00%	2,3600	2,3600	2,3600		,00
15/11/2013	2,3600	0,00%	2,3600	2,3600	2,3600		,00
14/11/2013	2,3600	0,00%	2,3600	2,3600	2,3600		,00
13/11/2013	2,3600	0,00%	2,3600	2,3600	2,3600		,00
12/11/2013	2,3600	-1,67%	2,4400	2,8000	2,3200	22.763	,00
11/11/2013	2,4000	-7,69%	2,5600	2,6000	2,3600	10.337	,00
08/11/2013	2,6000	-13,33%	2,9600	2,9600	2,4800	22.490	,00
07/11/2013	3,0000	0,00%	3,0400	3,0400	2,9200	2.277	,00
06/11/2013	3,0000	-1,32%	3,0400	3,0800	3,0000	753	,00
05/11/2013	3,0400	-2,56%	3,0000	3,1200	2,9600	2.245	,00
04/11/2013	3,1200	-1,27%	3,1200	3,1600	2,9600	1.676	,00
01/11/2013	3,1600	1,28%	3,1200	3,1600	3,0000	502	,00
31/10/2013	3,1200	-4,88%	3,1600	3,2000	2,9600	5.134	,00
30/10/2013	3,2800	1,23%	3,1600	3,2800	3,1200	531	,00
29/10/2013	3,2400	-1,22%	3,2400	3,4000	3,1200	1.908	,00
25/10/2013	3,2800	-2,38%	3,2800	3,4000	3,1600	1.698	,00
24/10/2013	3,3600	1,20%	3,3600	3,4000	3,1600	1.920	,00
23/10/2013	3,3200	-2,35%	3,4400	3,4400	3,1200	2.650	,00
22/10/2013	3,4000	6,25%	3,3200	3,4400	3,0400	6.621	,00
21/10/2013	3,2000	-1,23%	3,2800	3,2800	3,0800	4.768	,00
18/10/2013	3,2400	9,46%	3,0000	3,3600	3,0000	10.480	,00
17/10/2013	2,9600	2,78%	2,9600	2,9600	2,8000	1.509	,00
16/10/2013	2,8800	0,00%	2,8800	2,9600	2,7600	2.508	,00
15/10/2013	2,8800	2,86%	2,8000	2,8800	2,7600	2.824	,00
14/10/2013	2,8000	-1,41%	2,8800	2,8800	2,7600	565	,00
11/10/2013	2,8400	1,43%	2,8800	2,8800	2,7600	1.238	,00
10/10/2013	2,8000	-4,11%	2,8400	2,9600	2,7200	12.097	,00
09/10/2013	2,9200	-3,95%	2,9200	2,9600	2,8000	3.406	,00
08/10/2013	3,0400	2,70%	3,0000	3,0800	2,9200	938	,00
07/10/2013	2,9600	-6,33%	3,0400	3,1200	2,9600	3.032	,00
04/10/2013	3,1600	0,00%	3,0400	3,2000	3,0400	1.436	,00
03/10/2013	3,1600	1,28%	2,9600	3,1600	2,9200	978	,00
02/10/2013	3,1200	-3,70%	3,2400	3,2400	2,9200	3.829	,00
01/10/2013	3,2400	3,85%	3,1200	3,2400	3,0400	2.440	,00
30/9/2013	3,1200	1,30%	3,0800	3,1600	2,9200	1.220	,00
27/9/2013	3,0800	0,00%	3,0000	3,2000	3,0000	1.315	,00
26/9/2013	3,0800	-3,75%	3,1600	3,1600	3,0800	100	,00
25/9/2013	3,2000	1,27%	3,2000	3,2000	3,0400	2.084	,00
24/9/2013	3,1600	-2,47%	3,2000	3,4000	3,0400	4.802	,00
23/9/2013	3,2400	-2,41%	3,1200	3,2800	3,1200	1.271	,00
20/9/2013	3,3200	-1,19%	3,2400	3,4000	3,2000	3.440	,00
19/9/2013	3,3600	-1,18%	3,4000	3,4400	3,2400	1.802	,00
18/9/2013	3,4000	1,19%	3,2400	3,4000	3,2000	1.533	,00
17/9/2013	3,3600	0,00%	3,3600	3,3600	3,2400	787	,00
16/9/2013	3,3600	2,44%	3,2800	3,4000	3,2000	1.939	,00
13/9/2013	3,2800	1,23%	3,3200	3,3200	3,1600	2.115	,00
12/9/2013	3,2400	3,85%	3,1600	3,3600	3,1600	3.426	,00
11/9/2013	3,1200	4,00%	3,0400	3,1600	3,0400	1.178	,00
10/9/2013	3,0000	1,35%	2,9600	3,1200	2,9200	2.046	,00
09/9/2013	2,9600	-3,90%	3,0400	3,0800	2,8800	2.725	,00
06/9/2013	3,0800	2,67%	3,1200	3,1200	3,0800	25	,00
05/9/2013	3,0000	-3,85%	2,9600	3,1200	2,7600	6.532	,00
04/9/2013	3,1200	-6,02%	3,1200	3,3600	3,1200	887	,00
03/9/2013	3,3200	-2,35%	3,3600	3,6000	3,1200	7.290	,00
02/9/2013	3,4000	1,19%	3,2000	3,4000	3,1600	608	,00
30/8/2013	3,3600	-1,18%	3,2400	3,4000	3,2400	1.009	,00
29/8/2013	3,4000	-1,16%	3,3600	3,4400	3,2400	823	,00
28/8/2013	3,4400	0,00%	3,1600	3,4800	3,1600	756	,00
27/8/2013	3,4400	-3,37%	3,3600	3,4800	3,3600	508	,00
26/8/2013	3,5600	1,14%	3,3600	3,6000	3,2800	2.392	,00
23/8/2013	3,5200	18,92%	3,0000	3,5600	3,0000	5.073	,00
22/8/2013	2,9600	-2,63%	2,8400	3,0400	2,8400	501	,00
21/8/2013	3,0400	1,33%	3,0000	3,0400	2,8800	4.765	,00
20/8/2013	3,0000	-2,60%	3,0800	3,0800	2,8800	1.043	,00
19/8/2013	3,0800	2,67%	2,8000	3,0800	2,8000	470	,00
16/8/2013	3,0000	-1,32%	3,0800	3,0800	2,7200	6.921	,00
14/8/2013	3,0400	-1,30%	3,0000	3,0800	3,0000	342	,00
13/8/2013	3,0800	-3,75%	3,1200	3,2000	2,9600	4.234	,00
12/8/2013	3,2000	0,00%	3,0400	3,2800	2,9200	1.224	,00
09/8/2013	3,2000	0,00%	3,2000	3,3200	3,0000	721	,00
08/8/2013	3,2000	-3,61%	3,4400	3,4400	3,1600	2.668	,00
07/8/2013	3,3200	6,41%	3,2400	3,3600	3,0400	726	,00
06/8/2013	3,1200	4,00%	2,8400	3,2400	2,8400	1.911	,00
05/8/2013	3,0000	8,70%	2,8800	3,0800	2,7600	3.523	,00
02/8/2013	2,7600	-4,17%	2,7600	2,9600	2,7200	1.240	,00
01/8/2013	2,8800	0,00%	2,9200	2,9600	2,7600	556	,00
31/7/2013	2,8800	4,35%	2,7600	2,9600	2,7600	991	,00
30/7/2013	2,7600	-6,76%	2,9600	3,1600	2,7600	2.231	,00
29/7/2013	2,9600	-1,33%	3,0800	3,2000	2,9200	2.810	,00
26/7/2013	3,0000	-6,25%	3,2800	3,2800	2,9600	2.579	,00
25/7/2013	3,2000	6,67%	3,0000	3,2800	2,9200	7.989	,00
24/7/2013	3,0000	-14,77%	3,1600	3,1600	2,6400	10.555	,00
23/7/2013	3,5200	-27,27%	3,5600	4,0800	3,4000	7.567	,00
22/7/2013	4,8400	0,00%	4,8400	4,8400	4,4800	1.012	,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.%