Συνεχης ενημερωση

NUTRIART (ΝΤΡΙΑΡΤ)

0,0490 €

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
18/3/2005	1,9500	0,52%	1,9400	1,9600	1,8900	12.618	24.228,80
17/3/2005	1,9400	-0,51%	1,9500	1,9500	1,9400	6.623	12.830,36
16/3/2005	1,9500	0,00%	1,9600	1,9600	1,9500	409	802,00
15/3/2005	1,9500	-2,50%	2,0000	2,0000	1,9400	13.596	26.744,74
11/3/2005	2,0000	0,00%	2,0000	2,0000	1,9800	1.708	3.413,00
10/3/2005	2,0000	0,00%	1,9800	2,0100	1,9800	8.486	16.873,00
09/3/2005	2,0000	0,00%	2,0000	2,0000	1,9600	10.295	20.395,48
08/3/2005	2,0000	0,00%	2,0000	2,0000	1,9900	6.965	13.889,50
07/3/2005	2,0000	0,00%	2,0000	2,0000	1,9800	18.218	36.191,14
04/3/2005	2,0000	1,01%	1,9900	2,0000	1,9600	5.923	11.686,30
03/3/2005	1,9800	1,02%	1,9600	1,9900	1,9600	6.800	13.385,80
02/3/2005	1,9600	-2,00%	1,9900	1,9900	1,9500	6.839	13.466,32
01/3/2005	2,0000	0,50%	1,9800	2,0000	1,9800	3.757	7.460,00
28/2/2005	1,9900	1,53%	1,9600	2,0000	1,9500	7.245	14.297,50
25/2/2005	1,9600	0,51%	1,9500	1,9600	1,9500	8.837	17.307,70
24/2/2005	1,9500	-1,52%	2,0000	2,0000	1,9400	20.379	39.861,15
23/2/2005	1,9800	-1,00%	1,9400	1,9800	1,9400	9.200	17.991,00
22/2/2005	2,0000	0,00%	2,0000	2,0100	1,9500	36.602	72.650,10
21/2/2005	2,0000	-0,50%	2,0100	2,0200	2,0000	16.160	32.408,00
18/2/2005	2,0100	0,00%	2,0000	2,0100	2,0000	3.043	6.099,00
17/2/2005	2,0100	0,50%	2,0000	2,0300	2,0000	17.073	34.324,38
16/2/2005	2,0000	0,00%	2,0000	2,0100	2,0000	16.212	32.466,60
15/2/2005	2,0000	0,00%	2,0100	2,0100	2,0000	11.731	23.459,18
14/2/2005	2,0000	3,09%	1,9900	2,0100	1,9800	22.401	44.599,24
11/2/2005	1,9400	-1,02%	1,9500	1,9600	1,9400	2.715	5.315,70
10/2/2005	1,9600	0,00%	1,9400	1,9600	1,9400	1.650	3.219,00
09/2/2005	1,9600	0,51%	1,9500	1,9600	1,9400	4.322	8.459,34
08/2/2005	1,9500	-1,52%	1,9800	2,0100	1,9500	31.476	62.040,90
07/2/2005	1,9800	1,02%	1,9900	1,9900	1,9400	8.627	16.929,30
04/2/2005	1,9600	1,55%	1,9300	1,9900	1,9300	20.461	40.147,90
03/2/2005	1,9300	-0,52%	1,9400	1,9400	1,9300	9.399	18.212,90
02/2/2005	1,9400	0,00%	1,9300	1,9800	1,9200	24.605	47.919,00
01/2/2005	1,9400	0,00%	1,9400	1,9600	1,9400	24.229	47.175,10
31/1/2005	1,9400	2,65%	1,9400	2,0000	1,9200	72.877	141.944,70
28/1/2005	1,8900	1,61%	1,8500	1,9200	1,8500	59.562	111.866,80
27/1/2005	1,8600	0,00%	1,8700	1,8700	1,8200	7.502	13.867,50
26/1/2005	1,8600	2,20%	1,8200	1,8600	1,8200	8.579	15.767,60
25/1/2005	1,8200	1,11%	1,8000	1,8200	1,8000	2.411	4.373,00
24/1/2005	1,8000	-1,64%	1,8100	1,8300	1,8000	10.950	19.800,40
21/1/2005	1,8300	0,00%	1,8300	1,8500	1,8100	4.340	7.955,66
20/1/2005	1,8300	1,10%	1,8000	1,8300	1,8000	12.878	23.213,28
19/1/2005	1,8100	-1,09%	1,8300	1,8500	1,8100	14.350	26.190,60
18/1/2005	1,8300	0,00%	1,8300	1,8300	1,8200	1.346	2.468,30
17/1/2005	1,8300	-1,61%	1,8500	1,8500	1,8200	7.697	14.158,78
14/1/2005	1,8600	0,00%	1,8600	1,8700	1,8500	4.506	8.351,50
13/1/2005	1,8600	0,54%	1,8700	1,8800	1,8200	9.832	18.068,00
12/1/2005	1,8500	0,00%	1,8500	1,8600	1,8200	7.596	13.930,70
11/1/2005	1,8500	-1,60%	1,8300	1,8600	1,8000	9.868	18.011,60
10/1/2005	1,8800	0,00%	1,8300	1,8800	1,8300	2.985	5.557,20
07/1/2005	1,8800	0,53%	1,8600	1,8800	1,8500	5.032	9.378,40
05/1/2005	1,8700	0,00%	1,8800	1,8800	1,8500	1.240	2.300,70
04/1/2005	1,8700	-0,53%	1,8900	1,8900	1,8500	3.299	6.133,20
03/1/2005	1,8800	0,53%	1,8700	1,8800	1,8700	21.186	39.775,00
31/12/2004	1,8700	2,19%	1,8300	1,8700	1,8100	8.439	15.457,80
30/12/2004	1,8300	-2,14%	1,8500	1,8700	1,8200	13.507	24.799,20
29/12/2004	1,8700	-0,53%	1,8800	1,8800	1,8600	6.965	13.018,50
28/12/2004	1,8800	-1,05%	1,8800	1,8800	1,8700	20.788	39.019,30
27/12/2004	1,9000	1,06%	1,9200	1,9200	1,8800	5.853	11.076,70
24/12/2004	1,8800	1,62%	1,8600	1,8800	1,8600	14.222	26.662,20
23/12/2004	1,8500	2,78%	1,8100	1,8500	1,8100	14.338	26.322,80
22/12/2004	1,8000	1,12%	1,8000	1,8000	1,7800	14.877	26.578,30
21/12/2004	1,7800	-1,66%	1,8100	1,8100	1,7800	15.439	27.570,20
20/12/2004	1,8100	0,00%	1,8100	1,8100	1,8000	24.942	44.907,80
17/12/2004	1,8100	0,00%	1,8100	1,8200	1,8100	8.954	16.260,10
16/12/2004	1,8100	0,00%	1,8200	1,8200	1,8100	21.456	39.042,20
15/12/2004	1,8100	0,00%	1,8200	1,8200	1,8100	12.338	22.492,70
14/12/2004	1,8100	-1,09%	1,8300	1,8300	1,8100	28.748	52.517,70
13/12/2004	1,8300	0,55%	1,8300	1,8500	1,8200	16.949	31.143,50
10/12/2004	1,8200	-0,55%	1,8500	1,8500	1,8200	8.556	15.677,40
09/12/2004	1,8300	0,00%	1,8300	1,8500	1,8300	11.940	21.967,20
08/12/2004	1,8300	0,00%	1,8300	1,8500	1,8200	28.116	51.646,70
07/12/2004	1,8300	0,00%	1,8300	1,8500	1,8200	24.147	44.431,20
06/12/2004	1,8300	-1,08%	1,8600	1,8600	1,8300	36.956	68.203,52
03/12/2004	1,8500	-1,07%	1,8700	1,8700	1,8500	9.879	18.291,90
02/12/2004	1,8700	0,54%	1,8600	1,8700	1,8500	13.496	25.063,94
01/12/2004	1,8600	-0,53%	1,8800	1,8800	1,8500	15.486	28.774,50
30/11/2004	1,8700	-0,53%	1,8800	1,8800	1,8700	15.321	28.664,60
29/11/2004	1,8800	-0,53%	1,8800	1,9200	1,8800	11.349	21.451,30
26/11/2004	1,8900	0,00%	1,8800	1,9000	1,8800	6.696	12.697,60
25/11/2004	1,8900	0,53%	1,8800	1,8900	1,8700	23.000	43.314,40
24/11/2004	1,8800	0,00%	1,8800	1,8900	1,8700	26.653	49.905,70
23/11/2004	1,8800	-0,53%	1,8700	1,8800	1,8600	16.630	31.094,84
22/11/2004	1,8900	-2,58%	1,9000	1,9300	1,8800	17.429	33.035,90
19/11/2004	1,9400	0,00%	1,9400	1,9400	1,9200	11.307	21.720,50
18/11/2004	1,9400	-0,51%	1,9400	1,9600	1,9400	21.140	41.076,90
17/11/2004	1,9500	3,17%	1,8500	1,9500	1,8500	27.180	51.796,66
16/11/2004	1,8900	-1,56%	1,8500	1,9200	1,8300	114.101	213.695,50
15/11/2004	1,9200	0,00%	1,8800	1,9200	1,8800	18.672	35.559,10
12/11/2004	1,9200	1,05%	1,9000	1,9300	1,8900	26.727	51.063,24
11/11/2004	1,9000	1,60%	1,8800	1,9300	1,8700	39.820	75.949,48
10/11/2004	1,8700	2,19%	1,8500	1,9400	1,8500	74.634	140.959,90
09/11/2004	1,8300	1,67%	1,8000	1,8300	1,7800	30.935	56.188,20
08/11/2004	1,8000	0,00%	1,8000	1,8000	1,8000	15.947	28.598,10
05/11/2004	1,8000	3,45%	1,7500	1,8100	1,7500	28.410	50.664,40
04/11/2004	1,7400	0,00%	1,7400	1,7500	1,7400	10.722	18.720,37
03/11/2004	1,7400	0,00%	1,7400	1,7400	1,7400	23.046	40.150,20
02/11/2004	1,7400	0,00%	1,7400	1,7500	1,7400	19.833	34.681,60
01/11/2004	1,7400	0,00%	1,7400	1,7500	1,7300	13.782	24.062,20
29/10/2004	1,7400	0,58%	1,7400	1,7400	1,7300	33.701	58.315,10
27/10/2004	1,7300	0,00%	1,7200	1,7300	1,7200	6.452	11.131,10
26/10/2004	1,7300	0,00%	1,7400	1,7400	1,7200	6.754	11.630,90
25/10/2004	1,7300	0,00%	1,7200	1,7400	1,6900	21.225	36.485,60
22/10/2004	1,7300	-0,57%	1,7400	1,7400	1,7300	14.427	24.988,50
21/10/2004	1,7400	0,00%	1,7400	1,7400	1,7300	17.273	30.010,88
20/10/2004	1,7400	0,58%	1,7300	1,7400	1,7200	20.464	35.239,30
19/10/2004	1,7300	0,00%	1,7300	1,7300	1,7200	20.522	11.318,80
18/10/2004	1,7300	-1,70%	1,7400	1,7400	1,7300	27.713	48.141,64
15/10/2004	1,7600	-1,12%	1,7500	1,7600	1,7400	15.061	26.492,34
14/10/2004	1,7800	0,00%	1,7900	1,7900	1,7500	8.992	15.914,60
13/10/2004	1,7800	0,00%	1,7800	1,7900	1,7600	19.576	34.734,30
12/10/2004	1,7800	-1,11%	1,7800	1,8000	1,7400	6.037	10.647,80
11/10/2004	1,8000	5,88%	1,7200	1,8100	1,7000	49.548	87.559,34
08/10/2004	1,7000	0,00%	1,6900	1,7000	1,6800	10.712	18.105,40
07/10/2004	1,7000	-1,16%	1,7300	1,7400	1,6800	13.724	23.406,20
06/10/2004	1,7200	1,18%	1,7000	1,7300	1,6800	5.839	9.884,08
05/10/2004	1,7000	0,00%	1,6800	1,7200	1,6800	7.824	13.322,58
04/10/2004	1,7000	1,19%	1,7000	1,7300	1,6800	13.752	23.292,90
01/10/2004	1,6800	0,00%	1,6800	1,6900	1,6800	20.077	33.737,10
30/9/2004	1,6800	-1,18%	1,7000	1,7300	1,6800	16.191	27.565,70
29/9/2004	1,7000	1,19%	1,7000	1,7000	1,6800	35.267	59.511,22
28/9/2004	1,6800	1,20%	1,6300	1,6900	1,6300	13.509	22.530,60
27/9/2004	1,6600	-4,05%	1,7000	1,7000	1,6500	28.999	48.627,90
24/9/2004	1,7300	-0,57%	1,7400	1,7400	1,7300	15.617	27.061,30
23/9/2004	1,7400	0,00%	1,7400	1,7400	1,7000	28.769	50.028,20
22/9/2004	1,7400	0,00%	1,7400	1,7500	1,7400	73.715	128.941,00
21/9/2004	1,7400	0,00%	1,7400	1,7600	1,7400	81.460	142.905,40
20/9/2004	1,7400	0,00%	1,7400	1,7600	1,7200	30.575	53.461,20
17/9/2004	1,7400	2,96%	1,6900	1,7400	1,6800	40.042	68.280,90
16/9/2004	1,6900	1,20%	1,6900	1,6900	1,6700	32.641	55.101,20
15/9/2004	1,6700	-1,76%	1,7300	1,7300	1,6600	42.709	72.825,70
14/9/2004	1,7000	5,59%	1,6500	1,7300	1,6200	95.416	160.013,20
13/9/2004	1,6100	0,00%	1,6100	1,6200	1,6000	22.588	36.301,30
10/9/2004	1,6100	0,00%	1,6100	1,6100	1,5900	6.868	11.000,30
09/9/2004	1,6100	0,00%	1,6100	1,6100	1,6100	21.339	34.310,50
08/9/2004	1,6100	0,00%	1,5900	1,6100	1,5800	13.954	22.213,80
07/9/2004	1,6100	-0,62%	1,6300	1,6600	1,6100	21.842	35.553,40
06/9/2004	1,6200	0,62%	1,6000	1,6600	1,6000	31.966	52.109,10
03/9/2004	1,6100	0,00%	1,6100	1,6100	1,5800	37.087	58.999,70
02/9/2004	1,6100	0,00%	1,5900	1,6100	1,5800	9.533	15.192,10
01/9/2004	1,6100	0,00%	1,5900	1,6100	1,5900	10.324	16.495,50
31/8/2004	1,6100	0,00%	1,5900	1,6100	1,5900	13.624	21.765,00
30/8/2004	1,6100	0,00%	1,6100	1,6200	1,5900	23.950	38.342,80
27/8/2004	1,6100	0,00%	1,5900	1,6100	1,5900	19.346	30.924,70
26/8/2004	1,6100	0,63%	1,6100	1,6300	1,5900	26.962	43.300,50
25/8/2004	1,6000	-0,62%	1,5900	1,6100	1,5600	4.588	7.285,00
24/8/2004	1,6100	-1,23%	1,5900	1,6100	1,5600	11.300	17.878,20
23/8/2004	1,6300	1,87%	1,6000	1,6300	1,6000	7.350	11.799,10
20/8/2004	1,6000	0,00%	1,5900	1,6100	1,5600	18.142	28.894,50
19/8/2004	1,6000	3,23%	1,5500	1,6300	1,5500	50.883	81.064,20
18/8/2004	1,5500	1,31%	1,5400	1,5600	1,5300	55.200	85.252,20
17/8/2004	1,5300	0,66%	1,5200	1,5400	1,5200	13.954	21.287,70
16/8/2004	1,5200	0,00%	1,5200	1,5300	1,5000	24.207	36.745,20
12/8/2004	1,5200	0,00%	1,5400	1,5400	1,5200	30.102	46.009,60
11/8/2004	1,5200	-1,30%	1,5400	1,5500	1,5200	10.363	15.859,10
10/8/2004	1,5400	2,67%	1,4900	1,5400	1,4800	11.572	17.465,80
09/8/2004	1,5000	-1,96%	1,5200	1,5200	1,5000	4.015	6.052,00
06/8/2004	1,5300	0,00%	1,5400	1,5600	1,5200	23.533	36.313,60
05/8/2004	1,5300	0,66%	1,5300	1,5400	1,5200	31.350	47.979,50
04/8/2004	1,5200	2,70%	1,4800	1,5500	1,4700	27.989	42.076,80
03/8/2004	1,4800	0,68%	1,4800	1,4800	1,4600	14.342	21.121,80
02/8/2004	1,4700	-0,68%	1,4900	1,4900	1,4700	15.417	22.744,30
30/7/2004	1,4800	-0,67%	1,4900	1,5300	1,4800	25.800	38.559,00
29/7/2004	1,4900	1,36%	1,4800	1,5200	1,4500	30.419	45.576,90
28/7/2004	1,4700	1,38%	1,4600	1,4800	1,4100	56.630	82.130,14
27/7/2004	1,4500	3,57%	1,4100	1,4500	1,4000	45.691	64.626,60
26/7/2004	1,4000	1,45%	1,3600	1,4000	1,3600	13.996	19.298,40
23/7/2004	1,3800	0,00%	1,3600	1,4000	1,3200	35.968	49.031,90
22/7/2004	1,3800	-1,43%	1,3600	1,3800	1,3500	14.298	19.557,50
21/7/2004	1,4000	2,94%	1,4100	1,4200	1,3900	28.180	39.380,70
20/7/2004	1,3600	0,74%	1,3500	1,4200	1,3500	63.168	87.461,10
19/7/2004	1,3500	0,00%	1,3500	1,3600	1,3400	14.659	19.903,76
16/7/2004	1,3500	1,50%	1,3400	1,3500	1,3100	9.765	13.028,20
15/7/2004	1,3300	-0,75%	1,3300	1,3400	1,3100	12.440	16.391,20
14/7/2004	1,3400	-2,90%	1,3800	1,3800	1,3400	17.337	23.321,50
13/7/2004	1,3800	0,00%	1,4000	1,4100	1,3600	31.436	43.546,50
12/7/2004	1,3800	2,22%	1,3500	1,4100	1,3500	31.708	,00
09/7/2004	1,3500	2,27%	1,3200	1,3800	1,2800	33.763	45.423,36
08/7/2004	1,3200	3,13%	1,2800	1,3200	1,2700	36.140	46.676,80
07/7/2004	1,2800	0,79%	1,2800	1,3300	1,2600	53.350	69.096,10
06/7/2004	1,2700	-3,79%	1,3200	1,3200	1,2300	73.357	92.500,50
05/7/2004	1,3200	-2,22%	1,3400	1,3500	1,2700	102.457	133.018,20
02/7/2004	1,3500	-3,57%	1,3900	1,4100	1,3300	53.336	72.581,60
01/7/2004	1,4000	0,00%	1,4100	1,4100	1,3500	17.210	23.763,70
30/6/2004	1,4000	0,00%	1,4200	1,4200	1,3800	19.145	26.580,90
29/6/2004	1,4000	-1,41%	1,4000	1,4000	1,3800	16.879	23.393,30
28/6/2004	1,4200	0,71%	1,4100	1,4200	1,3800	18.112	25.372,10
25/6/2004	1,4100	-3,42%	1,4500	1,4800	1,4000	22.831	32.521,80
24/6/2004	1,4600	0,00%	1,4300	1,4600	1,3500	64.235	89.866,60
23/6/2004	1,4600	-1,35%	1,4800	1,4800	1,4500	13.193	19.220,20
22/6/2004	1,4800	0,68%	1,4700	1,4900	1,4300	19.103	27.730,10
21/6/2004	1,4700	-3,29%	1,5400	1,5400	1,4500	21.713	32.044,80
18/6/2004	1,5200	0,00%	1,5200	1,5200	1,4800	13.896	20.943,90
17/6/2004	1,5200	-1,94%	1,5300	1,5500	1,4900	28.496	43.328,10
16/6/2004	1,5500	-4,32%	1,5600	1,5600	1,5300	60.922	94.204,50
15/6/2004	1,6200	3,85%	1,5900	1,6300	1,5600	68.696	110.411,00
14/6/2004	1,5600	0,00%	1,5600	1,6100	1,5600	67.679	107.205,80
11/6/2004	1,5600	1,30%	1,5400	1,5900	1,5200	173.994	270.817,20
10/6/2004	1,5400	-3,75%	1,6100	1,6500	1,5400	137.852	214.494,60
09/6/2004	1,6000	-1,84%	1,6200	1,6600	1,6000	50.282	81.025,70
08/6/2004	1,6300	-2,98%	1,6800	1,6800	1,6300	36.699	60.297,30
07/6/2004	1,6800	1,20%	1,6800	1,6800	1,6500	66.774	110.974,20
04/6/2004	1,6600	-1,19%	1,6800	1,7000	1,6300	94.881	157.888,58
03/6/2004	1,6800	-0,59%	1,6800	1,6900	1,6600	60.493	101.039,70
02/6/2004	1,6900	-1,74%	1,7200	1,7300	1,6800	66.573	112.688,50
01/6/2004	1,7200	-0,58%	1,7200	1,7400	1,6800	107.146	181.960,70
28/5/2004	1,7300	0,00%	1,7300	1,7300	1,6800	18.184	31.145,10
27/5/2004	1,7300	-0,57%	1,7300	1,7300	1,6900	69.887	120.117,50
26/5/2004	1,7400	0,58%	1,7400	1,7400	1,7200	51.256	88.476,40
25/5/2004	1,7300	-0,57%	1,7300	1,7400	1,7000	4.115	7.107,60
24/5/2004	1,7400	0,58%	1,7300	1,7400	1,6900	17.825	30.907,20
21/5/2004	1,7300	1,76%	1,7400	1,7400	1,6900	9.206	15.766,80
20/5/2004	1,7000	-2,86%	1,7600	1,7600	1,7000	8.632	14.799,60
19/5/2004	1,7500	0,57%	1,7600	1,7800	1,7400	10.125	17.776,80
18/5/2004	1,7400	0,00%	1,7500	1,7600	1,7000	8.746	15.028,20
17/5/2004	1,7400	-1,14%	1,7400	1,7400	1,6900	11.487	19.582,00
14/5/2004	1,7600	0,00%	1,8000	1,8000	1,7300	7.170	12.566,50
13/5/2004	1,7600	0,00%	1,7600	1,7600	1,7200	10.841	18.926,20
12/5/2004	1,7600	-1,12%	1,7800	1,7900	1,7400	9.966	17.598,40
11/5/2004	1,7800	1,14%	1,7400	1,7800	1,7300	7.062	12.420,80
10/5/2004	1,7600	-2,76%	1,7800	1,7800	1,7200	12.347	21.598,80
07/5/2004	1,8100	1,69%	1,7800	1,8100	1,7800	10.497	18.760,20
06/5/2004	1,7800	-2,73%	1,8300	1,8500	1,7800	82.166	149.721,16
05/5/2004	1,8300	-1,61%	1,8100	1,8600	1,7800	29.887	54.280,80
04/5/2004	1,8600	0,00%	1,8600	1,8600	1,8000	95.457	175.206,40
03/5/2004	1,8600	1,64%	1,8100	1,8700	1,7900	62.185	114.229,30
30/4/2004	1,8300	-2,14%	1,8700	1,8700	1,8100	9.896	18.074,10
29/4/2004	1,8700	-0,53%	1,8800	1,8800	1,8300	82.410	152.957,14
28/4/2004	1,8800	0,53%	1,8800	1,8800	1,8500	248.313	464.912,30
27/4/2004	1,8700	1,08%	1,8100	1,8700	1,8000	19.518	35.543,30
26/4/2004	1,8500	-1,60%	1,8900	1,8900	1,8100	12.031	22.092,60
23/4/2004	1,8800	-0,53%	1,9200	1,9200	1,8600	8.274	15.513,20
22/4/2004	1,8900	-1,56%	1,9000	1,9200	1,8700	10.913	20.634,30
21/4/2004	1,9200	0,00%	1,8800	1,9200	1,8800	5.120	9.708,80
20/4/2004	1,9200	5,49%	1,8100	1,9400	1,7900	47.527	87.574,00
19/4/2004	1,8200	-1,62%	1,8300	1,8700	1,8200	15.646	28.735,30
16/4/2004	1,8500	0,00%	1,8500	1,8700	1,8300	19.942	36.729,14
15/4/2004	1,8500	-1,07%	1,8800	1,8800	1,8300	42.809	79.258,10
14/4/2004	1,8700	-1,06%	1,8900	1,8900	1,8500	11.831	22.168,60
13/4/2004	1,8900	0,00%	1,9200	1,9300	1,8800	7.642	14.489,50
08/4/2004	1,8900	1,07%	1,8800	1,8900	1,8600	6.725	12.620,10
07/4/2004	1,8700	-0,53%	1,8800	1,8800	1,8200	97.666	181.786,50
06/4/2004	1,8800	-0,53%	1,8500	1,9200	1,8500	9.478	17.673,20
05/4/2004	1,8900	-2,58%	1,9300	1,9500	1,8600	28.496	54.038,90
02/4/2004	1,9400	0,00%	1,9400	1,9400	1,8800	116.268	224.619,40
01/4/2004	1,9400	0,00%	1,9400	1,9400	1,9000	161.448	310.480,00
31/3/2004	1,9400	0,00%	1,9400	1,9500	1,8800	44.458	84.990,70
30/3/2004	1,9400	-7,18%	2,0900	2,1000	1,9300	223.816	438.304,80
29/3/2004	2,0900	0,97%	2,0700	2,0900	2,0500	22.945	47.354,50
26/3/2004	2,0700	0,00%	2,0700	2,0700	2,0500	50.726	104.346,40
24/3/2004	2,0700	0,00%	2,0900	2,0900	1,9600	58.872	118.747,30
23/3/2004	2,0700	-0,96%	2,0900	2,0900	2,0200	10.224	20.959,60
22/3/2004	2,0900	-1,88%	2,0800	2,1000	2,0600	65.412	135.782,00
19/3/2004	2,1300	-0,47%	2,1400	2,1600	2,0600	49.995	104.733,70
18/3/2004	2,1400	-1,83%	2,1600	2,1800	2,0700	4.273	9.078,90
17/3/2004	2,1800	-0,46%	2,1400	2,1800	2,1300	81.776	175.782,00
16/3/2004	2,1900	2,34%	2,1300	2,1900	2,0800	57.367	121.038,80
15/3/2004	2,1400	-1,83%	2,1600	2,1600	2,0600	6.669	14.044,90
12/3/2004	2,1800	-0,46%	2,1400	2,1900	2,1400	15.803	34.381,40
11/3/2004	2,1900	-0,90%	2,0900	2,1900	2,0900	9.378	20.071,20
10/3/2004	2,2100	0,91%	2,1800	2,2100	2,0900	85.891	182.283,80
09/3/2004	2,1900	-0,90%	2,2100	2,2100	2,1600	2.460	5.355,18
08/3/2004	2,2100	0,00%	2,2100	2,2100	2,1900	24.896	55.047,60
05/3/2004	2,2100	0,91%	2,2100	2,2100	2,1400	89.635	194.971,00
04/3/2004	2,1900	0,00%	2,1800	2,1900	2,1300	17.175	37.167,80
03/3/2004	2,1900	-0,90%	2,1400	2,1900	2,1400	22.601	48.807,60
02/3/2004	2,2100	3,27%	2,1600	2,2100	2,0600	44.961	95.185,60
01/3/2004	2,1400	-0,93%	2,1400	2,2100	2,0900	12.964	27.634,20
27/2/2004	2,1600	1,41%	2,0700	2,1800	2,0700	72.210	152.186,80
26/2/2004	2,1300	1,43%	2,1400	2,1600	2,0700	39.998	85.408,50
25/2/2004	2,1000	-1,41%	2,1300	2,1400	2,0200	28.827	59.691,10
24/2/2004	2,1300	-4,48%	2,2100	2,2300	2,1000	93.578	198.572,00
20/2/2004	2,2300	0,90%	2,1900	2,2300	2,1400	14.499	31.662,00
19/2/2004	2,2100	-3,07%	2,2700	2,2800	2,1600	62.026	139.789,80
18/2/2004	2,2800	3,17%	2,2300	2,2800	2,1400	21.742	48.008,20
17/2/2004	2,2100	0,00%	2,2100	2,2500	2,1400	100.010	220.334,44
16/2/2004	2,2100	-1,78%	2,2300	2,2600	2,1600	158.347	352.001,80
13/2/2004	2,2500	5,14%	2,1400	2,2700	2,0900	146.844	326.748,00
12/2/2004	2,1400	2,88%	2,1000	2,1400	2,0800	18.864	39.852,60
11/2/2004	2,0800	0,97%	2,0700	2,1000	2,0500	119.690	247.547,36
10/2/2004	2,0600	3,52%	1,9900	2,0700	1,9300	32.283	,00
09/2/2004	1,9900	-3,40%	2,0700	2,1000	1,9500	38.406	76.921,30
06/2/2004	2,0600	-0,96%	2,0900	2,0900	1,9900	35.983	73.502,70
05/2/2004	2,0800	-2,35%	2,1300	2,1400	2,0700	34.891	73.301,40
04/2/2004	2,1300	2,40%	2,0800	2,1600	2,0600	94.080	197.408,20
03/2/2004	2,0800	-0,48%	2,0800	2,0800	2,0700	4.399	9.125,06
02/2/2004	2,0900	0,00%	2,1000	2,1400	2,0600	91.055	188.082,20
30/1/2004	2,0900	0,48%	2,1000	2,1000	2,0700	18.013	37.627,40
29/1/2004	2,0800	0,48%	2,0700	2,0900	2,0100	70.336	144.621,46
28/1/2004	2,0700	-5,48%	2,1600	2,2300	2,0700	112.697	245.174,40
27/1/2004	2,1900	-0,90%	2,2100	2,2300	2,1400	52.253	113.054,30
26/1/2004	2,2100	-3,91%	2,2600	2,2700	2,1400	17.998	39.411,80
23/1/2004	2,3000	1,32%	2,2700	2,3000	2,2100	61.712	138.104,20
22/1/2004	2,2700	-2,58%	2,3300	2,3300	2,2300	94.784	214.499,20
21/1/2004	2,3300	1,30%	2,3200	2,3700	2,2700	68.423	158.506,80
20/1/2004	2,3000	-2,95%	2,3700	2,3700	2,2700	21.965	50.693,92
19/1/2004	2,3700	1,28%	2,3400	2,3900	2,3300	21.632	50.985,64
16/1/2004	2,3400	-1,27%	2,3700	2,4100	2,3300	27.850	66.749,40
15/1/2004	2,3700	-1,66%	2,4100	2,4500	2,3400	34.821	83.673,80
14/1/2004	2,4100	0,00%	2,4000	2,4200	2,3900	11.991	28.907,06
13/1/2004	2,4100	0,00%	2,3700	2,4500	2,3400	76.713	183.018,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	527
ΑΤΕΚ	1,4300	5,93 %	0,0800	706
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
EVR	2,0600	3,00 %	0,0600	36.630
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΦΑΙΣ	3,3600	2,75 %	0,0900	64.648
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4550	-3,88 %	-0,1800	144.770
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΥΠ	1,1900	-2,46 %	-0,0300	8.765
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΦΡΙΓΟ	0,5200	-2,26 %	-0,0120	28.158
ΓΚΜΕΖΖ	0,4830	-2,03 %	-0,0100	60.864
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΡΕΒΟΙΛ	1,6550	-1,49 %	-0,0250	6.827

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	0,0550	11.429.792
ΑΛΦΑ	3,4760	-0,26 %	-0,0090	8.875.024
ΠΕΙΡ	6,8260	-0,03 %	-0,0020	8.117.447
ΕΤΕ	11,9350	-0,21 %	-0,0250	7.606.648
AKTR	7,7000	-1,03 %	-0,0800	6.535.402
MTLN	51,0500	-0,97 %	-0,5000	5.870.334
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	0,5000	5.197.155
ΟΠΑΠ	19,0000	0,53 %	0,1000	4.627.533
BOCHGR	7,4800	0,27 %	0,0200	3.869.179
ΜΠΕΛΑ	32,1600	0,69 %	0,2200	2.770.192

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	3.578.346	11,43εκ.
ΑΛΦΑ	3,4760	-0,26 %	2.548.567	8,88εκ.
ΠΕΙΡ	6,8260	-0,03 %	1.187.039	8,12εκ.
AKTR	7,7000	-1,03 %	844.597	6,54εκ.
ΕΤΕ	11,9350	-0,21 %	635.685	7,61εκ.
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.471	262χιλ.
BOCHGR	7,4800	0,27 %	515.173	3,87εκ.
ΦΒΜΕΖΖ	0,0630	0,48 %	483.864	30.493
ΙΝΛΟΤ	1,2180	-0,49 %	418.540	510,7χιλ.
CREDIA	1,4420	1,41 %	350.822	509,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3800	-0,72 %	12.912	0,42 %
AKTR	7,7000	-1,03 %	844.597	0,41 %
ΚΕΚΡ	2,2400	1,82 %	77.805	0,39 %
EIS	1,2960	0,31 %	45.359	0,30 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	0,28 %
ΚΥΡΙΟ	2,3200	2,20 %	21.488	0,28 %
ΕΧΑΕ	6,9700	0,29 %	147.938	0,25 %
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	231.138	0,22 %
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.471	0,21 %
ΔΟΜΙΚ	2,2700	-1,30 %	32.583	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2400	1,82 %	77.805	7,73 %
ΑΤΕΚ	1,4300	5,93 %	706	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	527	7,32 %
ΠΡΟΦ	7,0800	0,57 %	20.463	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%