Συνεχης ενημερωση

EUROMEDICA ΑΝΩΝΥΜΗ ΕΤΑΙΡΙΑ ΠΑΡΟΧΗΣ ΙΑΤΡΙ (ΕΥΡΟΜ)

0,4480 €

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
31/1/2002	8,9800	0,90%	8,9400	9,3200	8,9000	26.996	244.621,70
30/1/2002	8,9000	-3,05%	9,0200	9,0200	8,9000	8.651	77.472,00
29/1/2002	9,1800	-0,43%	9,3600	9,4800	9,1000	12.616	116.815,00
28/1/2002	9,2200	0,44%	9,1800	9,4400	9,1800	1.339.926	13.120.321,94
25/1/2002	9,1800	3,15%	8,9400	9,6000	8,9400	27.070	248.629,40
24/1/2002	8,9000	-3,68%	9,2400	9,6000	8,8600	51.073	464.201,00
23/1/2002	9,2400	-4,55%	10,0000	10,0000	9,2200	30.939	289.901,00
22/1/2002	9,6800	0,00%	9,4800	10,1800	9,4800	10.876	106.476,00
21/1/2002	9,6800	-3,59%	10,0000	10,0400	9,6800	1.097	10.765,60
18/1/2002	10,0400	0,00%	9,8400	10,0400	9,6800	7.196	71.195,60
17/1/2002	10,0400	0,80%	9,8800	10,1400	9,8400	5.640	56.313,80
16/1/2002	9,9600	-0,80%	10,0000	10,0400	9,6000	2.649	26.132,20
15/1/2002	10,0400	1,62%	9,8000	10,0600	9,2800	1.975	19.398,00
14/1/2002	9,8800	-4,45%	10,1400	10,1400	9,7200	2.225	22.104,60
11/1/2002	10,3400	0,39%	10,3400	10,3400	10,0400	4.308	42.752,40
10/1/2002	10,3000	-0,39%	10,3400	10,3800	10,1400	2.613	26.886,40
09/1/2002	10,3400	0,00%	10,3000	10,3400	10,0600	2.552	26.077,80
08/1/2002	10,3400	-1,52%	10,1800	10,4200	9,9600	5.009	51.146,80
07/1/2002	10,5000	1,16%	10,4600	10,5400	10,0400	5.818	60.587,00
04/1/2002	10,3800	0,00%	10,7800	10,7800	10,1400	5.507	57.000,20
03/1/2002	10,3800	-4,77%	10,9800	11,2000	10,3400	7.885	85.826,80
02/1/2002	10,9000	10,32%	10,0000	10,9800	10,0000	12.422	133.298,40
28/12/2001	9,8800	0,82%	9,8000	10,0400	9,4000	111.985	1.112.016,80
27/12/2001	9,8000	0,00%	10,0400	10,0400	9,6400	6.252	61.754,00
24/12/2001	9,8000	0,00%	9,8400	9,8400	9,6000	9.406	91.873,60
21/12/2001	9,8000	3,81%	9,4000	9,8000	9,2200	16.444	157.609,20
20/12/2001	9,4400	0,43%	9,4800	9,8000	9,2400	11.642	110.684,80
19/12/2001	9,4000	4,21%	9,3200	9,7200	9,2200	338.905	3.313.229,60
18/12/2001	9,0200	-0,88%	9,2200	9,3600	8,9000	13.321	121.262,00
17/12/2001	9,1000	-7,14%	9,8000	10,0400	8,9000	6.931	66.379,80
14/12/2001	9,8000	-2,00%	9,8400	10,5000	9,6800	254.786	2.726.787,80
13/12/2001	10,0000	-5,48%	10,5800	10,6600	9,8000	131.195	1.337.536,40
12/12/2001	10,5800	-8,48%	11,6400	11,6400	10,4200	14.331	155.785,80
11/12/2001	11,5600	-2,03%	11,8000	11,9800	11,5200	5.290	62.041,70
10/12/2001	11,8000	-4,38%	12,6200	12,6600	11,8000	4.226	51.507,00
07/12/2001	12,3400	-1,28%	12,5400	12,9400	12,0200	20.139	246.403,20
06/12/2001	12,5000	-1,57%	12,9800	13,0200	12,4200	6.716	85.754,20
05/12/2001	12,7000	2,25%	12,7000	12,9800	12,5800	11.687	149.941,40
04/12/2001	12,4200	5,97%	11,5600	12,6200	11,5600	32.858	404.588,00
03/12/2001	11,7200	-11,21%	12,9800	12,9800	11,6400	19.675	237.530,40
30/11/2001	13,2000	1,69%	12,5800	13,6800	12,5800	48.393	641.449,40
29/11/2001	12,9800	4,85%	12,1600	13,4800	12,1600	8.181	105.689,40
28/11/2001	12,3800	-2,83%	12,7000	12,7000	12,1000	10.534	129.924,00
27/11/2001	12,7400	-0,93%	12,9800	13,1200	12,7000	5.310	68.750,50
26/11/2001	12,8600	-0,92%	13,4800	13,4800	12,7000	6.318	82.117,00
23/11/2001	12,9800	-7,55%	13,8400	13,9000	12,8200	13.629	182.581,90
22/11/2001	14,0400	-0,43%	14,0800	14,8200	13,7600	71.490	1.037.817,10
21/11/2001	14,1000	3,98%	13,6000	14,5000	13,6000	51.869	734.597,00
20/11/2001	13,5600	0,00%	13,5600	13,8000	13,3600	12.259	167.125,00
19/11/2001	13,5600	3,35%	13,5200	13,9000	13,1200	15.064	204.010,26
16/11/2001	13,1200	-1,50%	13,3200	13,5200	13,0800	8.023	105.904,80
15/11/2001	13,3200	-2,35%	13,0400	13,6000	13,0400	12.865	171.307,56
14/11/2001	13,6400	96,54%	13,9000	13,9000	13,3200	13.469	182.724,60
13/11/2001	6,9400	2,06%	7,0000	7,0400	6,7400	50.580	350.081,00
12/11/2001	6,8000	-1,16%	6,8000	6,9200	6,7600	14.720	100.710,00
09/11/2001	6,8800	-0,58%	6,8000	7,1200	6,7200	93.760	648.236,00
08/11/2001	6,9200	-2,54%	7,1000	7,3000	6,7400	199.850	1.410.846,00
07/11/2001	7,1000	14,52%	6,2000	7,1400	6,2000	196.240	1.309.367,00
06/11/2001	6,2000	-4,62%	6,5000	6,6200	6,1400	61.750	389.134,00
05/11/2001	6,5000	2,52%	6,4000	6,5600	6,4000	14.220	92.201,00
02/11/2001	6,3400	-3,94%	6,7000	6,7400	6,2800	25.590	167.175,00
01/11/2001	6,6000	0,30%	6,5800	6,9000	6,5400	45.460	303.294,00
31/10/2001	6,5800	6,82%	5,9600	6,6200	5,9600	40.820	262.137,00
30/10/2001	6,1600	-2,22%	6,3000	6,3000	6,0200	7.510	46.102,00
29/10/2001	6,3000	2,27%	6,1600	6,3400	6,1600	15.810	99.374,00
26/10/2001	6,1600	-0,96%	6,2400	6,4600	6,1000	22.720	142.914,00
25/10/2001	6,2200	-6,04%	6,5000	6,6200	6,1800	26.300	167.701,00
24/10/2001	6,6200	-1,19%	7,0000	7,0000	6,5000	23.430	157.647,00
23/10/2001	6,7000	6,35%	6,5400	7,0400	6,3400	98.775	658.989,00
22/10/2001	6,3000	5,00%	6,1200	6,3600	6,0600	55.240	345.718,00
19/10/2001	6,0000	6,01%	5,6600	6,0400	5,6000	70.670	419.834,00
18/10/2001	5,6600	1,80%	5,5600	5,6600	5,4400	11.530	64.115,00
17/10/2001	5,5600	0,72%	5,6800	5,7000	5,5200	15.120	85.431,00
16/10/2001	5,5200	2,99%	5,5800	5,6200	5,5000	2.515	13.952,00
15/10/2001	5,3600	-2,19%	5,4600	5,4600	5,3600	1.610	8.658,00
12/10/2001	5,4800	-0,72%	5,5800	5,6400	5,3200	8.900	48.787,00
11/10/2001	5,5200	-1,43%	5,7200	5,7400	5,5000	16.961	96.185,00
10/10/2001	5,6000	4,87%	5,3600	5,6600	5,3000	24.820	137.018,00
09/10/2001	5,3400	-3,26%	5,4200	5,7800	5,3200	19.830	108.881,00
08/10/2001	5,5200	-4,17%	5,2000	5,7000	5,2000	21.080	115.647,00
05/10/2001	5,7600	-6,19%	6,1200	6,1800	5,7200	182.560	1.107.940,00
04/10/2001	6,1400	0,99%	6,5600	6,5600	6,0800	95.890	601.404,00
03/10/2001	6,0800	6,29%	5,7200	6,1800	5,7000	142.500	851.664,00
02/10/2001	5,7200	4,00%	5,6000	5,7800	5,4600	88.920	505.643,00
01/10/2001	5,5000	1,10%	5,4000	5,7000	5,4000	228.890	1.281.659,00
28/9/2001	5,4400	2,26%	5,5000	5,5200	5,3600	113.685	616.644,00
27/9/2001	5,3200	-1,48%	5,4400	5,6400	5,2800	262.980	1.465.057,00
26/9/2001	5,4000	-2,88%	5,6000	5,9000	5,3200	78.175	444.029,00
25/9/2001	5,5600	4,51%	5,0600	5,9400	5,0600	164.086	925.929,00
24/9/2001	5,3200	5,56%	5,0400	5,4800	5,0400	48.610	261.554,00
21/9/2001	5,0400	-5,62%	5,1000	5,1600	4,3800	81.400	385.952,00
20/9/2001	5,3400	-1,11%	5,0000	6,0000	5,0000	163.180	918.485,00
19/9/2001	5,4000	14,41%	4,8000	5,4800	4,8000	142.525	732.842,00
18/9/2001	4,7200	6,79%	4,4000	4,7400	4,2000	52.440	238.370,00
17/9/2001	4,4200	-10,53%	4,5000	4,5000	4,0600	89.450	376.300,00
14/9/2001	4,9400	-14,53%	5,7400	5,7400	4,7400	77.250	384.879,00
13/9/2001	5,7800	-1,70%	5,6200	6,2000	5,5200	46.650	274.666,00
12/9/2001	5,8800	-11,98%	6,2800	6,2800	5,8800	53.440	314.335,00
11/9/2001	6,6800	5,03%	6,2200	6,7200	6,0400	57.470	372.870,00
10/9/2001	6,3600	-14,52%	7,1200	7,2000	6,1200	103.300	687.985,00
07/9/2001	7,4400	1,92%	7,1000	7,8600	7,0600	168.680	1.272.532,00
06/9/2001	7,3000	-6,89%	7,9600	8,0000	7,2200	40.700	303.680,00
05/9/2001	7,8400	-3,92%	8,2000	8,2800	7,7200	34.670	499.019,00
04/9/2001	8,1600	3,29%	8,0000	8,6000	7,8800	75.830	629.673,00
03/9/2001	7,9000	-5,50%	8,4000	8,6400	7,8600	23.270	189.455,00
31/8/2001	8,3600	-6,90%	8,9200	8,9200	8,3200	88.320	767.166,00
30/8/2001	8,9800	0,22%	8,9800	9,2200	8,9200	19.885	181.253,00
29/8/2001	8,9600	-3,66%	9,3000	9,4000	8,8000	32.870	302.056,00
28/8/2001	9,3000	-0,64%	9,5800	9,8000	9,2000	332.065	3.295.852,00
27/8/2001	9,3600	2,86%	8,9400	9,6200	8,9400	118.640	1.125.417,00
24/8/2001	9,1000	3,41%	8,9000	9,4200	8,8400	57.130	524.922,00
23/8/2001	8,8000	-1,35%	8,8000	9,1000	8,7000	14.880	132.535,00
22/8/2001	8,9200	0,22%	8,9000	9,2600	8,8200	51.310	463.922,00
21/8/2001	8,9000	13,23%	7,8200	9,2000	7,8200	66.465	,00
20/8/2001	7,8600	-1,01%	8,0800	8,0800	7,6800	84.225	,00
17/8/2001	7,9400	-2,93%	8,1000	8,3200	7,9000	16.950	,00
16/8/2001	8,1800	2,00%	7,8800	8,3400	7,8800	498.060	4.083.433,00
14/8/2001	8,0200	0,25%	8,2800	8,3800	7,9200	22.840	186.104,00
13/8/2001	8,0000	-4,08%	8,7400	8,7400	7,8200	6.550	52.369,00
10/8/2001	8,3400	-2,80%	8,7000	9,1000	8,2200	49.850	438.767,00
09/8/2001	8,5800	3,13%	8,3600	9,2800	8,3000	215.740	1.887.343,00
08/8/2001	8,3200	4,79%	7,6600	8,4000	7,6600	117.355	962.195,00
07/8/2001	7,9400	-11,97%	9,0000	9,0600	7,9400	71.630	597.326,00
06/8/2001	9,0200	-1,74%	9,0800	9,4800	8,9000	50.990	463.485,00
03/8/2001	9,1800	-3,16%	9,5600	10,0600	8,8000	147.744	1.443.289,00
02/8/2001	9,4800	-2,47%	9,8000	10,0600	9,3200	108.360	1.068.720,00
01/8/2001	9,7200	12,24%	8,2800	10,0400	8,0000	281.266	2.683.279,00
31/7/2001	8,6600	16,40%	7,0600	8,7600	7,0600	56.060	,00
30/7/2001	7,4400	0,81%	7,6800	7,9800	7,4200	90.420	699.159,00
27/7/2001	7,3800	15,31%	6,5800	7,5400	6,4000	95.185	691.908,00
26/7/2001	6,4000	16,79%	5,5000	6,4600	5,4200	15.010	93.749,00
25/7/2001	5,4800	-2,49%	5,1400	5,9000	5,1400	4.080	23.378,00
24/7/2001	5,6200	-0,35%	5,6600	5,6600	5,5800	1.900	10.656,00
23/7/2001	5,6400	0,71%	5,9000	5,9000	5,4600	2.870	16.002,00
20/7/2001	5,6000	-3,45%	5,7800	5,8000	5,5400	710	4.018,00
19/7/2001	5,8000	1,75%	5,9800	5,9800	5,4200	6.820	,00
18/7/2001	5,7000	4,01%	5,1000	5,7000	5,1000	3.850	21.578,00
13/7/2001	5,4800	-1,79%	5,5800	5,5800	5,4600	5.970	32.761,00
12/7/2001	5,5800	1,82%	5,6000	5,6800	5,5000	1.290	7.229,00
11/7/2001	5,4800	1,86%	5,0200	5,8000	5,0200	10.130	55.566,00
09/7/2001	5,3800	6,32%	5,0400	5,6600	5,0400	20.100	,00
06/7/2001	5,0600	0,40%	5,1800	5,2000	5,0400	1.770	9.035,00
05/7/2001	5,0400	-3,45%	4,6600	5,2400	4,6600	3.420	17.279,00
04/7/2001	5,2200	-1,88%	5,2600	5,3000	5,2000	1.095	5.747,00
03/7/2001	5,3200	-2,56%	5,4400	5,4400	5,1600	1.495	7.990,00
29/6/2001	5,4600	-3,53%	5,6600	5,6600	5,3200	10.020	54.744,00
28/6/2001	5,6600	-4,39%	5,8800	5,9400	5,5600	12.170	69.594,00
27/6/2001	5,9200	-5,13%	6,2800	6,2800	5,6200	9.350	56.276,00
26/6/2001	6,2400	-9,04%	7,1400	7,1400	6,0600	289.110	2.019.340,00
25/6/2001	6,8600	-1,15%	6,7400	7,0000	6,7400	415	2.868,00
22/6/2001	6,9400	-1,70%	6,9200	7,0200	6,7800	1.100	7.641,00
21/6/2001	7,0600	-0,28%	7,1600	7,1600	7,0200	281.500	1.998.687,00
20/6/2001	7,0800	-0,84%	7,1400	7,2000	7,0000	1.510	10.743,00
19/6/2001	7,1400	1,13%	7,0600	7,1400	7,0600	2.110	14.987,00
18/6/2001	7,0600	-0,56%	7,1000	7,4000	7,0000	2.750	19.601,00
15/6/2001	7,1000	0,28%	6,8000	7,1200	6,8000	2.050	14.368,00
14/6/2001	7,0800	0,85%	6,7800	7,6000	6,7800	107.610	814.890,00
13/6/2001	7,0200	3,54%	6,8000	7,4000	6,5000	6.820	48.120,00
12/6/2001	6,7800	2,11%	6,6400	7,2800	6,5400	4.495	30.855,00
11/6/2001	6,6400	-3,21%	6,6200	7,0800	6,6200	2.630	17.973,00
08/6/2001	6,8600	-0,58%	7,0000	7,0400	6,6000	3.240	22.197,00
07/6/2001	6,9000	-1,71%	7,0000	7,3000	6,5000	42.150	299.543,00
06/6/2001	7,0200	0,00%	7,0200	7,0400	6,9800	1.460	10.254,00
05/6/2001	7,0200	2,03%	6,6000	7,0400	6,5800	1.920	13.035,00
01/6/2001	6,8800	3,30%	6,0000	7,0000	6,0000	840	5.852,00
31/5/2001	6,6600	-6,98%	7,0000	7,2000	6,6600	2.340	16.541,00
30/5/2001	7,1600	-0,56%	7,0600	7,2000	7,0600	4.320	30.809,00
29/5/2001	7,2000	-4,00%	7,2200	7,5000	7,2000	1.220	,00
28/5/2001	7,5000	0,00%	7,5600	7,5800	7,4400	6.535	48.923,00
25/5/2001	7,5000	-2,34%	7,6800	7,6800	7,3800	4.180	31.120,00
24/5/2001	7,6800	0,00%	7,6800	7,7000	7,4000	2.310	17.492,00
23/5/2001	7,6800	-0,26%	7,5400	7,7000	7,4000	1.910	14.504,00
22/5/2001	7,7000	-0,26%	7,5400	7,7600	7,5400	3.550	27.380,00
21/5/2001	7,7200	-0,26%	7,7400	7,7400	7,6600	1.365	10.518,00
18/5/2001	7,7400	-0,51%	7,5000	7,7600	7,5000	1.780	13.763,00
17/5/2001	7,7800	0,78%	7,7400	7,7800	7,6800	3.660	28.319,00
16/5/2001	7,7200	-0,26%	7,5000	7,7400	7,5000	1.630	12.513,00
15/5/2001	7,7400	0,26%	7,7200	7,7600	7,6200	3.185	24.644,00
14/5/2001	7,7200	0,00%	7,7400	7,7400	7,6800	160.230	1.233.776,00
11/5/2001	7,7200	1,58%	7,4200	7,7200	7,4200	910	6.920,00
10/5/2001	7,6000	1,33%	7,6000	7,7000	7,3200	8.825	67.106,00
09/5/2001	7,5000	0,00%	7,4000	7,5000	7,2600	1.540	11.468,00
08/5/2001	7,5000	-1,32%	7,6400	7,7000	7,3600	1.780	13.536,00
07/5/2001	7,6000	-0,78%	7,2200	7,8200	7,2200	3.180	24.008,00
04/5/2001	7,6600	-1,03%	7,8000	7,8000	7,4200	1.075	8.301,00
03/5/2001	7,7400	0,26%	7,4200	7,7600	7,4200	2.390	18.464,00
02/5/2001	7,7200	-0,26%	7,8000	7,8200	7,5400	2.490	19.267,00
30/4/2001	7,7400	-0,26%	7,8400	7,8600	7,5400	2.180	16.902,00
27/4/2001	7,7600	1,04%	7,6600	7,7600	7,5200	2.370	18.180,00
26/4/2001	7,6800	-0,52%	7,7000	7,8800	7,6600	2.800	21.550,00
25/4/2001	7,7200	-1,03%	7,7800	7,8800	7,5200	30.295	233.633,00
24/4/2001	7,8000	-1,27%	7,6000	7,9200	7,6000	7.065	55.287,00
23/4/2001	7,9000	1,80%	7,8200	7,9200	7,5800	4.810	37.542,00
20/4/2001	7,7600	-1,02%	7,7200	7,9800	7,7000	11.750	92.704,00
19/4/2001	7,8400	3,16%	7,6200	8,0000	7,5000	11.150	87.448,00
18/4/2001	7,6000	0,53%	7,6200	7,6200	7,3400	2.525	19.152,00
17/4/2001	7,5600	-0,53%	7,6000	7,6800	7,5000	21.300	160.873,00
12/4/2001	7,6000	0,80%	7,6400	7,6400	7,6000	1.260	9.595,00
11/4/2001	7,5400	-4,80%	8,0000	8,0000	7,4600	355.670	2.832.767,00
10/4/2001	7,9200	1,80%	7,7800	7,9800	7,6000	1.340	10.496,00
09/4/2001	7,7800	0,78%	7,4600	8,0000	7,4000	5.230	,00
06/4/2001	7,7200	0,00%	7,8000	7,8000	7,4000	5.230	40.369,00
05/4/2001	7,7200	2,66%	7,4800	7,8600	7,2600	11.120	85.739,00
04/4/2001	7,5200	-0,53%	7,4000	7,7800	7,0000	8.130	60.561,00
03/4/2001	7,5600	-1,82%	7,7000	7,8200	7,4000	5.321	40.344,00
02/4/2001	7,7000	-4,47%	8,0000	8,0000	7,6200	10.860	,00
30/3/2001	8,0600	1,51%	7,9600	8,2600	7,8600	176.105	1.406.397,00
29/3/2001	7,9400	-0,50%	7,8200	8,0400	7,6000	43.870	349.182,00
28/3/2001	7,9800	6,12%	7,6600	8,1400	7,2000	53.770	428.823,00
27/3/2001	7,5200	1,35%	7,4200	7,6600	7,4000	1.235	9.287,00
26/3/2001	7,4200	0,27%	7,0600	7,4800	7,0600	1.470	10.889,00
23/3/2001	7,4000	-1,33%	7,6400	7,6400	7,3600	12.850	96.758,00
22/3/2001	7,5000	-1,83%	7,6800	7,6800	7,4800	5.190	,00
21/3/2001	7,6400	-0,78%	7,6800	7,8000	7,4000	19.780	151.137,00
20/3/2001	7,7000	3,22%	7,4800	7,7400	7,4800	36.065	272.336,00
19/3/2001	7,4600	0,27%	7,7000	7,7000	7,2400	8.865	66.960,00
16/3/2001	7,4400	0,81%	7,5200	7,8200	7,3600	15.270	113.855,00
15/3/2001	7,3800	6,65%	6,6200	7,4200	6,6200	11.755	83.184,00
14/3/2001	6,9200	-11,96%	8,0000	8,8000	6,9200	98.410	790.235,00
13/3/2001	7,8600	4,52%	7,5200	7,9200	7,4600	18.096	140.521,00
12/3/2001	7,5200	2,17%	7,2800	7,5200	7,2800	15.015	112.732,00
09/3/2001	7,3600	-1,08%	7,4400	7,5800	7,2400	8.115	59.899,00
08/3/2001	7,4400	0,00%	7,5000	7,5600	7,3800	10.800	80.473,00
07/3/2001	7,4400	-0,53%	7,5200	7,5200	7,3800	5.780	43.293,00
06/3/2001	7,4800	0,27%	7,4000	7,5000	7,2200	5.675	42.059,00
05/3/2001	7,4600	5,07%	7,2600	7,5600	6,9000	11.835	86.963,00
02/3/2001	7,1000	3,50%	6,8600	7,2000	6,8200	3.150	22.072,00
01/3/2001	6,8600	-7,05%	7,0200	7,3600	6,5000	15.295	105.415,00
28/2/2001	7,3800	0,00%	7,5800	7,6000	7,2000	5.920	43.943,00
27/2/2001	7,3800	1,10%	8,0400	8,0400	7,0400	8.600	63.576,00
23/2/2001	7,3000	-1,08%	7,3400	7,3600	7,2800	3.770	27.555,00
22/2/2001	7,3800	0,54%	7,5400	7,5400	7,2600	6.240	45.815,00
21/2/2001	7,3400	-1,08%	7,4200	7,5200	6,9200	10.920	80.099,00
20/2/2001	7,4200	0,27%	7,5000	7,7000	7,3400	15.953	120.284,00
19/2/2001	7,4000	2,21%	7,4800	7,4800	6,8800	7.660	56.423,00
16/2/2001	7,2400	1,97%	7,1000	7,2600	7,1000	5.600	40.388,00
15/2/2001	7,1000	1,43%	7,0000	7,1200	6,7200	7.030	49.568,00
14/2/2001	7,0000	3,86%	6,7800	7,0000	6,6600	3.985	27.032,00
13/2/2001	6,7400	1,51%	6,7600	6,8000	6,5400	2.715	18.268,20
12/2/2001	6,6400	1,84%	6,5800	6,7200	6,4600	4.020	26.540,40
09/2/2001	6,5200	0,31%	6,6000	6,6000	6,4000	3.640	23.864,70
08/2/2001	6,5000	4,84%	5,5600	6,5200	5,5600	7.210	45.661,01
07/2/2001	6,2000	-0,64%	6,3000	6,3000	6,1800	1.980	12.330,80
06/2/2001	6,2400	0,00%	6,2400	6,2800	6,2000	3.970	24.768,20
05/2/2001	6,2400	0,00%	6,3000	6,3000	6,1600	485	3.021,60
02/2/2001	6,2400	-2,19%	6,4000	6,4000	6,1000	4.330	27.261,80
01/2/2001	6,3800	0,31%	6,3200	6,4000	6,2800	7.031	44.681,79
31/1/2001	6,3600	1,27%	6,2600	6,3600	6,0200	4.800	30.096,20
30/1/2001	6,2800	-0,32%	5,9000	6,4200	5,9000	10.275	65.306,79
29/1/2001	6,3000	0,96%	6,2200	6,3000	6,0000	11.310	70.058,81
26/1/2001	6,2400	2,63%	6,0200	6,4000	5,8000	11.480	69.477,39
25/1/2001	6,0800	0,33%	6,1600	6,1800	5,8400	35.900	216.879,41
24/1/2001	6,0600	1,00%	6,0000	6,2600	5,6400	4.665	28.524,00
23/1/2001	6,0000	0,00%	6,0000	6,1600	5,6200	13.249	79.629,88
22/1/2001	6,0000	-0,66%	5,5200	6,3000	5,5200	6.325	37.912,60
19/1/2001	6,0400	-0,66%	6,1200	6,2400	5,8400	3.595	22.034,50
18/1/2001	6,0800	2,36%	6,0000	6,1600	5,6400	5.080	30.963,20
17/1/2001	5,9400	5,32%	5,9400	5,9800	5,6600	7.497	44.199,79
16/1/2001	5,6400	1,81%	5,6000	5,6800	5,5000	10.045	56.477,30
15/1/2001	5,5400	-2,46%	5,6800	5,6800	5,2200	5.560	30.214,00
12/1/2001	5,6800	3,27%	5,7200	5,7800	5,2000	14.630	81.165,05
11/1/2001	5,5000	3,00%	4,9200	5,7000	4,9200	12.410	,00
10/1/2001	5,3400	-11,30%	6,0400	6,1800	5,3000	23.680	,00
09/1/2001	6,0200	2,03%	5,9000	6,3000	5,6600	27.130	,00
08/1/2001	5,9000	-8,95%	6,2000	6,4800	5,7400	11.475	,00
05/1/2001	6,4800	-6,36%	6,9200	6,9400	6,3400	16.660	,00
04/1/2001	6,9200	0,29%	7,0000	7,0000	6,5200	11.130	,00
03/1/2001	6,9000	0,29%	6,9000	7,0000	6,8000	6.910	,00
29/12/2000	6,8800	2,84%	6,6900	6,9800	6,4700	17.195	,00
28/12/2000	6,6900	1,52%	6,5900	6,7100	6,3400	52.885	,00
27/12/2000	6,5900	1,85%	6,2200	6,6000	6,2200	8.290	,00
22/12/2000	6,4700	1,57%	6,1800	6,5000	6,0700	13.870	,00
21/12/2000	6,3700	0,00%	5,8700	6,4100	5,7400	35.715	,00
20/12/2000	6,3700	-10,28%	6,3700	6,8100	6,2500	55.860	,00
19/12/2000	7,1000	-12,02%	7,2300	8,0700	7,1000	81.090	,00
18/12/2000	8,0700	-1,10%	8,2200	8,3500	7,8700	9.050	,00
15/12/2000	8,1600	0,25%	8,2000	8,3200	7,8700	14.180	,00
14/12/2000	8,1400	2,01%	8,0300	8,2000	7,6700	4.130	,00
13/12/2000	7,9800	-2,92%	8,2200	8,2200	7,8500	6.860	,00
12/12/2000	8,2200	0,00%	8,1900	8,2500	7,9200	11.110	,00
11/12/2000	8,2200	0,37%	8,3100	8,3100	7,8800	10.950	,00
08/12/2000	8,1900	1,99%	7,6900	8,3500	7,6900	9.780	,00
07/12/2000	8,0300	-0,74%	7,5900	8,0900	7,5900	8.800	,00
06/12/2000	8,0900	2,80%	7,8800	8,1300	7,6200	29.420	,00
05/12/2000	7,8700	-0,63%	7,9200	7,9200	7,5600	6.150	,00
04/12/2000	7,9200	0,89%	7,9200	8,1600	7,4100	19.560	,00
01/12/2000	7,8500	2,75%	7,7500	7,8700	7,4200	11.910	,00
30/11/2000	7,6400	0,00%	7,3200	7,8400	7,3200	9.690	,00
29/11/2000	7,6400	0,00%	7,6400	7,6700	7,3500	5.860	,00
28/11/2000	7,6400	0,13%	7,8700	7,8700	7,6000	4.800	,00
27/11/2000	7,6300	0,93%	7,2500	7,8400	7,2500	42.270	,00
24/11/2000	7,5600	7,54%	7,3100	7,5900	7,0400	39.720	,00
23/11/2000	7,0300	-1,26%	7,0400	7,1500	6,6900	20.270	,00
22/11/2000	7,1200	-3,52%	7,2200	7,5100	7,0100	37.500	,00
21/11/2000	7,3800	3,94%	6,7600	7,4500	6,7500	20.240	,00
20/11/2000	7,1000	-2,20%	7,1900	7,2200	6,7500	15.440	,00
17/11/2000	7,2600	-2,02%	7,0700	7,3500	7,0700	11.130	,00
16/11/2000	7,4100	0,54%	6,6300	7,4500	6,6300	18.720	,00
15/11/2000	7,3700	0,68%	7,4000	7,4800	6,9400	19.270	,00
14/11/2000	7,3200	0,00%	7,1300	7,5700	7,0000	31.720	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%