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
15/9/2011	0,3700	8,82%	0,3700	0,3700	0,3700	200	,00
14/9/2011	0,3400	-8,11%	0,3800	0,3900	0,3400	2.910	,00
13/9/2011	0,3700	0,00%	0,3400	0,3700	0,3400	360	,00
12/9/2011	0,3700	5,71%	0,3600	0,3700	0,3600	300	,00
09/9/2011	0,3500	0,00%	0,3500	0,3600	0,3500	4.974	,00
08/9/2011	0,3500	0,00%	0,3700	0,3700	0,3400	1.958	,00
07/9/2011	0,3500	6,06%	0,3600	0,3600	0,3500	520	,00
06/9/2011	0,3300	-8,33%	0,3600	0,3600	0,3300	3.352	,00
05/9/2011	0,3600	-5,26%	0,3800	0,3800	0,3500	3.080	,00
02/9/2011	0,3800	5,56%	0,3800	0,3800	0,3800	250	,00
01/9/2011	0,3600	2,86%	0,3500	0,3600	0,3200	5.827	,00
31/8/2011	0,3500	-2,78%	0,3500	0,3500	0,3500	1.000	,00
30/8/2011	0,3600	-5,26%	0,3800	0,3800	0,3500	7.100	,00
29/8/2011	0,3800	18,75%	0,3400	0,3800	0,3300	13.918	,00
26/8/2011	0,3200	-8,57%	0,3500	0,3500	0,3200	7.421	,00
25/8/2011	0,3500	2,94%	0,3400	0,3500	0,3200	3.950	,00
24/8/2011	0,3400	0,00%	0,3400	0,3500	0,3200	3.850	,00
23/8/2011	0,3400	-2,86%	0,3400	0,3400	0,3400	1.090	,00
22/8/2011	0,3500	-2,78%	0,3800	0,3800	0,3500	5.120	,00
19/8/2011	0,3600	0,00%	0,3600	0,3600	0,3500	5.258	,00
18/8/2011	0,3600	-5,26%	0,3600	0,3800	0,3500	21.230	,00
17/8/2011	0,3800	-2,56%	0,4000	0,4000	0,3600	3.314	,00
16/8/2011	0,3900	-9,30%	0,4300	0,4300	0,3900	3.920	,00
12/8/2011	0,4300	2,38%	0,4400	0,4400	0,3800	3.534	,00
11/8/2011	0,4200	-6,67%	0,4600	0,4600	0,4200	4.100	,00
10/8/2011	0,4500	-6,25%	0,4400	0,5200	0,4400	2.364	,00
09/8/2011	0,4800	-20,00%	0,5300	0,5300	0,4800	2.332	,00
08/8/2011	0,6000	0,00%	0,6000	0,6000	0,6000		,00
05/8/2011	0,6000	0,00%	0,6000	0,6000	0,6000		,00
04/8/2011	0,6000	0,00%	0,6000	0,6000	0,6000		,00
03/8/2011	0,6000	0,00%	0,6000	0,6000	0,6000		,00
02/8/2011	0,6000	0,00%	0,6000	0,6000	0,6000		,00
01/8/2011	0,6000	-6,25%	0,6400	0,6600	0,6000	2.194	,00
29/7/2011	0,6400	0,00%	0,5800	0,6800	0,5800	7.125	,00
28/7/2011	0,6400	-5,88%	0,6400	0,6400	0,6200	3.050	,00
27/7/2011	0,6800	9,68%	0,6200	0,6800	0,6000	10.955	,00
26/7/2011	0,6200	-6,06%	0,7000	0,7000	0,6200	10.851	,00
25/7/2011	0,6600	-2,94%	0,7200	0,7400	0,6200	11.079	,00
22/7/2011	0,6800	17,24%	0,6200	0,6800	0,6200	5.695	,00
21/7/2011	0,5800	3,57%	0,5600	0,6000	0,5200	15.935	,00
20/7/2011	0,5600	-3,45%	0,5400	0,5600	0,5400	8.401	,00
19/7/2011	0,5800	3,57%	0,5600	0,5800	0,5400	3.507	,00
18/7/2011	0,5600	-6,67%	0,5600	0,6000	0,5400	27.187	,00
15/7/2011	0,6000	0,00%	0,6000	0,6000	0,5600	1.450	,00
14/7/2011	0,6000	3,45%	0,5600	0,6000	0,5400	4.205	,00
13/7/2011	0,5800	3,57%	0,5800	0,6000	0,5200	5.058	,00
12/7/2011	0,5600	-6,67%	0,6400	0,6400	0,5600	3.331	,00
11/7/2011	0,6000	-14,29%	0,7600	0,7600	0,5600	6.580	,00
08/7/2011	0,7000	6,06%	0,7000	0,7200	0,7000	42	,00
07/7/2011	0,6600	-17,50%	0,7400	0,7600	0,6600	12.683	,00
06/7/2011	0,8000	-6,98%	0,9400	0,9400	0,7800	34.735	,00
05/7/2011	0,8600	19,44%	0,7800	0,8600	0,7800	30.530	,00
04/7/2011	0,7200	20,00%	0,6400	0,7200	0,6400	16.856	,00
01/7/2011	0,6000	20,00%	0,5200	0,6000	0,5200	23.541	,00
30/6/2011	0,5000	4,17%	0,5000	0,5000	0,4800	2.735	,00
29/6/2011	0,4800	4,35%	0,4800	0,4800	0,4800	2.400	,00
28/6/2011	0,4600	-4,17%	0,5000	0,5000	0,4600	13.015	,00
27/6/2011	0,4800	-4,00%	0,5000	0,5200	0,4600	9.495	,00
24/6/2011	0,5000	4,17%	0,5000	0,5000	0,4600	9.275	,00
23/6/2011	0,4800	0,00%	0,4600	0,5000	0,4600	2.543	,00
22/6/2011	0,4800	0,00%	0,4600	0,5000	0,4600	17.075	,00
21/6/2011	0,4800	9,09%	0,4600	0,4800	0,4600	7.455	,00
20/6/2011	0,4400	-4,35%	0,4600	0,5000	0,4400	46.565	,00
17/6/2011	0,4600	0,00%	0,4800	0,5200	0,4400	57.119	,00
16/6/2011	0,4600	-4,17%	0,4800	0,4800	0,4600	7.000	,00
15/6/2011	0,4800	0,00%	0,4400	0,5000	0,4400	10.859	,00
14/6/2011	0,4800	-4,00%	0,5400	0,5400	0,4600	9.018	,00
10/6/2011	0,5000	-3,85%	0,5000	0,5200	0,4800	20.613	,00
09/6/2011	0,5200	-7,14%	0,5600	0,5600	0,5200	20.700	,00
08/6/2011	0,5600	-9,68%	0,6200	0,6200	0,5200	56.109	,00
07/6/2011	0,6200	-6,06%	0,6600	0,6600	0,6000	39.938	,00
06/6/2011	0,6600	0,00%	0,7000	0,7000	0,6400	3.408	,00
03/6/2011	0,6600	-8,33%	0,7000	0,7400	0,6600	45.630	,00
02/6/2011	0,7200	5,88%	0,6600	0,7200	0,6400	5.500	,00
01/6/2011	0,6800	-2,86%	0,7000	0,7400	0,6800	7.208	,00
31/5/2011	0,7000	-5,41%	0,7600	0,8000	0,7000	13.355	,00
30/5/2011	0,7400	-7,50%	0,7800	0,8000	0,7200	7.350	,00
27/5/2011	0,8000	-6,98%	0,8600	0,8800	0,8000	5.665	,00
26/5/2011	0,8600	-2,27%	0,8800	0,9200	0,8400	15.133	,00
25/5/2011	0,8800	4,76%	0,8000	0,8800	0,8000	14.060	,00
24/5/2011	0,8400	2,44%	0,8200	0,8400	0,7800	4.800	,00
23/5/2011	0,8200	0,00%	0,8000	0,8200	0,8000	5.455	,00
20/5/2011	0,8200	-6,82%	0,8400	0,9000	0,8000	18.580	,00
19/5/2011	0,8800	-4,35%	0,9000	0,9000	0,8600	9.010	,00
18/5/2011	0,9200	9,52%	0,7800	0,9800	0,7600	138.548	,00
17/5/2011	0,8400	-12,50%	0,9200	0,9800	0,7800	37.075	,00
16/5/2011	0,9600	2,13%	0,9400	0,9800	0,8600	11.864	,00
13/5/2011	0,9400	-2,08%	0,8800	0,9800	0,8800	9.949	,00
12/5/2011	0,9600	-9,43%	1,0400	1,0400	0,9600	6.151	,00
11/5/2011	1,0600	-8,62%	1,1800	1,1800	0,9400	28.055	,00
10/5/2011	1,1600	0,00%	1,1400	1,2000	1,1400	1.550	,00
09/5/2011	1,1600	-7,94%	1,2600	1,2600	1,1400	4.009	,00
06/5/2011	1,2600	-10,00%	1,3800	1,3800	1,2600	3.597	,00
05/5/2011	1,4000	0,00%	1,3800	1,4000	1,3800	1.200	,00
04/5/2011	1,4000	0,00%	1,4000	1,4200	1,3200	3.717	,00
03/5/2011	1,4000	-7,89%	1,5000	1,5000	1,4000	6.042	,00
02/5/2011	1,5200	-5,00%	1,6600	1,6600	1,5200	2.131	,00
29/4/2011	1,6000	-15,79%	1,8400	1,9000	1,5200	40.836	,00
28/4/2011	1,9000	-6,86%	1,8400	1,9800	1,7200	6.210	,00
27/4/2011	2,0400	7,37%	1,7400	2,0600	1,7200	4.653	,00
26/4/2011	1,9000	-8,65%	1,9800	1,9800	1,8800	1.001	,00
21/4/2011	2,0800	2,97%	2,0000	2,0800	2,0000	340	,00
20/4/2011	2,0200	3,06%	1,9800	2,0400	1,9400	1.025	,00
19/4/2011	1,9600	4,26%	1,7000	1,9800	1,7000	454	,00
18/4/2011	1,8800	3,30%	1,8000	1,9000	1,8000	4.585	,00
15/4/2011	1,8200	3,41%	1,7600	1,8200	1,7200	160	,00
14/4/2011	1,7600	-1,12%	1,7000	1,8200	1,6800	653	,00
13/4/2011	1,7800	-8,25%	1,7800	1,9600	1,7600	1.201	,00
12/4/2011	1,9400	2,11%	1,9400	1,9400	1,9400	25	,00
11/4/2011	1,9000	-4,04%	1,8400	1,9000	1,8000	4.030	,00
08/4/2011	1,9800	7,61%	1,8600	1,9800	1,7800	4.466	,00
07/4/2011	1,8400	-1,08%	1,8800	1,9000	1,7000	1.565	,00
06/4/2011	1,8600	-17,70%	2,1000	2,1000	1,8200	37.515	,00
05/4/2011	2,2600	5,61%	2,0200	2,2800	1,9400	15.752	,00
04/4/2011	2,1400	-16,41%	2,5400	2,5600	2,0600	7.509	,00
01/4/2011	2,5600	-0,78%	2,6400	2,6400	2,4200	3.443	,00
31/3/2011	2,5800	-19,38%	3,2400	3,2400	2,5600	54.549	,00
30/3/2011	3,2000	-17,10%	3,8400	3,8400	3,1000	88.680	,00
29/3/2011	3,8600	2,66%	3,7600	4,1200	3,4000	135.623	,00
28/3/2011	3,7600	-2,59%	3,9000	3,9000	3,6800	32.269	,00
24/3/2011	3,8600	19,14%	3,2400	3,8800	3,2000	9.285	,00
23/3/2011	3,2400	-2,41%	3,3000	3,3000	3,2200	76	,00
22/3/2011	3,3200	-13,99%	3,8200	3,8400	3,1600	5.400	,00
21/3/2011	3,8600	9,66%	3,6000	3,8600	3,4800	8.478	,00
18/3/2011	3,5200	10,00%	3,2000	3,5200	3,1800	3.485	,00
17/3/2011	3,2000	-1,23%	3,2400	3,2400	3,2000	265	,00
16/3/2011	3,2400	0,62%	3,2200	3,3400	2,9200	2.011	,00
15/3/2011	3,2200	-0,62%	3,2400	3,4000	3,2000	114	,00
14/3/2011	3,2400	1,89%	3,1800	3,4400	3,1800	1.119	,00
11/3/2011	3,1800	-0,62%	3,2000	3,2000	3,1800	760	,00
10/3/2011	3,2000	3,23%	3,1000	3,3600	3,0000	1.070	,00
09/3/2011	3,1000	-7,74%	3,3600	3,6400	3,0400	865	,00
08/3/2011	3,3600	-6,67%	3,6000	3,6000	3,2400	1.175	,00
04/3/2011	3,6000	0,00%	3,6000	3,6000	3,6000		,00
03/3/2011	3,6000	0,00%	3,6000	3,6000	3,6000	50	,00
02/3/2011	3,6000	-2,17%	3,6600	3,6600	3,6000	115	,00
01/3/2011	3,6800	-1,08%	3,7000	3,7000	3,6800	170	,00
28/2/2011	3,7200	-3,63%	3,8400	3,8400	3,7200	48.631	,00
25/2/2011	3,8600	-3,98%	4,0000	4,0000	3,8600	5.870	,00
24/2/2011	4,0200	5,79%	3,7800	4,0400	3,7000	525	,00
23/2/2011	3,8000	4,40%	3,6200	3,8000	3,6200	80	,00
22/2/2011	3,6400	-2,67%	3,7200	3,7200	3,6400	45	,00
21/2/2011	3,7400	-1,58%	3,7600	3,8000	3,7400	25	,00
18/2/2011	3,8000	9,83%	3,8000	3,8000	3,8000	150	,00
17/2/2011	3,4600	-2,26%	3,5200	3,5200	3,4600	600	,00
16/2/2011	3,5400	-0,56%	3,5600	3,5600	3,5400	25	,00
15/2/2011	3,5600	-1,11%	3,6000	3,6000	3,5600	30	,00
14/2/2011	3,6000	0,00%	3,6000	3,6000	3,6000	10	,00
11/2/2011	3,6000	7,78%	3,3800	3,6000	3,3800	250	,00
10/2/2011	3,3400	-9,73%	3,6800	3,6800	3,3400	36	,00
09/2/2011	3,7000	6,32%	3,4800	3,8000	3,4800	885	,00
08/2/2011	3,4800	0,00%	3,4800	3,4800	3,4600	120	,00
07/2/2011	3,4800	0,00%	3,4800	3,4800	3,4800	25	,00
04/2/2011	3,4800	2,35%	3,4000	3,4800	3,3800	45	,00
03/2/2011	3,4000	-2,30%	3,4600	3,4600	3,2400	50	,00
02/2/2011	3,4800	1,75%	3,4200	3,4800	3,4200	510	,00
01/2/2011	3,4200	8,92%	3,1200	3,4400	3,1200	841	,00
31/1/2011	3,1400	0,00%	3,1400	3,1400	3,1400	211	,00
28/1/2011	3,1400	-0,63%	3,1400	3,1400	3,0800	1.100	,00
27/1/2011	3,1600	0,00%	3,1600	3,1600	3,1600	25	,00
26/1/2011	3,1600	5,33%	3,0400	3,1600	3,0400	100	,00
25/1/2011	3,0000	0,00%	2,9800	3,0000	2,7600	560	,00
24/1/2011	3,0000	7,14%	2,7800	3,0000	2,7800	1.005	,00
21/1/2011	2,8000	0,00%	2,7800	2,8000	2,7600	1.045	,00
20/1/2011	2,8000	0,00%	2,9400	2,9600	2,8000	313	,00
19/1/2011	2,8000	0,00%	2,7800	2,8400	2,7600	912	,00
18/1/2011	2,8000	-2,10%	2,8400	2,8600	2,7800	290	,00
17/1/2011	2,8600	-0,69%	2,8800	2,8800	2,8200	293	,00
14/1/2011	2,8800	0,00%	2,8800	2,8800	2,8800	255	,00
13/1/2011	2,8800	0,00%	2,8800	2,8800	2,8800	1.000	,00
12/1/2011	2,8800	0,00%	2,8800	2,9000	2,8800	1.433	,00
11/1/2011	2,8800	0,00%	2,8800	2,8800	2,8800	100	,00
10/1/2011	2,8800	-0,69%	2,8800	2,8800	2,8800	132	,00
07/1/2011	2,9000	-0,68%	2,9000	2,9000	2,9000	68	,00
05/1/2011	2,9200	-7,59%	3,1400	3,1400	2,8800	150	,00
04/1/2011	3,1600	-0,63%	3,1600	3,1600	3,1200	135	,00
03/1/2011	3,1800	4,61%	3,1800	3,1800	3,1800	50	,00
31/12/2010	3,0400	0,00%	3,0400	3,0400	3,0400		,00
30/12/2010	3,0400	0,00%	3,0400	3,0400	3,0400		,00
29/12/2010	3,0400	-0,65%	3,0400	3,0400	3,0400	4	,00
28/12/2010	3,0600	-0,65%	3,0600	3,0600	3,0600	100	,00
27/12/2010	3,0800	-2,53%	3,1400	3,1400	3,0600	303	,00
23/12/2010	3,1600	0,00%	3,1600	3,1600	3,1600		,00
22/12/2010	3,1600	0,00%	3,1400	3,1600	3,1200	175	,00
21/12/2010	3,1600	-0,63%	3,1600	3,1800	3,1200	240	,00
20/12/2010	3,1800	2,58%	3,1800	3,1800	3,1800	151	,00
17/12/2010	3,1000	-0,64%	3,1800	3,1800	3,0600	204	,00
16/12/2010	3,1200	0,65%	3,0800	3,1200	3,0600	75	,00
15/12/2010	3,1000	-0,64%	3,1000	3,1000	3,1000	10	,00
14/12/2010	3,1200	0,00%	3,1200	3,1200	3,1200	50	,00
13/12/2010	3,1200	2,63%	3,1200	3,1200	3,1200	50	,00
10/12/2010	3,0400	0,00%	3,0200	3,0400	3,0200	1.250	,00
09/12/2010	3,0400	0,00%	3,0800	3,1200	3,0400	1.300	,00
08/12/2010	3,0400	2,01%	3,0400	3,0400	3,0000	325	,00
07/12/2010	2,9800	0,00%	2,9800	2,9800	2,9400	2.565	,00
06/12/2010	2,9800	0,00%	2,9600	2,9800	2,9600	210	,00
03/12/2010	2,9800	2,76%	2,8800	3,0000	2,8400	1.400	,00
02/12/2010	2,9000	4,32%	2,8600	2,9000	2,8600	1.905	,00
01/12/2010	2,7800	-0,71%	2,7800	2,9600	2,7000	876	,00
30/11/2010	2,8000	0,00%	2,7800	2,8000	2,7600	175	,00
29/11/2010	2,8000	3,70%	2,6800	2,8000	2,6800	110	,00
26/11/2010	2,7000	2,27%	2,6200	2,7000	2,5800	435	,00
25/11/2010	2,6400	-1,49%	2,6600	2,6600	2,6400	50	,00
24/11/2010	2,6800	-7,59%	2,8800	2,8800	2,6200	95	,00
23/11/2010	2,9000	-1,36%	2,9200	2,9200	2,9000	70	,00
22/11/2010	2,9400	2,08%	2,8200	2,9600	2,8000	233	,00
19/11/2010	2,8800	-7,69%	3,1000	3,1000	2,8000	5.073	,00
18/11/2010	3,1200	0,65%	3,1200	3,1200	3,1200	250	,00
17/11/2010	3,1000	-1,27%	3,1200	3,1200	2,8400	245	,00
16/11/2010	3,1400	-0,63%	3,1400	3,1400	3,1000	155	,00
15/11/2010	3,1600	0,00%	3,1600	3,1600	3,1600	50	,00
12/11/2010	3,1600	0,00%	3,1600	3,1600	3,1600	250	,00
11/11/2010	3,1600	-0,63%	3,1600	3,1600	3,1600	120	,00
10/11/2010	3,1800	-1,24%	3,1800	3,1800	3,1800	125	,00
09/11/2010	3,2200	0,00%	3,2200	3,2200	3,2200		,00
08/11/2010	3,2200	-0,62%	3,2400	3,2400	3,2200	501	,00
05/11/2010	3,2400	0,00%	3,1600	3,2400	3,1600	300	,00
04/11/2010	3,2400	0,00%	3,2200	3,2400	3,1800	71.090	,00
03/11/2010	3,2400	0,00%	3,2400	3,2400	3,2400		,00
02/11/2010	3,2400	0,00%	3,2400	3,2400	3,2400	550	,00
01/11/2010	3,2400	-8,47%	3,5000	3,5000	3,2000	365	,00
29/10/2010	3,5400	-1,12%	3,5600	3,5600	3,5400	100	,00
27/10/2010	3,5800	0,00%	3,5600	3,5800	3,5400	600	,00
26/10/2010	3,5800	-1,65%	3,7200	3,7200	3,5000	115	,00
25/10/2010	3,6400	4,60%	3,5800	3,6600	3,5800	1.449	,00
22/10/2010	3,4800	-0,57%	3,4800	3,4800	3,4800	100	,00
21/10/2010	3,5000	4,17%	3,5000	3,5000	3,5000	500	,00
20/10/2010	3,3600	-0,59%	3,4000	3,5800	3,3600	803	,00
19/10/2010	3,3800	-5,59%	3,5800	3,5800	3,3800	2.550	,00
18/10/2010	3,5800	-0,56%	3,5800	3,5800	3,5800	250	,00
15/10/2010	3,6000	0,00%	3,6000	3,6000	3,6000		,00
14/10/2010	3,6000	0,00%	3,6000	3,6000	3,6000		,00
13/10/2010	3,6000	0,00%	3,6000	3,6000	3,6000	125	,00
12/10/2010	3,6000	0,00%	3,5800	3,9000	3,5800	651	,00
11/10/2010	3,6000	1,12%	3,6000	3,6000	3,6000	5	,00
08/10/2010	3,5600	-5,32%	3,7400	3,7400	3,4400	959	,00
07/10/2010	3,7600	0,00%	3,7600	3,7600	3,7600	50	,00
06/10/2010	3,7600	-2,08%	3,8200	3,8400	3,4600	1.658	,00
05/10/2010	3,8400	0,00%	3,8400	3,8400	3,8400	300	,00
04/10/2010	3,8400	-0,52%	3,8000	3,8400	3,8000	50	,00
01/10/2010	3,8600	0,00%	3,8600	3,8600	3,8600		,00
30/9/2010	3,8600	-1,03%	3,8800	3,8800	3,8600	100	,00
29/9/2010	3,9000	-0,51%	3,9000	3,9000	3,9000	50	,00
28/9/2010	3,9200	-2,00%	3,9200	3,9200	3,9200	225	,00
27/9/2010	4,0000	0,00%	3,9800	4,0000	3,9800	300	,00
24/9/2010	4,0000	-0,50%	4,0000	4,0000	3,9600	397	,00
23/9/2010	4,0200	-0,99%	4,0400	4,0400	4,0000	225	,00
22/9/2010	4,0600	-0,98%	4,0800	4,1000	4,0000	462	,00
21/9/2010	4,1000	0,00%	4,1000	4,1000	4,1000	150	,00
20/9/2010	4,1000	-8,48%	4,5800	4,5800	4,0400	255	,00
17/9/2010	4,4800	-2,18%	4,5200	4,5200	4,2000	550	,00
16/9/2010	4,5800	5,53%	4,2600	4,5800	4,2600	36	,00
15/9/2010	4,3400	-1,36%	4,3400	4,3400	4,3400	345	,00
14/9/2010	4,4000	0,00%	4,3400	4,4000	4,3400	100	,00
13/9/2010	4,4000	-3,51%	4,4000	4,4000	4,4000	100	,00
10/9/2010	4,5600	0,88%	4,5600	4,5600	4,5600	50	,00
09/9/2010	4,5200	-1,31%	4,5600	4,5600	4,5200	150	,00
08/9/2010	4,5800	-0,43%	4,1600	4,5800	4,1600	75	,00
07/9/2010	4,6000	-2,54%	4,6000	4,6000	4,6000	50	,00
06/9/2010	4,7200	-1,67%	4,7600	4,7600	4,7200	150	,00
03/9/2010	4,8000	4,35%	4,5200	4,8000	4,4600	170	,00
02/9/2010	4,6000	3,60%	4,4600	4,6000	4,4600	550	,00
01/9/2010	4,4400	0,91%	4,3600	4,4400	4,3600	65	,00
31/8/2010	4,4000	-1,79%	4,3600	4,4000	4,3600	26	,00
30/8/2010	4,4800	0,00%	4,4800	4,4800	4,4800	12.078	,00
27/8/2010	4,4800	3,70%	4,3000	4,4800	4,2800	760	,00
26/8/2010	4,3200	3,35%	4,1600	4,3200	4,1600	15	,00
25/8/2010	4,1800	-0,95%	4,1800	4,1800	4,1800	75	,00
24/8/2010	4,2200	0,00%	4,2200	4,2200	4,2200		,00
23/8/2010	4,2200	-3,65%	4,3600	4,3600	4,2000	301	,00
20/8/2010	4,3800	-0,45%	4,3800	4,3800	4,3800	46	,00
19/8/2010	4,4000	-1,35%	4,4600	4,4600	4,4000	205	,00
18/8/2010	4,4600	1,36%	4,3600	4,4600	4,3600	227	,00
17/8/2010	4,4000	-6,38%	4,6600	4,6600	4,3600	6.539	,00
16/8/2010	4,7000	2,17%	4,7000	4,7000	4,7000	27	,00
13/8/2010	4,6000	-1,71%	4,6600	4,6600	4,6000	150	,00
12/8/2010	4,6800	-4,88%	4,4400	4,6800	4,4400	750	,00
11/8/2010	4,9200	0,00%	4,9200	4,9200	4,9200		,00
10/8/2010	4,9200	0,00%	4,9200	4,9200	4,9200		,00
09/8/2010	4,9200	0,00%	4,9200	4,9200	4,9200		,00
06/8/2010	4,9200	1,65%	4,9200	4,9200	4,9200	550	,00
05/8/2010	4,8400	-0,82%	5,0000	5,0000	4,8000	1.186	,00
04/8/2010	4,8800	8,44%	4,8800	4,8800	4,8800	50	,00
03/8/2010	4,5000	-4,66%	4,7200	4,7200	4,2600	11.693	,00
02/8/2010	4,7200	1,72%	4,6400	4,8400	4,6000	1.736	,00
30/7/2010	4,6400	1,75%	4,6200	4,7200	4,6000	3.125	,00
29/7/2010	4,5600	9,62%	4,1400	4,6000	4,1200	1.464	,00
28/7/2010	4,1600	-3,70%	4,3000	4,3200	4,0600	694	,00
27/7/2010	4,3200	-0,92%	4,3600	4,3600	4,3200	650	,00
26/7/2010	4,3600	-6,44%	4,6600	4,6600	4,3000	3.413	,00
23/7/2010	4,6600	5,91%	3,9600	4,6600	3,9600	90	,00
22/7/2010	4,4000	0,92%	4,3200	4,6000	4,3200	12.563	,00
21/7/2010	4,3600	0,00%	4,3000	4,3600	4,3000	75	,00
20/7/2010	4,3600	-3,11%	4,6000	4,6000	4,3600	61	,00
19/7/2010	4,5000	-2,17%	4,4000	4,5000	4,3200	250	,00
16/7/2010	4,6000	-4,17%	4,7600	4,7600	4,6000	12.138	,00
15/7/2010	4,8000	0,00%	4,8800	4,8800	4,7600	2.391	,00
14/7/2010	4,8000	-10,78%	5,3200	5,3600	4,7800	8.525	,00
13/7/2010	5,3800	-2,54%	5,4000	5,4800	5,2000	1.691	,00
12/7/2010	5,5200	0,00%	5,5800	5,5800	5,4000	450	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%