Συνεχης ενημερωση

MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)

2,4900 €

0,0600 (2,47%)

Άνοιγμα 2,4500
Υψηλό 2,4900
Χαμηλό 2,4200

Όγκος 4.300
Τζίρος 10.510 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/7/2007	5,8900	3,88%	5,7200	5,9500	5,6700	8.242	47.938,76
04/7/2007	5,6700	3,47%	5,4400	5,7600	5,4400	14.660	82.858,88
03/7/2007	5,4800	2,62%	5,4200	5,4900	5,4000	3.301	17.920,62
02/7/2007	5,3400	-3,09%	5,4900	5,7200	5,3400	1.965	10.903,38
29/6/2007	5,5100	3,57%	5,5300	5,5300	5,3200	3.344	18.315,78
28/6/2007	5,3200	2,50%	5,1900	5,4900	5,1900	12.227	65.634,12
27/6/2007	5,1900	-0,76%	5,2700	5,3200	5,0700	514	2.678,10
26/6/2007	5,2300	3,36%	5,0600	5,3200	5,0600	3.800	19.721,90
25/6/2007	5,0600	0,00%	5,0000	5,0600	4,7900	6.470	32.352,78
22/6/2007	5,0600	2,43%	4,9800	5,1300	4,9800	420	2.116,18
21/6/2007	4,9400	-1,98%	4,9600	5,2100	4,8600	2.029	10.036,96
20/6/2007	5,0400	-0,59%	5,0700	5,0700	5,0400	85	429,52
19/6/2007	5,0700	-0,39%	5,0000	5,1300	4,9800	1.775	8.933,76
18/6/2007	5,0900	-1,17%	5,1500	5,1500	4,9800	1.594	8.076,16
15/6/2007	5,1500	1,78%	5,0200	5,1500	4,9600	1.144	5.684,84
14/6/2007	5,0600	1,20%	5,1500	5,1500	5,0600	870	4.443,98
13/6/2007	5,0000	-3,66%	5,1300	5,1500	4,8300	1.648	8.197,34
12/6/2007	5,1900	-0,38%	5,0700	5,1900	5,0600	1.898	9.721,80
11/6/2007	5,2100	0,39%	5,2300	5,2300	5,1100	1.370	7.095,52
08/6/2007	5,1900	-2,81%	4,9600	5,2500	4,9600	5.201	26.593,04
07/6/2007	5,3400	3,69%	5,3400	5,5900	5,1100	755	4.083,60
06/6/2007	5,1500	0,78%	5,1100	5,2500	4,9600	4.347	22.351,88
05/6/2007	5,1100	-4,66%	5,2700	5,5100	5,0700	5.893	30.507,84
04/6/2007	5,3600	-0,37%	5,3800	5,6700	5,2700	2.390	13.012,40
01/6/2007	5,3800	8,91%	5,0000	5,7400	4,9800	26.000	139.343,82
31/5/2007	4,9400	6,47%	5,0200	5,0200	4,7500	3.730	18.150,66
30/5/2007	4,6400	-3,53%	4,6700	4,7700	4,6400	1.807	8.454,64
29/5/2007	4,8100	-0,82%	4,8600	4,9600	4,7700	3.585	17.240,40
25/5/2007	4,8500	0,00%	4,7900	4,8600	4,4800	5.986	28.318,58
24/5/2007	4,8500	-1,02%	4,9600	5,0200	4,7700	9.509	46.851,92
23/5/2007	4,9000	6,52%	4,6400	5,0600	4,5800	21.101	102.269,86
22/5/2007	4,6000	0,00%	4,6400	4,6400	4,6000	430	1.983,60
21/5/2007	4,6000	0,44%	4,6200	4,6700	4,6000	4.594	21.232,64
18/5/2007	4,5800	0,44%	4,5800	4,6200	4,5400	1.520	6.972,66
17/5/2007	4,5600	-0,44%	4,5800	4,6400	4,4600	3.558	16.302,16
16/5/2007	4,5800	2,23%	4,4800	4,5800	4,3900	1.153	5.148,80
15/5/2007	4,4800	1,13%	4,4300	4,4800	4,4300	1.101	4.892,20
14/5/2007	4,4300	1,37%	4,4100	4,4300	4,3100	602	2.623,50
11/5/2007	4,3700	-1,35%	4,3700	4,3700	4,2900	902	3.934,90
10/5/2007	4,4300	2,78%	4,3100	4,4300	4,3100	3.144	13.726,02
09/5/2007	4,3100	-0,92%	4,2700	4,3700	4,2700	1.199	5.209,12
08/5/2007	4,3500	-0,46%	4,3100	4,3700	4,2900	1.546	6.679,90
07/5/2007	4,3700	-1,35%	4,2900	4,3700	4,2900	1.866	8.058,40
04/5/2007	4,4300	1,84%	4,3300	4,4300	4,3300	356	1.550,10
03/5/2007	4,3500	-0,91%	4,3900	4,3900	4,3100	1.054	4.582,80
02/5/2007	4,3900	-0,45%	4,4400	4,4400	4,2900	2.272	9.836,50
30/4/2007	4,4100	0,00%	4,3500	4,4300	4,2900	1.987	8.720,02
27/4/2007	4,4100	0,92%	4,3700	4,4100	4,3700	440	1.935,20
26/4/2007	4,3700	2,34%	4,2500	4,4100	4,2500	2.587	11.139,96
25/4/2007	4,2700	-3,17%	4,3700	4,3700	4,2700	735	3.162,58
24/4/2007	4,4100	-0,45%	4,2700	4,4300	4,2700	1.321	5.772,20
23/4/2007	4,4300	0,00%	4,4300	4,4300	4,4300	1.012	4.477,60
20/4/2007	4,4300	1,37%	4,4300	4,4400	4,3500	1.670	7.322,68
19/4/2007	4,3700	1,39%	4,3700	4,3700	4,3700	478	2.088,48
18/4/2007	4,3100	-1,82%	4,3100	4,3700	4,2900	2.937	12.681,22
17/4/2007	4,3900	1,39%	4,2900	4,3900	4,2500	3.528	15.214,56
16/4/2007	4,3300	0,46%	4,3900	4,4100	4,3100	2.371	10.384,64
13/4/2007	4,3100	-0,92%	4,3900	4,3900	4,3100	1.310	5.709,02
12/4/2007	4,3500	0,46%	4,4100	4,4100	4,2900	776	3.393,00
11/4/2007	4,3300	1,41%	4,3100	4,3500	4,2400	1.785	7.640,22
10/4/2007	4,2700	-0,93%	4,3300	4,3300	4,2700	1.677	7.204,00
05/4/2007	4,3100	1,41%	4,2500	4,3100	4,2500	163	699,00
04/4/2007	4,2500	2,16%	4,2500	4,2500	4,1400	3.206	13.524,92
03/4/2007	4,1600	-3,03%	4,2500	4,3100	4,1600	11.068	46.495,74
02/4/2007	4,2900	2,14%	4,2400	4,3100	4,2000	5.645	23.769,72
30/3/2007	4,2000	-1,64%	4,2700	4,2700	4,2000	6.634	28.062,32
29/3/2007	4,2700	1,67%	4,2000	4,2700	4,2000	3.079	13.117,82
28/3/2007	4,2000	0,00%	4,2000	4,3100	4,2000	3.119	13.167,20
27/3/2007	4,2000	-2,55%	4,2400	4,2700	4,1000	9.438	39.540,18
26/3/2007	4,3100	-2,93%	4,3500	4,5000	4,2900	10.508	45.594,28
23/3/2007	4,4400	1,14%	4,2200	4,4600	4,2200	7.425	32.114,62
22/3/2007	4,3900	-2,01%	4,6000	4,6000	4,2400	6.385	27.798,60
21/3/2007	4,4800	-7,25%	4,8600	5,0600	4,3500	96.305	456.070,96
20/3/2007	4,8300	8,78%	4,5400	4,8600	4,1800	71.375	334.556,38
19/3/2007	4,4400	4,47%	4,2400	4,4400	4,2400	1.594	6.983,30
16/3/2007	4,2500	0,24%	4,2400	4,2700	4,1000	3.968	16.787,56
15/3/2007	4,2400	6,80%	4,0400	4,2400	4,0400	1.573	6.514,88
14/3/2007	3,9700	-1,00%	3,9500	3,9900	3,8900	2.161	8.578,20
13/3/2007	4,0100	-2,20%	4,0100	4,0100	3,9900	744	2.973,00
12/3/2007	4,1000	-1,91%	4,0600	4,1000	4,0100	158	635,90
09/3/2007	4,1800	1,46%	4,0800	4,1800	4,0800	126	515,36
08/3/2007	4,1200	3,78%	4,0400	4,1600	3,9900	338	1.382,60
07/3/2007	3,9700	0,00%	4,0800	4,1000	3,9100	2.787	11.037,06
06/3/2007	3,9700	1,02%	3,9700	4,1000	3,9700	627	2.498,12
05/3/2007	3,9300	-3,20%	3,7200	4,1200	3,7200	5.373	21.248,28
02/3/2007	4,0600	0,74%	4,1600	4,1800	3,9900	89	359,92
01/3/2007	4,0300	-1,71%	4,1000	4,1000	4,0300	629	2.574,20
28/2/2007	4,1000	0,00%	3,9700	4,1000	3,9100	839	3.407,16
27/2/2007	4,1000	-3,53%	4,1800	4,1800	4,0800	253	1.037,00
26/2/2007	4,2500	1,67%	4,2400	4,2500	4,2400	524	2.229,00
23/2/2007	4,1800	0,48%	4,1200	4,2500	4,1000	1.275	5.303,80
22/2/2007	4,1600	0,00%	4,2500	4,2500	4,0600	1.184	4.922,30
21/2/2007	4,1600	-0,48%	4,1400	4,1800	4,1000	313	1.300,82
20/2/2007	4,1800	3,47%	4,1800	4,1800	4,1800	1	4,38
16/2/2007	4,0400	-3,35%	4,1800	4,2200	4,0400	1.265	5.231,66
15/2/2007	4,1800	0,00%	4,1800	4,2000	4,0400	680	2.816,24
14/2/2007	4,1800	0,97%	4,2500	4,2500	4,0400	1.678	6.813,22
13/2/2007	4,1400	0,00%	4,2200	4,2200	4,0300	583	2.392,54
12/2/2007	4,1400	-1,43%	4,1600	4,1600	4,1000	947	3.901,02
09/2/2007	4,2000	0,00%	4,2000	4,2000	4,2000	163	682,00
08/2/2007	4,2000	-1,64%	4,2200	4,2200	4,2000	230	964,60
07/2/2007	4,2700	0,00%	4,2700	4,2700	4,2700		,00
06/2/2007	4,2700	0,00%	4,2200	4,2700	4,1600	2.291	9.633,20
05/2/2007	4,2700	-1,84%	4,1800	4,2900	4,1800	701	2.987,84
02/2/2007	4,3500	0,46%	4,2500	4,3900	4,2000	1.546	6.592,24
01/2/2007	4,3300	0,00%	4,2700	4,3300	4,2700	126	538,80
31/1/2007	4,3300	1,41%	4,2000	4,3300	4,2000	1.782	7.606,40
30/1/2007	4,2700	-0,47%	4,2000	4,2700	4,1600	134	561,08
29/1/2007	4,2900	1,18%	4,3700	4,3700	4,1600	1.522	6.548,32
26/1/2007	4,2400	-0,24%	4,1200	4,2500	4,1000	855	3.577,80
25/1/2007	4,2500	0,00%	4,2500	4,2900	4,2400	2.250	9.603,56
24/1/2007	4,2500	1,19%	4,2000	4,2900	4,1800	2.073	8.778,54
23/1/2007	4,2000	0,00%	4,2000	4,2000	4,2000	105	440,00
22/1/2007	4,2000	0,00%	4,2000	4,2000	4,1600	808	3.369,40
19/1/2007	4,2000	0,48%	4,2000	4,2700	4,1600	3.777	15.839,22
18/1/2007	4,1800	-0,48%	4,2000	4,2200	4,1200	1.396	5.828,54
17/1/2007	4,2000	0,00%	4,2000	4,2000	4,1400	528	2.203,30
16/1/2007	4,2000	-1,18%	4,2400	4,2500	4,2000	2.059	8.723,70
15/1/2007	4,2500	0,00%	4,2400	4,2900	4,1600	4.029	17.087,28
12/1/2007	4,2500	-0,93%	4,1800	4,2700	4,1800	4.593	19.389,00
11/1/2007	4,2900	2,14%	4,2200	4,2900	4,1400	3.884	16.278,42
10/1/2007	4,2000	-1,64%	4,2200	4,2200	4,1800	1.149	4.814,88
09/1/2007	4,2700	-2,29%	4,3100	4,3300	4,2500	3.872	16.581,96
08/1/2007	4,3700	0,92%	4,4800	4,4800	4,3300	3.454	15.220,12
05/1/2007	4,3300	-1,37%	4,3300	4,3500	4,3300	934	4.045,54
04/1/2007	4,3900	-2,44%	4,2900	4,4800	4,2900	2.841	12.553,90
03/1/2007	4,5000	6,13%	4,2000	4,5200	4,2000	6.500	28.379,58
02/1/2007	4,2400	-1,62%	4,2200	4,2700	4,1000	3.606	15.181,20
29/12/2006	4,3100	-2,93%	4,2500	4,3500	4,1400	1.066	4.488,86
28/12/2006	4,4400	3,02%	4,3100	4,4400	4,3100	21	91,80
27/12/2006	4,3100	0,00%	4,2200	4,3100	4,2200	1.279	5.494,40
22/12/2006	4,3100	0,47%	4,5000	4,5000	4,2200	879	3.778,56
21/12/2006	4,2900	-1,38%	4,2900	4,2900	4,2400	1.861	7.972,70
20/12/2006	4,3500	0,46%	4,2900	4,3500	4,2900	846	3.661,92
19/12/2006	4,3300	0,00%	4,2400	4,3300	4,2200	1.884	8.084,04
18/12/2006	4,3300	-2,26%	4,5000	4,5000	4,3300	451	1.980,60
15/12/2006	4,4300	-1,12%	4,4600	4,4600	4,3300	1.290	5.599,60
14/12/2006	4,4800	0,00%	4,2500	4,4800	4,2500	1.583	6.952,20
13/12/2006	4,4800	2,05%	4,4800	4,4800	4,4800	20	89,30
12/12/2006	4,3900	2,81%	4,2900	4,3900	4,2900	1.279	5.502,38
11/12/2006	4,2700	2,15%	4,3700	4,5000	4,2500	4.865	21.308,00
08/12/2006	4,1800	-2,11%	4,2000	4,2700	4,1200	1.373	5.681,50
07/12/2006	4,2700	0,00%	4,2000	4,2700	4,2000	1.620	6.881,60
06/12/2006	4,2700	0,00%	4,3500	4,3500	4,2000	425	1.790,40
05/12/2006	4,2700	0,47%	4,2500	4,2700	4,1400	991	4.133,40
04/12/2006	4,2500	1,19%	4,3500	4,3500	4,2000	660	2.824,00
01/12/2006	4,2000	0,00%	4,2700	4,4100	4,2000	3.135	13.241,80
30/11/2006	4,2000	-4,33%	4,2900	4,2900	4,1600	3.046	12.822,20
29/11/2006	4,3900	-0,90%	4,5800	4,5800	4,3900	1.835	8.138,76
28/11/2006	4,4300	-5,94%	4,4300	4,6400	4,4300	11.305	50.797,94
27/11/2006	4,7100	-1,67%	4,7900	4,7900	4,6900	10.359	48.921,74
24/11/2006	4,7900	-6,26%	5,2700	5,2800	4,7100	16.221	80.900,78
23/11/2006	5,1100	19,67%	4,3500	5,1100	3,8900	49.724	240.310,74
22/11/2006	4,2700	0,71%	4,2400	4,2900	4,1000	4.523	19.140,14
21/11/2006	4,2400	-0,24%	4,0800	4,2400	4,0800	1.081	4.453,08
20/11/2006	4,2500	0,00%	4,2500	4,2500	4,2500		,00
17/11/2006	4,2500	0,00%	4,3500	4,3500	4,1000	807	3.368,40
16/11/2006	4,2500	-0,93%	4,1400	4,2700	3,9700	1.372	5.781,00
15/11/2006	4,2900	1,18%	4,2200	4,2900	4,2200	1.205	5.124,58
14/11/2006	4,2400	-1,62%	4,2700	4,2900	4,2400	3.250	13.820,00
13/11/2006	4,3100	5,12%	4,1800	4,3500	4,1000	7.304	30.861,80
10/11/2006	4,1000	-2,84%	4,2200	4,2200	4,1000	1.113	4.578,60
09/11/2006	4,2200	-0,47%	4,2000	4,2400	4,1200	868	3.623,62
08/11/2006	4,2400	1,44%	4,2000	4,2500	4,2000	2.516	10.636,00
07/11/2006	4,1800	1,95%	4,1400	4,3100	3,9500	7.881	32.602,46
06/11/2006	4,1000	-1,44%	3,9500	4,1000	3,9500	2.202	8.838,66
03/11/2006	4,1600	1,46%	4,1600	4,1600	4,1600	10	43,60
02/11/2006	4,1000	0,49%	3,9700	4,1000	3,9700	61	243,28
01/11/2006	4,0800	0,00%	4,1000	4,1000	3,9900	1.269	5.095,80
31/10/2006	4,0800	0,00%	4,1200	4,1200	3,9300	26	106,60
30/10/2006	4,0800	0,00%	3,8900	4,0800	3,8900	1.698	6.893,40
27/10/2006	4,0800	0,00%	4,0800	4,0800	4,0800		,00
26/10/2006	4,0800	3,82%	3,9300	4,1000	3,9300	1.520	6.047,28
25/10/2006	3,9300	-2,48%	3,9700	4,0100	3,9100	1.287	5.074,24
24/10/2006	4,0300	0,00%	3,9700	4,0300	3,9500	1.258	4.988,00
23/10/2006	4,0300	0,00%	4,0300	4,0300	4,0300	1.090	4.388,80
20/10/2006	4,0300	-2,18%	4,0800	4,1400	3,9300	4.819	19.495,50
19/10/2006	4,1200	0,00%	4,1200	4,1200	4,1200		,00
18/10/2006	4,1200	0,00%	4,1200	4,1200	4,1200		,00
17/10/2006	4,1200	1,48%	3,9700	4,1600	3,9700	1.536	6.197,20
16/10/2006	4,0600	0,50%	4,1400	4,1600	4,0400	2.921	12.032,98
13/10/2006	4,0400	3,32%	3,7200	4,2500	3,6400	14.280	57.658,88
12/10/2006	3,9100	3,44%	3,7600	3,9500	3,7600	5.732	22.166,98
11/10/2006	3,7800	-1,05%	3,8200	3,8200	3,7800	1.992	7.544,00
10/10/2006	3,8200	0,00%	3,8000	3,8200	3,8000	1.666	6.346,18
09/10/2006	3,8200	0,00%	3,8000	3,8200	3,6400	1.795	6.644,40
06/10/2006	3,8200	0,00%	3,7400	3,8200	3,7400	368	1.380,00
05/10/2006	3,8200	1,06%	3,7200	3,8200	3,7200	290	1.094,26
04/10/2006	3,7800	1,61%	3,7800	3,7800	3,6100	263	971,76
03/10/2006	3,7200	0,00%	3,7200	3,7200	3,7200		,00
02/10/2006	3,7200	-1,59%	3,7200	3,7200	3,7200	26	97,50
29/9/2006	3,7800	0,00%	3,7800	3,7800	3,7800		,00
28/9/2006	3,7800	1,61%	3,7800	3,7800	3,7200	498	1.866,00
27/9/2006	3,7200	-1,59%	3,7800	3,7800	3,7200	1.782	6.716,40
26/9/2006	3,7800	-0,53%	3,7800	3,7800	3,7800	21	79,20
25/9/2006	3,8000	-0,52%	3,8000	3,8000	3,8000	4	15,92
22/9/2006	3,8200	0,00%	3,8200	3,8200	3,8200		,00
21/9/2006	3,8200	0,53%	3,8000	3,8200	3,8000	849	3.226,00
20/9/2006	3,8000	-0,52%	3,6600	3,8000	3,6600	908	3.350,96
19/9/2006	3,8200	0,00%	3,8200	3,8200	3,8200		,00
18/9/2006	3,8200	0,53%	3,8700	3,8700	3,7000	58	217,60
15/9/2006	3,8000	0,00%	3,8000	3,8000	3,8000		,00
14/9/2006	3,8000	-0,78%	3,8000	3,8000	3,8000	210	796,00
13/9/2006	3,8300	-4,01%	3,8000	3,8500	3,7000	296	1.114,60
12/9/2006	3,9900	1,01%	3,9900	3,9900	3,9900	10	41,80
11/9/2006	3,9500	2,07%	3,9500	3,9500	3,9500	21	82,80
08/9/2006	3,8700	1,31%	3,6400	3,9300	3,6400	280	1.078,44
07/9/2006	3,8200	-1,29%	3,7000	3,8200	3,7000	473	1.769,88
06/9/2006	3,8700	1,31%	3,9900	3,9900	3,8700	26	102,10
05/9/2006	3,8200	0,00%	3,8200	3,8200	3,8200	315	1.200,00
04/9/2006	3,8200	0,53%	3,7800	3,8700	3,6600	569	2.170,88
01/9/2006	3,8000	-0,78%	3,8300	3,8300	3,6600	640	2.418,20
31/8/2006	3,8300	-1,54%	3,8300	3,8300	3,8300	283	1.085,40
30/8/2006	3,8900	-2,51%	3,8900	4,0300	3,7200	7.128	27.945,00
29/8/2006	3,9900	0,00%	3,9900	3,9900	3,9900		,00
28/8/2006	3,9900	0,00%	3,9900	3,9900	3,9900		,00
25/8/2006	3,9900	1,53%	3,9900	3,9900	3,9900	10	41,80
24/8/2006	3,9300	-1,50%	3,9500	3,9500	3,9300	335	1.318,80
23/8/2006	3,9900	2,57%	3,9100	3,9900	3,9100	1.059	4.141,80
22/8/2006	3,8900	-1,52%	3,9300	3,9300	3,8500	729	2.817,20
21/8/2006	3,9500	-0,50%	3,9300	3,9500	3,8500	1.173	4.571,94
18/8/2006	3,9700	2,06%	3,9100	3,9700	3,9100	744	2.911,60
17/8/2006	3,8900	1,57%	3,9100	3,9100	3,8900	545	2.122,00
16/8/2006	3,8300	-1,54%	3,9100	3,9100	3,8300	1.250	4.851,84
14/8/2006	3,8900	-0,51%	3,8900	3,8900	3,8900	121	469,20
11/8/2006	3,9100	2,36%	3,9100	3,9100	3,9100	63	246,00
10/8/2006	3,8200	-0,26%	3,8200	3,8200	3,8200	582	2.220,00
09/8/2006	3,8300	0,26%	3,8200	3,8300	3,8200	745	2.844,22
08/8/2006	3,8200	-0,26%	3,8000	3,8200	3,7800	1.457	5.520,60
07/8/2006	3,8300	0,00%	3,8200	3,8300	3,8200	220	840,20
04/8/2006	3,8300	0,00%	3,8300	3,8300	3,8200	4.565	17.459,88
03/8/2006	3,8300	-1,03%	3,8200	3,8700	3,8200	1.048	4.028,00
02/8/2006	3,8700	-0,51%	3,8300	3,8700	3,8200	2.390	9.189,80
01/8/2006	3,8900	1,04%	3,8200	3,8900	3,8200	828	3.169,30
31/7/2006	3,8500	-1,03%	3,8700	3,8700	3,7600	398	1.509,60
28/7/2006	3,8900	1,83%	3,8200	3,8900	3,8200	4.009	15.361,92
27/7/2006	3,8200	1,60%	3,8200	3,8200	3,8200	880	3.356,00
26/7/2006	3,7600	-1,57%	3,8200	3,8200	3,7600	2.644	10.063,68
25/7/2006	3,8200	-1,80%	3,8200	3,8200	3,8200	1.080	4.120,00
24/7/2006	3,8900	-2,02%	3,8900	3,9100	3,8900	94	367,94
21/7/2006	3,9700	5,03%	3,8900	3,9700	3,8900	21	82,00
20/7/2006	3,7800	1,07%	3,7600	3,9700	3,7600	2.363	9.173,34
19/7/2006	3,7400	-5,32%	4,0100	4,0100	3,7400	142	543,08
18/7/2006	3,9500	2,07%	4,0100	4,0100	3,9300	593	2.337,84
17/7/2006	3,8700	1,31%	3,9700	3,9700	3,7200	71	269,60
14/7/2006	3,8200	-3,78%	4,0600	4,0600	3,6200	6.358	23.531,16
13/7/2006	3,9700	-3,17%	4,1000	4,1800	3,8000	84	334,60
12/7/2006	4,1000	4,86%	4,1000	4,1000	4,1000	3.161	12.964,50
11/7/2006	3,9100	-8,86%	3,9100	4,0400	3,9100	2.822	11.162,78
10/7/2006	4,2900	-2,72%	4,3700	4,4100	4,2700	2.943	12.712,16
07/7/2006	4,4100	1,38%	4,4100	4,4300	4,3700	7.547	33.183,90
06/7/2006	4,3500	2,35%	4,2900	4,3700	4,2700	3.419	14.752,48
05/7/2006	4,2500	6,52%	4,0100	4,2500	3,8900	5.062	20.391,80
04/7/2006	3,9900	-0,50%	4,0100	4,0100	3,9900	115	461,40
03/7/2006	4,0100	0,00%	4,0100	4,0100	4,0100		,00
30/6/2006	4,0100	0,50%	4,0100	4,0100	3,9100	372	1.479,02
29/6/2006	3,9900	-0,50%	3,9900	3,9900	3,9900	5	20,90
28/6/2006	4,0100	-0,50%	4,0100	4,0100	3,8900	110	430,20
27/6/2006	4,0300	1,51%	4,0600	4,0600	3,9900	571	2.300,20
26/6/2006	3,9700	-1,73%	4,0100	4,0100	3,8000	126	483,20
23/6/2006	4,0400	0,00%	4,0400	4,0400	4,0400	63	254,40
22/6/2006	4,0400	-0,49%	3,9100	4,0400	3,9100	215	841,20
21/6/2006	4,0600	0,74%	4,0600	4,0600	4,0600	734	2.982,00
20/6/2006	4,0300	-0,25%	3,9300	4,0400	3,9100	1.882	7.547,10
19/6/2006	4,0400	0,00%	3,7400	4,0600	3,7400	566	2.243,40
16/6/2006	4,0400	3,32%	4,0400	4,0400	4,0400	1.583	6.402,40
15/6/2006	3,9100	5,11%	3,9500	3,9500	3,7400	31	122,50
14/6/2006	3,7200	-7,23%	4,0600	4,0600	3,6800	1.217	4.653,78
13/6/2006	4,0100	-2,20%	4,0100	4,0100	4,0100	147	588,00
09/6/2006	4,1000	4,33%	4,1400	4,1400	3,9100	137	539,38
08/6/2006	3,9300	0,00%	3,9300	3,9300	3,9300	84	329,60
07/6/2006	3,9300	2,88%	3,9700	3,9700	3,7000	1.059	4.056,20
06/6/2006	3,8200	0,00%	4,0100	4,0100	3,8200	1.290	4.945,20
05/6/2006	3,8200	-5,91%	4,0600	4,0600	3,8200	1.111	4.340,40
02/6/2006	4,0600	0,74%	4,0600	4,0600	4,0300	1.164	4.716,60
01/6/2006	4,0300	3,07%	3,9300	4,0300	3,9300	347	1.366,72
31/5/2006	3,9100	-0,51%	3,9100	3,9100	3,8200	1.175	4.538,60
30/5/2006	3,9300	0,00%	3,9300	3,9300	3,8200	608	2.370,06
29/5/2006	3,9300	2,61%	3,8200	3,9300	3,8000	2.359	9.038,00
26/5/2006	3,8300	-2,54%	4,0400	4,0400	3,8300	1.698	6.550,60
25/5/2006	3,9300	3,42%	3,7200	4,0600	3,7200	1.719	6.645,80
24/5/2006	3,8000	-2,81%	3,9300	3,9300	3,5700	2.360	8.804,18
23/5/2006	3,9100	-1,51%	3,9700	4,1000	3,8700	1.992	7.812,20
22/5/2006	3,9700	-3,17%	4,0300	4,0300	3,8500	1.578	6.196,20
19/5/2006	4,1000	0,00%	4,1800	4,1800	4,0100	1.847	7.449,80
18/5/2006	4,1000	1,49%	4,1200	4,1200	3,9500	1.898	7.526,20
17/5/2006	4,0400	-5,83%	4,2200	4,2400	4,0100	5.619	23.142,00
16/5/2006	4,2900	0,00%	4,2900	4,2900	4,2900	105	450,00
15/5/2006	4,2900	0,94%	4,2000	4,2900	4,1600	2.710	11.437,28
12/5/2006	4,2500	-0,47%	4,3700	4,3700	4,2500	2.212	9.467,00
11/5/2006	4,2700	-1,84%	4,2700	4,3500	4,2700	2.841	12.222,60
10/5/2006	4,3500	3,08%	4,2500	4,3500	4,2500	1.983	8.516,88
09/5/2006	4,2200	-1,63%	4,2400	4,2400	4,2200	678	2.867,74
08/5/2006	4,2900	0,94%	4,2000	4,2900	4,2000	996	4.181,90
05/5/2006	4,2500	2,66%	4,2000	4,2500	4,1600	1.022	4.281,80
04/5/2006	4,1400	-0,96%	4,2000	4,2500	4,1400	2.927	12.226,20
03/5/2006	4,1800	0,48%	4,1400	4,1800	4,1400	178	739,80
02/5/2006	4,1600	-0,48%	4,1400	4,1600	3,9300	1.375	5.546,84
28/4/2006	4,1800	0,48%	4,1800	4,1800	4,1200	1.153	4.806,00
27/4/2006	4,1600	0,00%	4,1600	4,1600	4,1600	356	1.482,40

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.%