Συνεχης ενημερωση

MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)

2,7200 €

0,0000 (0,00%)

Άνοιγμα 2,6800
Υψηλό 2,7400
Χαμηλό 2,6800

Όγκος 1.002
Τζίρος 2.685 €
Πράξεις 22

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/11/2007	4,2000	2,44%	4,1800	4,2000	4,1200	1.124	4.636,00
15/11/2007	4,1000	-6,61%	4,2500	4,2900	4,0800	5.310	21.992,74
14/11/2007	4,3900	-2,01%	4,4100	4,4100	4,2000	1.293	5.580,02
13/11/2007	4,4800	0,90%	4,5600	4,5600	4,3300	1.352	5.915,70
12/11/2007	4,4400	-2,20%	4,4800	4,4800	4,2900	3.396	14.659,30
09/11/2007	4,5400	-0,87%	4,4400	4,5400	4,4400	215	958,20
08/11/2007	4,5800	3,15%	4,6700	4,6700	4,4400	2.470	11.009,72
07/11/2007	4,4400	-2,20%	4,6900	4,6900	4,4300	413	1.848,44
06/11/2007	4,5400	-2,16%	4,7100	4,7100	4,4600	629	2.874,00
05/11/2007	4,6400	-2,73%	4,6400	4,6400	4,6400	10	48,60
02/11/2007	4,7700	0,00%	4,7700	4,7700	4,7700	31	150,00
01/11/2007	4,7700	3,25%	4,7700	4,7700	4,7700	63	300,00
31/10/2007	4,6200	0,00%	4,5400	4,6200	4,5400	529	2.404,20
30/10/2007	4,6200	-2,33%	4,6200	4,6200	4,6200	194	895,40
29/10/2007	4,7300	5,11%	4,6900	4,9400	4,6000	2.857	13.725,80
26/10/2007	4,5000	-1,32%	4,5600	4,5600	4,4800	465	2.096,68
25/10/2007	4,5600	0,44%	4,6000	4,6000	4,5600	53	243,82
24/10/2007	4,5400	-0,87%	4,5600	4,5600	4,4800	696	3.155,44
23/10/2007	4,5800	0,88%	4,5800	4,6000	4,4800	3.979	18.188,10
22/10/2007	4,5400	-1,30%	4,5600	4,5800	4,4400	391	1.771,74
19/10/2007	4,6000	0,88%	4,5400	4,6000	4,5200	1.236	5.613,12
18/10/2007	4,5600	-1,30%	4,5800	4,6200	4,5600	4.553	20.850,36
17/10/2007	4,6200	-0,65%	4,6900	4,6900	4,5000	660	3.024,44
16/10/2007	4,6500	1,53%	4,5000	4,6500	4,4800	1.175	5.430,16
15/10/2007	4,5800	-1,29%	4,6500	4,6500	4,5000	1.741	7.930,96
12/10/2007	4,6400	-0,22%	4,5800	4,6400	4,5400	864	3.966,84
11/10/2007	4,6500	-0,43%	4,6200	4,6500	4,5600	1.897	8.735,74
10/10/2007	4,6700	1,52%	4,6500	4,6700	4,6200	546	2.522,68
09/10/2007	4,6000	0,00%	4,7300	4,7300	4,5800	786	3.621,34
08/10/2007	4,6000	-1,08%	4,6000	4,7100	4,5400	1.140	5.220,02
05/10/2007	4,6500	-4,32%	4,8300	4,8500	4,5800	558	2.613,28
04/10/2007	4,8600	4,52%	4,8300	4,9200	4,5200	6.474	30.250,06
03/10/2007	4,6500	-0,85%	4,7500	4,7500	4,6000	65	302,30
02/10/2007	4,6900	0,43%	4,7700	4,7700	4,4600	417	1.946,60
01/10/2007	4,6700	0,43%	4,5800	4,7100	4,5000	99	451,24
28/9/2007	4,6500	0,00%	4,7700	4,7700	4,5800	264	1.231,00
27/9/2007	4,6500	-0,43%	4,8500	4,8500	4,5400	1.368	6.343,38
26/9/2007	4,6700	0,43%	4,7100	4,7100	4,5800	700	3.221,66
25/9/2007	4,6500	1,97%	4,6700	4,6700	4,5400	160	730,68
24/9/2007	4,5600	-1,94%	4,6700	4,6700	4,5600	2.358	10.819,22
21/9/2007	4,6500	1,09%	4,6500	4,6500	4,6500	5	24,40
20/9/2007	4,6000	1,32%	4,6200	4,6200	4,5000	914	4.156,28
19/9/2007	4,5400	-2,37%	4,6700	4,7700	4,5400	2.236	10.289,70
18/9/2007	4,6500	-2,92%	4,9000	4,9000	4,5800	644	2.998,90
17/9/2007	4,7900	0,84%	4,7900	4,7900	4,7900	10	50,20
14/9/2007	4,7500	2,81%	4,6200	4,8100	4,5000	653	3.086,24
13/9/2007	4,6200	-1,07%	4,6200	4,6200	4,6200	53	246,84
12/9/2007	4,6700	0,65%	4,6700	4,6700	4,6700	1	4,90
11/9/2007	4,6400	-1,07%	4,6900	4,6900	4,6000	922	4.260,86
10/9/2007	4,6900	2,40%	4,7500	4,7500	4,6900	31	148,80
07/9/2007	4,5800	-3,17%	4,6900	4,8100	4,5800	2.150	9.920,02
06/9/2007	4,7300	3,73%	4,5600	4,7300	4,5600	155	720,12
05/9/2007	4,5600	-2,77%	4,7500	4,7500	4,5400	485	2.237,96
04/9/2007	4,6900	2,85%	4,5600	4,6900	4,5600	106	482,92
03/9/2007	4,5600	-3,59%	4,8500	4,8500	4,5400	2.556	11.688,52
31/8/2007	4,7300	3,28%	4,6900	4,7500	4,6900	425	2.012,68
30/8/2007	4,5800	-1,93%	4,6900	4,8500	4,5800	527	2.434,72
29/8/2007	4,6700	-0,85%	4,7300	4,7300	4,5800	691	3.220,22
28/8/2007	4,7100	-6,55%	4,6500	4,8800	4,6500	1.155	5.447,68
27/8/2007	5,0400	1,20%	5,0900	5,0900	5,0400	515	2.593,68
24/8/2007	4,9800	0,00%	4,9800	4,9800	4,9800	73	365,40
23/8/2007	4,9800	-7,43%	5,3800	5,4200	4,9800	1.989	10.384,60
22/8/2007	5,3800	5,70%	5,4900	5,4900	5,0700	1.010	5.211,22
21/8/2007	5,0900	6,71%	4,5200	5,2500	4,5200	7.834	40.280,28
20/8/2007	4,7700	1,27%	4,6900	4,7900	4,6700	242	1.142,90
17/8/2007	4,7100	-0,84%	4,7100	4,8300	4,7100	1.468	6.961,00
16/8/2007	4,7500	-2,26%	4,8600	4,8600	4,5400	207	963,80
14/8/2007	4,8600	1,89%	4,7700	4,8600	4,7100	3.669	17.660,46
13/8/2007	4,7700	3,25%	4,8100	4,8100	4,6500	535	2.501,40
10/8/2007	4,6200	-3,14%	4,7700	4,8500	4,5600	4.168	19.349,50
09/8/2007	4,7700	-3,05%	5,0400	5,0400	4,6400	1.919	9.028,36
08/8/2007	4,9200	0,82%	4,7700	4,9200	4,7700	1.010	4.845,24
07/8/2007	4,8800	-0,81%	4,8300	5,0600	4,7700	566	2.773,00
06/8/2007	4,9200	0,82%	4,5600	5,1500	4,4800	10.067	47.077,86
03/8/2007	4,8800	0,62%	4,7500	4,8800	4,7500	294	1.397,74
02/8/2007	4,8500	0,00%	4,9200	4,9200	4,8300	1.226	5.936,52
01/8/2007	4,8500	-2,61%	4,7900	4,8500	4,6700	2.577	12.295,92
31/7/2007	4,9800	1,22%	5,0400	5,0600	4,7500	3.320	16.471,12
30/7/2007	4,9200	0,00%	5,1500	5,1500	4,7700	2.549	12.359,90
27/7/2007	4,9200	-5,57%	5,2100	5,2100	4,8300	4.305	21.474,20
26/7/2007	5,2100	-4,23%	5,6300	5,7200	4,9600	4.377	22.468,38
25/7/2007	5,4400	0,74%	5,4600	5,4600	5,2300	3.115	16.568,06
24/7/2007	5,4000	-4,09%	5,7600	5,7600	5,3800	2.950	16.217,10
23/7/2007	5,6300	1,81%	5,7000	5,7000	5,5100	283	1.570,60
20/7/2007	5,5300	-2,98%	5,6800	5,8200	5,5100	1.772	9.862,96
19/7/2007	5,7000	3,83%	5,6700	5,8200	5,6700	204	1.163,10
18/7/2007	5,4900	-2,14%	5,6800	5,6800	5,3400	3.100	17.095,94
17/7/2007	5,6100	-1,92%	5,7200	5,7200	5,4000	1.478	8.264,30
16/7/2007	5,7200	-2,72%	5,7600	5,8200	5,3000	2.867	15.972,38
13/7/2007	5,8800	0,00%	5,9100	5,9100	5,7400	2.625	15.358,64
12/7/2007	5,8800	2,08%	6,0900	6,1000	5,7400	2.406	13.966,90
11/7/2007	5,7600	-0,69%	5,9100	5,9100	5,6800	786	4.527,80
10/7/2007	5,8000	-2,85%	5,9700	5,9700	5,7600	3.965	23.327,36
09/7/2007	5,9700	-1,32%	6,1400	6,2000	5,7200	6.081	36.871,22
06/7/2007	6,0500	2,72%	6,0500	6,1000	5,9300	2.391	14.456,56
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	0,00%	3,9900	3,9900	3,9900	10	41,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	29,0000	9,02 %	2,4000	1
ΠΑΙΡ	0,9400	8,05 %	0,0700	44
ΛΕΒΚ	0,3000	7,14 %	0,0200	1
ΑΑΑΚ	6,5000	6,56 %	0,4000	3
ΣΙΔΜΑ	2,0000	5,82 %	0,1100	15.770
ΑΚΡΙΤ	1,0700	4,90 %	0,0500	600
ΜΑΘΙΟ	0,8750	4,17 %	0,0350	2.081
ΦΟΥΝΤΛ	1,4250	4,01 %	0,0550	21.750
ΒΙΝΤΑ	7,6000	3,40 %	0,2500	105
ΤΖΚΑ	1,5000	3,09 %	0,0450	302

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7400	-7,50 %	-0,0600	34
ΛΑΝΑΚ	1,3000	-4,41 %	-0,0600	525
ΛΑΜΨΑ	44,0000	-3,93 %	-1,8000	125
ΙΝΤΕΤ	1,4000	-3,45 %	-0,0500	1.816
ΦΡΙΓΟ	0,4260	-3,18 %	-0,0140	49.054
ΜΕΒΑ	9,4000	-3,09 %	-0,3000	86
ΙΝΤΕΚ	6,3200	-2,62 %	-0,1700	73.216
ΜΙΓ	3,7200	-2,11 %	-0,0800	3.516
ΕΛΤΟΝ	1,9900	-1,97 %	-0,0400	37.654
ΣΑΝΜΕΖΖ	0,1966	-1,95 %	-0,0039	5.041

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3270	-0,02 %	-0,0010	27.724.104
ΠΕΙΡ	8,8140	0,43 %	0,0380	26.106.430
ΕΤΕ	15,5550	-0,61 %	-0,0950	18.602.218
MTLN	47,4800	2,55 %	1,1800	18.494.350
ΑΛΦΑ	4,2000	0,05 %	0,0020	17.596.749
ΓΕΚΤΕΡΝΑ	33,5000	1,45 %	0,4800	9.393.722
ΔΕΗ	20,4000	2,98 %	0,5900	8.458.340
ΟΠΑΠ	17,5000	2,58 %	0,4400	8.138.040
ΜΟΗ	34,2600	1,30 %	0,4400	4.915.374
ΜΠΕΛΑ	25,3600	0,63 %	0,1600	4.455.182

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3270	-0,02 %	6.400.859	27,72εκ.
ΑΛΦΑ	4,2000	0,05 %	4.165.874	17,60εκ.
ΠΕΙΡ	8,8140	0,43 %	2.956.749	26,11εκ.
BYLOT	1,0300	0,00 %	1.457.363	1,50εκ.
ΕΤΕ	15,5550	-0,61 %	1.187.621	18,60εκ.
ΟΠΑΠ	17,5000	2,58 %	469.620	8,14εκ.
OPTIMA	8,6000	2,63 %	421.008	3,64εκ.
ΔΕΗ	20,4000	2,98 %	418.496	8,46εκ.
CREDIA	1,4940	-0,53 %	415.794	621χιλ.
MTLN	47,4800	2,55 %	391.924	18,49εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,2800	-0,32 %	218.718	1,02 %
YKNOT	2,1700	1,88 %	74.359	0,98 %
MTLN	47,4800	2,55 %	391.924	0,27 %
ΓΕΚΤΕΡΝΑ	33,5000	1,45 %	280.574	0,27 %
ΠΕΙΡ	8,8140	0,43 %	2.956.749	0,24 %
ΑΒΑΞ	3,4200	-1,16 %	320.096	0,22 %
ΒΙΟΚΑ	1,8800	2,17 %	50.845	0,21 %
OPTIMA	8,6000	2,63 %	421.008	0,19 %
EIS	1,8900	0,43 %	27.909	0,18 %
ΑΛΦΑ	4,2000	0,05 %	4.165.874	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	2,0000	5,82 %	15.770	7,94 %
ΜΑΘΙΟ	0,8750	4,17 %	2.081	6,55 %
ΤΡΑΣΤΟΡ	1,3300	1,53 %	3.542	6,11 %
ΔΑΑ	11,6900	2,72 %	92.911	5,71 %
ΓΚΜΕΖΖ	0,4945	-0,90 %	13.135	5,51 %
TREK	3,1700	0,32 %	740	5,38 %
YKNOT	2,1700	1,88 %	74.359	5,16 %
ΟΤΟΕΛ	13,1000	2,02 %	40.726	5,14 %
ΕΛΛΑΚΤΩΡ	1,4260	0,28 %	136.756	5,06 %
OPTIMA	8,6000	2,63 %	421.008	4,89 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%