Συνεχης ενημερωση

MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)

2,5500 €

0,0000 (0,00%)

Άνοιγμα 2,5400
Υψηλό 2,5900
Χαμηλό 2,5000

Όγκος 5.700
Τζίρος 14.542 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	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	0,00%	4,0100	4,0100	3,8000	126	483,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΑΚΑΣ	3,6800	8,24 %	0,2800	3.585
EIS	1,6760	5,14 %	0,0820	72.904
ΑΑΑΚ	7,2500	4,32 %	0,3000	1
AKTR	8,4800	4,18 %	0,3400	943.695
ΜΕΡΚΟ	36,2000	4,02 %	1,4000	36
ΚΕΚΡ	2,0500	3,54 %	0,0700	33.690
ΜΟΝΤΑ	5,3800	2,28 %	0,1200	970
ΕΕΕ	39,9000	2,26 %	0,8800	17.908
ONYX	2,2700	2,25 %	0,0500	44.494
CENER	14,8000	2,07 %	0,3000	347.483

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4560	-2,98 %	-0,0140	8.949
ΠΑΙΡ	0,8580	-2,50 %	-0,0220	21.621
ΕΥΑΠΣ	3,6100	-2,43 %	-0,0900	23.348
ΜΠΕΛΑ	27,3600	-2,15 %	-0,6000	313.759
ΠΛΑΚΡ	14,5000	-2,03 %	-0,3000	609
ΚΥΡΙΟ	2,0300	-1,93 %	-0,0400	35.377
ΑΝΔΡΟ	7,3000	-1,88 %	-0,1400	2.457
ΕΒΡΟΦ	2,7200	-1,81 %	-0,0500	1.215
ΠΕΙΡ	6,7900	-1,79 %	-0,1240	4.289.790
ΕΥΔΑΠ	6,6900	-1,76 %	-0,1200	49.573

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7900	-1,79 %	-0,1240	29.139.491
ΕΤΕ	13,1800	0,69 %	0,0900	27.169.491
ΕΥΡΩΒ	3,2200	0,00 %	0,0000	25.322.976
ΟΠΑΠ	17,5200	-0,51 %	-0,0900	21.736.940
ΑΛΦΑ	3,4400	-0,41 %	-0,0140	15.789.086
MTLN	45,6800	1,20 %	0,5400	10.641.046
ΜΠΕΛΑ	27,3600	-2,15 %	-0,6000	8.707.242
AKTR	8,4800	4,18 %	0,3400	7.838.188
ΔΕΗ	15,9500	0,50 %	0,0800	6.718.131
BOCHGR	7,9400	-0,25 %	-0,0200	6.256.788

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2200	0,00 %	7.871.369	25,32εκ.
ΑΛΦΑ	3,4400	-0,41 %	4.613.019	15,79εκ.
ΠΕΙΡ	6,7900	-1,79 %	4.289.790	29,14εκ.
ΙΝΛΟΤ	1,0900	-0,18 %	2.891.386	3,14εκ.
ΕΤΕ	13,1800	0,69 %	2.073.391	27,17εκ.
ΟΠΑΠ	17,5200	-0,51 %	1.244.209	21,74εκ.
AKTR	8,4800	4,18 %	943.695	7,84εκ.
BOCHGR	7,9400	-0,25 %	788.093	6,26εκ.
ΕΛΠΕ	7,7050	-0,13 %	452.776	3,51εκ.
ΔΕΗ	15,9500	0,50 %	423.355	6,72εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6760	5,14 %	72.904	0,48 %
ΚΥΡΙΟ	2,0300	-1,93 %	35.377	0,47 %
AKTR	8,4800	4,18 %	943.695	0,46 %
ΠΑΙΡ	0,8580	-2,50 %	21.621	0,43 %
ΕΧΑΕ	6,1900	-0,96 %	220.118	0,36 %
ΠΕΙΡ	6,7900	-1,79 %	4.289.790	0,34 %
ΟΠΑΠ	17,5200	-0,51 %	1.244.209	0,34 %
ΛΕΒΠ	0,2000	0,00 %	5.380	0,25 %
ΜΠΕΛΑ	27,3600	-2,15 %	313.759	0,23 %
ΕΤΕ	13,1800	0,69 %	2.073.391	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΕΚΡ	2,0500	3,54 %	33.690	13,13 %
ΝΑΚΑΣ	3,6800	8,24 %	3.585	10,00 %
ΝΤΟΠΛΕΡ	0,7700	0,00 %	13.957	7,79 %
ΛΑΝΑΚ	1,5600	0,00 %	2.528	7,69 %
ΑΤΕΚ	1,6500	0,61 %	1.500	6,71 %
ΧΑΙΔΕ	0,7600	1,33 %	166	5,33 %
ΚΥΡΙΟ	2,0300	-1,93 %	35.377	5,31 %
ΙΝΤΕΤ	1,3450	1,13 %	3.600	5,26 %
EIS	1,6760	5,14 %	72.904	5,14 %
ΓΕΒΚΑ	2,1000	1,45 %	16.650	4,83 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%