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
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	-0,48%	4,1600	4,1600	4,1600	356	1.482,40
26/4/2006	4,1800	0,00%	4,1800	4,1800	4,1800		,00
25/4/2006	4,1800	-0,48%	4,2000	4,2000	4,1600	778	3.236,20
20/4/2006	4,2000	-0,47%	4,2500	4,2500	4,2000	692	2.904,60
19/4/2006	4,2200	0,00%	4,2500	4,2500	4,1200	807	3.419,20
18/4/2006	4,2200	0,48%	4,2200	4,2200	4,2200	524	2.210,00
13/4/2006	4,2000	0,00%	4,2000	4,2000	4,1000	556	2.282,00
12/4/2006	4,2000	0,00%	4,1000	4,2000	4,1000	178	734,16
11/4/2006	4,2000	1,94%	4,1000	4,2000	4,0400	1.960	8.132,40
10/4/2006	4,1200	-3,51%	4,2700	4,2700	4,1000	2.610	10.752,40
07/4/2006	4,2700	-0,47%	4,2500	4,2700	4,2200	1.227	5.194,96
06/4/2006	4,2900	2,14%	4,1000	4,2900	4,1000	556	2.298,40
05/4/2006	4,2000	-1,18%	4,2000	4,2000	4,0400	839	3.501,20
04/4/2006	4,2500	3,16%	4,1200	4,2500	4,1200	580	2.389,38
03/4/2006	4,1200	-3,96%	4,1200	4,1200	4,0300	744	3.043,20
31/3/2006	4,2900	0,00%	4,2900	4,2900	4,2900		,00
30/3/2006	4,2900	1,18%	4,0400	4,2900	4,0400	666	2.715,20
29/3/2006	4,2400	0,00%	4,2400	4,2400	4,2400	52	222,00
28/3/2006	4,2400	0,47%	4,2400	4,2400	4,2400	10	44,40
27/3/2006	4,2200	-1,17%	4,2200	4,2200	4,0100	297	1.230,60
24/3/2006	4,2700	0,00%	4,2400	4,2700	4,2200	681	2.888,98
23/3/2006	4,2700	2,15%	4,2700	4,2700	4,2700	63	268,80
22/3/2006	4,1800	-0,95%	4,2000	4,2000	4,1800	133	556,46
21/3/2006	4,2200	3,94%	4,2200	4,2200	4,2200	10	44,20
20/3/2006	4,0600	-4,92%	4,3500	4,3500	4,0300	3.287	13.660,70
17/3/2006	4,2700	-1,84%	4,2200	4,3900	4,2200	101	429,12
16/3/2006	4,3500	4,07%	4,2900	4,3500	4,2900	499	2.142,06
15/3/2006	4,1800	0,00%	4,1800	4,1800	4,1200	235	973,96
14/3/2006	4,1800	1,46%	4,2700	4,2700	4,1200	1.048	4.333,60
13/3/2006	4,1200	-2,83%	4,3300	4,3300	4,0800	35.018	144.321,24
10/3/2006	4,2400	-0,24%	4,2400	4,2500	4,2400	687	2.908,50
09/3/2006	4,2500	2,66%	4,3100	4,3100	4,1400	1.300	5.448,00
08/3/2006	4,1400	-3,04%	3,8700	4,2200	3,8500	325	1.285,00
07/3/2006	4,2700	-4,69%	4,3300	4,4800	4,0400	539	2.273,92
03/3/2006	4,4800	-1,75%	4,4600	4,5200	4,3900	451	2.014,60
02/3/2006	4,5600	2,24%	4,5600	4,5600	4,5600	10	47,80
01/3/2006	4,4600	1,13%	4,5000	4,5000	4,4600	42	188,20
28/2/2006	4,4100	4,01%	4,3900	4,4300	4,2400	1.529	6.583,82
27/2/2006	4,2400	-7,42%	4,3900	4,3900	4,2200	2.032	8.711,40
24/2/2006	4,5800	2,69%	4,4600	4,6000	4,4600	3.272	14.776,96
23/2/2006	4,4600	-0,45%	4,4800	4,4800	4,3500	946	4.142,72
22/2/2006	4,4800	-0,44%	4,5400	4,5600	4,4800	2.205	9.957,54
21/2/2006	4,5000	-2,17%	4,6200	4,6500	4,4800	2.060	9.351,06
20/2/2006	4,6000	1,77%	4,6200	4,6200	4,4400	779	3.507,12
17/2/2006	4,5200	0,00%	4,5000	4,6200	4,4100	2.940	13.133,64
16/2/2006	4,5200	-4,84%	4,5400	4,7100	4,5200	2.160	9.879,50
15/2/2006	4,7500	-1,66%	4,8800	4,8800	4,5200	1.470	6.792,64
14/2/2006	4,8300	1,26%	4,9200	4,9200	4,6900	615	2.974,52
13/2/2006	4,7700	-3,05%	4,7900	4,9200	4,6900	1.518	7.214,28
10/2/2006	4,9200	-0,40%	4,8300	4,9400	4,7700	790	3.830,02
09/2/2006	4,9400	0,00%	4,9400	4,9600	4,8100	1.179	5.778,70
08/2/2006	4,9400	3,56%	4,7700	4,9400	4,7700	4.587	22.167,42
07/2/2006	4,7700	0,00%	4,7500	4,8300	4,6700	2.883	13.735,50
06/2/2006	4,7700	0,85%	4,7300	4,8500	4,6500	1.681	7.995,48
03/2/2006	4,7300	0,42%	4,7100	4,7700	4,6700	1.803	8.503,60
02/2/2006	4,7100	2,39%	4,6200	4,8500	4,6000	9.047	42.623,88
01/2/2006	4,6000	2,68%	4,5600	4,6500	4,5200	4.319	19.794,92
31/1/2006	4,4800	3,94%	4,3700	4,5200	4,2500	6.745	29.913,46
30/1/2006	4,3100	2,62%	4,1200	4,3500	4,0800	1.274	5.397,50
27/1/2006	4,2000	4,74%	4,0400	4,3100	3,9100	5.159	21.423,90
26/1/2006	4,0100	-0,74%	4,0400	4,0600	3,9100	2.831	11.241,60
25/1/2006	4,0400	0,00%	4,0400	4,0400	4,0400	126	508,80
24/1/2006	4,0400	1,25%	3,9100	4,0400	3,8700	2.087	8.264,76
23/1/2006	3,9900	-1,72%	4,0400	4,0800	3,9300	1.270	5.108,14
20/1/2006	4,0600	0,74%	4,0300	4,0600	3,9500	1.730	6.917,90
19/1/2006	4,0300	1,00%	4,0400	4,0400	3,8500	1.929	7.577,40
18/1/2006	3,9900	-0,50%	4,0100	4,0100	3,8900	813	3.212,20
17/1/2006	4,0100	0,00%	3,9300	4,0100	3,8900	546	2.147,24
16/1/2006	4,0100	0,00%	3,9300	4,0400	3,9300	2.563	10.275,36
13/1/2006	4,0100	0,50%	3,9100	4,0100	3,8700	1.191	4.760,16
12/1/2006	3,9900	1,53%	3,9300	3,9900	3,9100	1.006	3.937,80
11/1/2006	3,9300	2,88%	3,8200	4,0100	3,8200	2.255	8.818,40
10/1/2006	3,8200	-0,26%	3,8200	3,8200	3,8200	21	80,00
09/1/2006	3,8300	-2,05%	3,9700	3,9700	3,8200	4.468	17.511,36
05/1/2006	3,9100	0,51%	3,8900	3,9100	3,8300	2.981	11.595,26
04/1/2006	3,8900	0,52%	3,9300	3,9300	3,8200	2.774	10.744,56
03/1/2006	3,8700	4,03%	3,8000	3,8900	3,8000	4.172	16.012,80
02/1/2006	3,7200	-2,62%	3,7600	3,7800	3,7000	1.185	4.437,40
30/12/2005	3,8200	0,53%	3,8000	3,8200	3,6600	578	2.193,84
29/12/2005	3,8000	1,60%	3,7200	3,8300	3,6600	1.854	6.925,40
28/12/2005	3,7400	3,31%	3,6200	3,7400	3,6200	2.013	7.453,56
27/12/2005	3,6200	2,55%	3,5900	3,7200	3,5900	1.947	7.174,76
23/12/2005	3,5300	-3,02%	3,4300	3,7000	3,4300	9.882	34.443,60
22/12/2005	3,6400	-3,19%	3,7800	3,7800	3,6400	1.300	4.839,60
21/12/2005	3,7600	0,53%	3,7200	3,7600	3,7200	1.153	4.324,52
20/12/2005	3,7400	0,00%	3,6400	3,7400	3,6100	2.217	8.226,80
19/12/2005	3,7400	1,08%	3,7000	3,7600	3,7000	1.541	5.728,20
16/12/2005	3,7000	-0,54%	3,7200	3,7400	3,6400	3.377	12.450,76
15/12/2005	3,7200	2,76%	3,7200	3,7200	3,6800	2.333	8.660,50
14/12/2005	3,6200	0,00%	3,6200	3,6200	3,4700	243	878,08
13/12/2005	3,6200	1,40%	3,6200	3,6200	3,6200	1.882	6.821,00
12/12/2005	3,5700	0,00%	3,5700	3,5700	3,5700	105	374,00
09/12/2005	3,5700	5,00%	3,6400	3,6400	3,4000	897	3.114,16
08/12/2005	3,4000	-4,76%	3,5700	3,5700	3,4000	860	2.994,20
07/12/2005	3,5700	0,00%	3,5700	3,5700	3,5700		,00
06/12/2005	3,5700	-1,11%	3,5500	3,5700	3,5500	136	484,66
05/12/2005	3,6100	0,00%	3,6100	3,6100	3,6100	21	75,60
02/12/2005	3,6100	0,00%	3,5100	3,6100	3,4000	371	1.269,20
01/12/2005	3,6100	-0,82%	3,5900	3,6100	3,5900	105	377,86
30/11/2005	3,6400	0,00%	3,6400	3,6400	3,6400		,00
29/11/2005	3,6400	2,54%	3,5500	3,6400	3,3800	815	2.831,00
28/11/2005	3,5500	-1,93%	3,5300	3,5500	3,4900	360	1.261,50
25/11/2005	3,6200	0,84%	3,5300	3,6200	3,5300	831	2.937,02
24/11/2005	3,5900	-3,49%	3,5900	3,5900	3,5900	577	2.068,00
23/11/2005	3,7200	1,64%	3,7200	3,7200	3,7200	2.097	7.800,00
22/11/2005	3,6600	2,52%	3,5900	3,6600	3,5300	1.380	4.885,88
21/11/2005	3,5700	-1,92%	3,7200	3,7800	3,5500	2.583	9.595,96
18/11/2005	3,6400	-2,15%	3,9100	3,9100	3,6100	5.244	19.984,64
17/11/2005	3,7200	7,83%	3,5100	3,7200	3,5100	1.658	6.096,94
16/11/2005	3,4500	-5,74%	3,6600	3,6600	3,4500	692	2.452,20
15/11/2005	3,6600	-2,14%	3,8200	3,8300	3,6400	4.804	18.258,48
14/11/2005	3,7400	2,75%	3,5900	3,7400	3,5700	660	2.364,80
11/11/2005	3,6400	-2,15%	3,6100	3,6400	3,6100	148	533,32
10/11/2005	3,7200	2,20%	3,7800	3,7800	3,6600	278	1.024,50
09/11/2005	3,6400	-5,45%	3,6800	3,8000	3,6200	2.736	9.983,40
08/11/2005	3,8500	0,00%	3,8500	3,8500	3,8500	105	404,00
07/11/2005	3,8500	0,00%	3,9100	3,9100	3,8500	2.380	9.234,20
04/11/2005	3,8500	9,07%	3,5900	3,8700	3,5900	13.461	51.323,20
03/11/2005	3,5300	2,32%	3,4100	3,5300	3,4100	2.020	7.009,12
02/11/2005	3,4500	0,58%	3,4500	3,4500	3,4000	1.382	4.739,72
01/11/2005	3,4300	0,00%	3,4000	3,4500	3,3800	1.345	4.609,66
31/10/2005	3,4300	0,88%	3,3200	3,5100	3,3200	928	3.161,30
27/10/2005	3,4000	0,00%	3,4000	3,4000	3,4000		,00
26/10/2005	3,4000	-2,02%	3,4500	3,4500	3,4000	325	1.121,60
25/10/2005	3,4700	-0,57%	3,5100	3,5100	3,4500	1.960	6.797,60
24/10/2005	3,4900	1,16%	3,4900	3,4900	3,4900	398	1.390,80
21/10/2005	3,4500	0,00%	3,4500	3,4500	3,4500	1.132	3.909,60
20/10/2005	3,4500	3,29%	3,4300	3,4500	3,3800	147	497,60
19/10/2005	3,3400	-2,62%	3,4000	3,4300	3,3400	1.310	4.473,40
18/10/2005	3,4300	0,00%	3,4300	3,4300	3,4300	975	3.348,00
17/10/2005	3,4300	0,59%	3,4500	3,4500	3,3400	2.107	7.172,00
14/10/2005	3,4100	0,00%	3,3400	3,4100	3,3400	1.522	5.116,00
13/10/2005	3,4100	-1,16%	3,4100	3,4100	3,4100	31	107,40
12/10/2005	3,4500	2,68%	3,4700	3,4700	3,3400	2.469	8.324,10
11/10/2005	3,3600	-4,82%	3,5300	3,5300	3,3600	315	1.092,80
10/10/2005	3,5300	3,82%	3,4000	3,5300	3,4000	975	3.385,40
07/10/2005	3,4000	-2,58%	3,4700	3,5100	3,3600	3.356	11.457,48
06/10/2005	3,4900	-0,57%	3,5300	3,5300	3,4900	126	443,20
05/10/2005	3,5100	0,00%	3,4900	3,5100	3,4900	933	3.274,80
04/10/2005	3,5100	-1,68%	3,5300	3,5500	3,4900	875	3.085,40
03/10/2005	3,5700	2,29%	3,5300	3,5700	3,5300	1.033	3.651,40
30/9/2005	3,4900	-1,13%	3,5300	3,5300	3,4900	771	2.711,90
29/9/2005	3,5300	-1,67%	3,5300	3,5500	3,5300	1.350	4.768,64
28/9/2005	3,5900	1,70%	3,6100	3,6100	3,4500	365	1.275,36
27/9/2005	3,5300	-1,12%	3,5300	3,5300	3,5300	315	1.110,00
26/9/2005	3,5700	0,00%	3,5700	3,5700	3,5700		,00
23/9/2005	3,5700	1,13%	3,5300	3,5700	3,4900	660	2.315,40
22/9/2005	3,5300	-0,56%	3,5300	3,5500	3,5300	1.153	4.072,00
21/9/2005	3,5500	0,00%	3,5500	3,5500	3,5500	3	10,68
20/9/2005	3,5500	0,00%	3,5500	3,5500	3,5500		,00
19/9/2005	3,5500	1,14%	3,5100	3,6100	3,4500	1.992	7.051,80
16/9/2005	3,5100	-0,57%	3,5300	3,5300	3,5100	1.206	4.235,80
15/9/2005	3,5300	0,00%	3,5900	3,5900	3,5300	325	1.147,60
14/9/2005	3,5300	1,73%	3,5300	3,5300	3,4700	650	2.288,00
13/9/2005	3,4700	-1,70%	3,5500	3,5500	3,4700	136	482,80
12/9/2005	3,5300	0,00%	3,4900	3,5300	3,4700	587	2.048,60
09/9/2005	3,5300	0,57%	3,5300	3,5500	3,5300	739	2.617,84
08/9/2005	3,5100	-2,77%	3,5100	3,5700	3,4100	3.500	12.101,88
07/9/2005	3,6100	2,85%	3,5100	3,6100	3,5100	1.321	4.650,60
06/9/2005	3,5100	1,15%	3,5100	3,5100	3,5100	21	73,60
05/9/2005	3,4700	0,58%	3,5500	3,5500	3,4500	1.781	6.239,82
02/9/2005	3,4500	0,00%	3,4500	3,4500	3,4500	4	13,76
01/9/2005	3,4500	0,00%	3,6100	3,6100	3,4500	2.023	7.170,00
31/8/2005	3,4500	-1,15%	3,6200	3,6200	3,4500	1.174	4.236,40
30/8/2005	3,4900	2,35%	3,4700	3,6200	3,4300	1.586	5.660,32
29/8/2005	3,4100	-1,16%	3,4500	3,4500	3,4100	1.454	4.990,38
26/8/2005	3,4500	-1,71%	3,4900	3,4900	3,4500	734	2.540,00
25/8/2005	3,5100	1,15%	3,5100	3,5100	3,5100	1.279	4.489,60
24/8/2005	3,4700	-1,70%	3,4900	3,4900	3,4700	1.384	4.808,80
23/8/2005	3,5300	0,00%	3,5500	3,6600	3,5300	2.548	9.025,20
22/8/2005	3,5300	-2,22%	3,5300	3,5300	3,5300	1.111	3.922,00
19/8/2005	3,6100	0,56%	3,6100	3,6100	3,5900	1.843	6.639,90
18/8/2005	3,5900	0,00%	3,5100	3,5900	3,4900	737	2.594,00
17/8/2005	3,5900	-0,83%	3,4500	3,5900	3,4500	2.153	7.483,88
16/8/2005	3,6200	-0,55%	3,6200	3,6200	3,6200	524	1.900,00
12/8/2005	3,6400	-0,55%	3,5700	3,6400	3,5100	1.415	5.055,40
11/8/2005	3,6600	-0,54%	3,6800	3,7200	3,5300	3.355	12.204,20
10/8/2005	3,6800	-1,08%	3,7200	3,7200	3,6800	126	464,40
09/8/2005	3,7200	0,00%	3,7200	3,7200	3,7200	860	3.198,00
08/8/2005	3,7200	2,76%	3,6200	3,7200	3,5100	2.684	9.779,44
05/8/2005	3,6200	1,40%	3,6200	3,6200	3,6200	2.404	8.712,20
04/8/2005	3,5700	-1,38%	3,6200	3,6200	3,5700	865	3.094,20
03/8/2005	3,6200	-3,72%	3,6200	3,7000	3,6200	775	2.814,54
02/8/2005	3,7600	-1,57%	3,6200	3,7600	3,5300	1.248	4.488,60
01/8/2005	3,8200	0,00%	3,6400	3,8200	3,6400	52	192,80
29/7/2005	3,8200	-0,78%	3,8300	3,8300	3,6600	1.174	4.452,00
28/7/2005	3,8500	1,85%	3,8000	3,8500	3,7200	1.352	5.147,40
27/7/2005	3,7800	4,42%	3,6200	3,8000	3,6200	4.602	17.089,40
26/7/2005	3,6200	0,84%	3,6200	3,6400	3,6100	2.967	10.757,80
25/7/2005	3,5900	1,13%	3,5700	3,6100	3,5500	5.017	17.938,40
22/7/2005	3,5500	0,00%	3,5700	3,5700	3,4500	1.628	5.736,04
21/7/2005	3,5500	1,72%	3,4700	3,5500	3,4700	1.004	3.535,16
20/7/2005	3,4900	-1,13%	3,5700	3,5700	3,4900	4.118	14.450,52
19/7/2005	3,5300	0,00%	3,5100	3,5300	3,5100	536	1.888,16
18/7/2005	3,5300	-0,56%	3,5500	3,5500	3,5300	660	2.331,40
15/7/2005	3,5500	-1,66%	3,6100	3,6200	3,5500	598	2.141,00
14/7/2005	3,6100	-0,28%	3,6200	3,6200	3,5300	821	2.938,56
13/7/2005	3,6200	0,84%	3,5900	3,6800	3,5900	905	3.278,50
12/7/2005	3,5900	-2,97%	3,7000	3,7000	3,5900	3.669	13.266,00
11/7/2005	3,7000	0,00%	3,7000	3,7000	3,7000		,00
08/7/2005	3,7000	0,54%	3,6800	3,7200	3,6200	2.187	7.979,60
07/7/2005	3,6800	1,66%	3,7800	3,7800	3,6200	9.022	33.169,32
06/7/2005	3,6200	-6,46%	3,7200	3,7200	3,6200	1.811	6.634,32
05/7/2005	3,8700	-2,03%	3,8700	3,8700	3,8700	52	203,00
04/7/2005	3,9500	0,00%	3,9500	3,9500	3,9500		,00
01/7/2005	3,9500	0,00%	3,9700	4,0100	3,8300	709	2.763,56

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.%