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
30/6/2005	4,2000	0,00%	4,2000	4,2500	4,2000	723	3.050,00
29/6/2005	4,2000	1,45%	4,1400	4,2000	4,1400	1.680	7.027,28
28/6/2005	4,1400	0,00%	4,1400	4,1400	4,1400		,00
27/6/2005	4,1400	2,48%	4,1200	4,1400	4,1200	629	2.600,00
24/6/2005	4,0400	1,25%	3,9500	4,0400	3,9300	461	1.844,40
23/6/2005	3,9900	-2,21%	3,9900	3,9900	3,9900	577	2.299,00
22/6/2005	4,0800	0,00%	4,0800	4,0800	4,0800		,00
21/6/2005	4,0800	1,24%	4,0100	4,0800	4,0100	1.258	5.111,60
17/6/2005	4,0300	-0,74%	3,9100	4,0300	3,9100	535	2.092,20
16/6/2005	4,0600	2,27%	3,9900	4,0600	3,9500	3.613	14.338,16
15/6/2005	3,9700	0,00%	3,9500	3,9700	3,9500	304	1.203,60
14/6/2005	3,9700	0,00%	3,9700	3,9900	3,9700	1.310	5.203,00
13/6/2005	3,9700	-1,73%	3,9700	3,9700	3,9700	2.369	9.401,60
10/6/2005	4,0400	0,25%	3,9300	4,0400	3,9300	1.206	4.800,00
09/6/2005	4,0300	2,03%	3,9300	4,0400	3,9300	3.240	12.876,60
08/6/2005	3,9500	0,00%	3,9300	3,9500	3,9100	367	1.440,40
07/6/2005	3,9500	-1,00%	3,9700	3,9700	3,9500	985	3.897,60
06/6/2005	3,9900	-0,50%	3,9900	3,9900	3,9900	21	83,60
03/6/2005	4,0100	-0,50%	4,0300	4,0300	4,0100	126	504,40
02/6/2005	4,0300	-1,23%	4,0600	4,0600	3,9300	470	1.866,48
01/6/2005	4,0800	-0,97%	4,0800	4,0800	4,0800	42	171,20
31/5/2005	4,1200	5,91%	3,8900	4,1200	3,8900	73	290,40
30/5/2005	3,8900	-3,47%	4,0300	4,0300	3,8900	818	3.231,80
27/5/2005	4,0300	-1,71%	3,9100	4,0300	3,9100	126	494,40
26/5/2005	4,1000	-2,38%	4,1200	4,1200	4,0100	288	1.171,20
25/5/2005	4,2000	0,00%	4,2000	4,3900	4,2000	115	486,00
24/5/2005	4,2000	1,45%	4,2000	4,2000	4,2000	21	88,00
23/5/2005	4,1400	-1,43%	4,1400	4,1400	4,1400	84	347,20
20/5/2005	4,2000	2,44%	4,1000	4,2000	3,8500	690	2.843,92
19/5/2005	4,1000	0,00%	4,1000	4,1000	4,1000	776	3.182,00
18/5/2005	4,1000	5,94%	3,9300	4,1000	3,9300	1.237	4.977,92
17/5/2005	3,8700	-1,02%	3,9100	4,1000	3,8500	2.841	11.374,20
16/5/2005	3,9100	-0,51%	3,9100	3,9100	3,9100	31	123,00
13/5/2005	3,9300	0,00%	3,9300	3,9300	3,9300		,00
12/5/2005	3,9300	1,55%	3,8700	3,9300	3,8300	3.491	13.423,20
11/5/2005	3,8700	-4,68%	4,1600	4,1600	3,8700	147	575,80
10/5/2005	4,0600	0,50%	3,8500	4,0600	3,8500	42	166,00
09/5/2005	4,0400	-1,46%	4,2400	4,2400	3,9900	189	760,00
06/5/2005	4,1000	1,74%	4,1000	4,1000	4,1000	21	86,00
05/5/2005	4,0300	4,13%	4,0300	4,0300	4,0300	21	84,40
04/5/2005	3,8700	-5,61%	4,1000	4,1000	3,8300	2.002	7.757,60
03/5/2005	4,1000	2,24%	4,1000	4,1000	4,1000	21	86,00
28/4/2005	4,0100	0,50%	4,0300	4,0300	3,8300	1.667	6.412,60
27/4/2005	3,9900	-1,24%	4,1200	4,1200	3,8900	640	2.501,60
26/4/2005	4,0400	0,00%	4,0400	4,0400	4,0400		,00
25/4/2005	4,0400	1,76%	3,8200	4,0400	3,8200	1.891	7.249,00
22/4/2005	3,9700	2,06%	3,9900	3,9900	3,8300	561	2.188,00
21/4/2005	3,8900	-1,52%	3,9900	3,9900	3,8200	325	1.246,40
20/4/2005	3,9500	-1,00%	4,0600	4,0600	3,8200	1.635	6.284,40
19/4/2005	3,9900	0,00%	3,9900	3,9900	3,9900		,00
18/4/2005	3,9900	-4,09%	3,8500	4,0300	3,8300	807	3.137,80
15/4/2005	4,1600	0,00%	4,1600	4,1600	4,1600		,00
14/4/2005	4,1600	0,97%	4,1600	4,1600	4,1600	21	87,20
13/4/2005	4,1200	-1,44%	4,1000	4,1200	4,1000	163	667,60
12/4/2005	4,1800	0,97%	4,1400	4,1800	4,1400	21	87,20
11/4/2005	4,1400	2,48%	3,8500	4,1400	3,8500	157	620,20
08/4/2005	4,0400	3,32%	4,0400	4,0400	4,0400	21	84,80
07/4/2005	3,9100	0,00%	3,9100	4,0300	3,9100	965	3.775,60
06/4/2005	3,9100	0,00%	4,0100	4,0100	3,9100	283	1.117,00
05/4/2005	3,9100	-4,63%	4,0100	4,0300	3,9100	3.057	12.160,02
04/4/2005	4,1000	-3,30%	4,1000	4,1200	4,1000	311	1.276,12
01/4/2005	4,2400	1,92%	4,2000	4,2400	4,2000	63	264,40
31/3/2005	4,1600	2,46%	4,0600	4,1600	4,0600	573	2.330,66
30/3/2005	4,0600	-0,49%	4,1400	4,1400	4,0600	105	430,00
29/3/2005	4,0800	-3,77%	4,1600	4,1600	4,0800	2.569	10.586,00
24/3/2005	4,2400	5,21%	4,0300	4,2400	4,0300	840	3.413,44
23/3/2005	4,0300	-3,59%	4,1800	4,1800	4,0300	262	1.081,80
22/3/2005	4,1800	-2,56%	4,1600	4,2900	4,1400	398	1.666,80
21/3/2005	4,2900	-2,28%	4,2000	4,3100	4,1400	1.599	6.712,60
18/3/2005	4,3900	-0,90%	4,4100	4,4100	4,2000	498	2.119,70
17/3/2005	4,4300	3,26%	4,2900	4,4300	4,2700	874	3.754,80
16/3/2005	4,2900	-4,24%	4,2900	4,4600	4,2900	1.867	8.059,30
15/3/2005	4,4800	4,43%	4,3900	4,4800	4,2900	2.265	9.871,00
11/3/2005	4,2900	0,00%	4,2900	4,5600	4,2900	1.091	4.709,50
10/3/2005	4,2900	-4,24%	4,3500	4,4400	4,2900	820	3.578,60
09/3/2005	4,4800	0,00%	4,4800	4,4800	4,4800	109	487,20
08/3/2005	4,4800	0,00%	4,2400	4,6200	4,2400	142	628,86
07/3/2005	4,4800	-2,18%	4,4600	4,4800	4,3900	608	2.695,00
04/3/2005	4,5800	-0,43%	4,3100	4,5800	4,3100	30	133,16
03/3/2005	4,6000	5,26%	4,6900	4,6900	4,6000	84	388,60
02/3/2005	4,3700	-3,74%	4,4800	4,4800	4,2900	356	1.550,40
01/3/2005	4,5400	-4,02%	4,6000	4,6000	4,4600	2.054	9.351,98
28/2/2005	4,7300	-2,67%	4,7100	4,8300	4,6000	4.015	18.717,60
25/2/2005	4,8600	4,07%	4,6700	4,9000	4,6700	566	2.714,00
24/2/2005	4,6700	-0,43%	4,6700	4,6700	4,5600	1.082	5.053,52
23/2/2005	4,6900	-1,26%	4,7500	4,9200	4,5000	2.648	12.200,40
22/2/2005	4,7500	-0,42%	4,6900	4,7500	4,5800	765	3.604,60
21/2/2005	4,7700	-3,05%	4,8800	4,9400	4,7500	2.085	10.047,52
18/2/2005	4,9200	9,82%	4,2900	4,9200	4,2900	12.077	57.549,00
17/2/2005	4,4800	-2,18%	4,4800	4,5800	4,4400	2.900	13.133,24
16/2/2005	4,5800	0,00%	4,5800	4,5800	4,5800		,00
15/2/2005	4,5800	0,00%	4,3900	4,5800	4,3900	21	94,00
14/2/2005	4,5800	2,23%	4,4600	4,5800	4,4400	735	3.318,44
11/2/2005	4,4800	0,00%	4,5600	4,5600	4,3900	587	2.584,40
10/2/2005	4,4800	-2,18%	4,5800	4,5800	4,4800	1.048	4.760,00
09/2/2005	4,5800	0,00%	4,4100	4,5800	4,3900	1.290	5.739,00
08/2/2005	4,5800	0,00%	4,5800	4,5800	4,5000	1.156	5.242,22
07/2/2005	4,5800	-1,51%	4,6200	4,6200	4,4600	1.865	8.548,18
04/2/2005	4,6500	0,22%	4,5800	4,6500	4,4600	924	4.235,94
03/2/2005	4,6400	-1,07%	4,5200	4,6400	4,5200	2.413	11.175,12
02/2/2005	4,6900	0,43%	4,5800	4,6900	4,5800	625	2.861,64
01/2/2005	4,6700	-0,43%	4,5800	4,7700	4,5800	1.489	7.007,00
31/1/2005	4,6900	5,16%	4,5200	4,7500	4,5000	7.014	32.284,20
28/1/2005	4,4600	0,45%	4,4100	4,5400	4,3900	1.772	7.867,80
27/1/2005	4,4400	2,54%	4,2900	4,4400	4,2500	6.083	26.475,28
26/1/2005	4,3300	3,10%	4,3100	4,4400	4,3100	2.407	10.433,52
25/1/2005	4,2000	-0,94%	4,2400	4,2400	4,1600	2.831	11.898,40
24/1/2005	4,2400	3,41%	4,0300	4,3500	4,0300	3.350	13.711,20
21/1/2005	4,1000	-1,91%	4,1800	4,1800	4,1000	2.005	8.267,04
20/1/2005	4,1800	-2,11%	4,2700	4,2700	4,1800	1.740	7.338,20
19/1/2005	4,2700	-0,47%	4,2900	4,2900	4,2700	896	3.843,60
18/1/2005	4,2900	0,94%	4,2500	4,3100	4,2500	2.040	8.707,52
17/1/2005	4,2500	4,17%	4,1800	4,2500	4,1200	1.144	4.802,54
14/1/2005	4,0800	-4,90%	4,0600	4,3100	4,0600	6.041	24.788,20
13/1/2005	4,2900	-1,83%	4,3500	4,4100	4,1600	3.302	14.085,80
12/1/2005	4,3700	-0,91%	4,3700	4,3700	4,3700	34	142,24
11/1/2005	4,4100	-1,56%	4,4800	4,4800	4,2400	776	3.340,40
10/1/2005	4,4800	2,05%	4,4300	4,4800	4,4300	3.491	15.573,00
07/1/2005	4,3900	-3,73%	4,6900	4,6900	4,3500	2.778	12.392,00
05/1/2005	4,5600	1,79%	4,5600	4,5600	4,5600	21	95,60
04/1/2005	4,4800	0,00%	4,4800	4,4800	4,4800		,00
03/1/2005	4,4800	0,00%	4,3900	4,4800	4,3900	419	1.870,00
31/12/2004	4,4800	-1,75%	4,4800	4,4800	4,4800	22	98,34
30/12/2004	4,5600	4,83%	4,7100	4,7100	4,2700	755	3.500,60
29/12/2004	4,3500	1,40%	4,3500	4,3500	4,3500	126	547,20
28/12/2004	4,2900	0,47%	4,2900	4,2900	4,2900	10	45,00
27/12/2004	4,2700	1,67%	4,2000	4,3500	4,1200	556	2.310,40
24/12/2004	4,2000	2,44%	4,0800	4,3100	4,0800	236	977,90
23/12/2004	4,1000	0,00%	4,1200	4,1200	4,0800	2.411	9.890,00
22/12/2004	4,1000	-0,97%	4,1400	4,1800	4,0800	4.898	20.151,28
21/12/2004	4,1400	-0,96%	4,1400	4,2500	4,1400	1.174	4.864,60
20/12/2004	4,1800	0,00%	4,1800	4,2200	4,1400	2.215	9.195,08
17/12/2004	4,1800	-0,95%	4,1800	4,2200	4,1600	1.258	5.257,00
16/12/2004	4,2200	-0,71%	4,3900	4,3900	4,2000	350	1.471,50
15/12/2004	4,2500	-0,47%	4,1800	4,2500	4,1800	636	2.660,42
14/12/2004	4,2700	0,47%	4,2900	4,3500	4,2000	1.195	5.060,00
13/12/2004	4,2500	-0,47%	4,2900	4,3900	4,2500	2.535	10.846,88
10/12/2004	4,2700	0,00%	4,2900	4,2900	4,2400	1.164	4.958,00
09/12/2004	4,2700	0,00%	4,4400	4,4400	4,2700	2.932	12.636,58
08/12/2004	4,2700	0,00%	4,2400	4,5200	4,2400	2.642	11.335,40
07/12/2004	4,2700	-3,17%	4,4100	4,4600	4,2700	259	1.131,64
06/12/2004	4,4100	-2,43%	4,4800	4,4800	4,2900	1.883	8.216,80
03/12/2004	4,5200	1,35%	4,4600	4,5400	4,3300	398	1.764,40
02/12/2004	4,4600	1,13%	4,5000	4,5000	4,4100	199	884,00
01/12/2004	4,4100	0,00%	4,4800	4,4800	4,4100	164	722,08
30/11/2004	4,4100	-2,00%	4,4300	4,5200	4,4100	1.069	4.716,60
29/11/2004	4,5000	-0,88%	4,5000	4,5000	4,5000	52	236,00
26/11/2004	4,5400	0,00%	4,2900	4,5400	4,2500	1.851	8.238,52
25/11/2004	4,5400	1,79%	4,5800	4,5800	4,3500	1.436	6.386,20
24/11/2004	4,4600	-1,76%	4,6000	4,6000	4,3900	388	1.731,80
23/11/2004	4,5400	0,00%	4,5400	4,5400	4,5400		,00
22/11/2004	4,5400	1,79%	4,4100	4,5400	4,4100	210	929,20
19/11/2004	4,4600	0,00%	4,5200	4,5800	4,4100	1.132	5.064,40
18/11/2004	4,4600	0,00%	4,4800	4,5200	4,4400	870	3.887,20
17/11/2004	4,4600	-0,45%	4,6000	4,6000	4,4600	923	4.165,40
16/11/2004	4,4800	-0,88%	4,4600	4,6000	4,4600	1.405	6.322,40
15/11/2004	4,5200	-2,59%	4,6700	4,6900	4,5200	3.156	14.688,40
12/11/2004	4,6400	-2,32%	4,8500	4,8500	4,6200	855	4.082,52
11/11/2004	4,7500	7,71%	4,4100	4,7500	4,4100	1.824	8.521,00
10/11/2004	4,4100	-1,12%	4,5200	4,5800	4,2900	4.462	19.798,28
09/11/2004	4,4600	1,13%	4,6000	4,6000	4,3900	1.784	8.004,48
08/11/2004	4,4100	2,32%	4,1200	4,5800	4,1200	7.894	34.549,00
05/11/2004	4,3100	2,13%	4,2200	4,4600	4,2200	4.005	17.143,80
04/11/2004	4,2200	0,96%	4,1800	4,3700	3,9700	6.304	26.429,52
03/11/2004	4,1800	-4,78%	4,2900	4,2900	4,1400	11.608	48.931,94
02/11/2004	4,3900	-0,90%	4,3900	4,4400	4,3100	865	3.745,66
01/11/2004	4,4300	-0,67%	4,4400	4,4400	4,3100	640	2.779,00
29/10/2004	4,4600	1,59%	4,2500	4,4600	4,2500	86	378,64
27/10/2004	4,3900	1,86%	4,2900	4,4100	4,2900	954	4.105,20
26/10/2004	4,3100	-2,71%	4,3300	4,3300	4,3100	210	906,00
25/10/2004	4,4300	-0,23%	4,3700	4,4300	4,2900	982	4.255,20
22/10/2004	4,4400	2,07%	4,3300	4,4600	4,3300	1.934	8.588,20
21/10/2004	4,3500	-2,90%	4,4600	4,4600	4,3500	603	2.644,50
20/10/2004	4,4800	0,00%	4,4800	4,4800	4,4800		,00
19/10/2004	4,4800	1,13%	4,3100	4,4800	4,3100	220	904,00
18/10/2004	4,4300	-0,23%	4,4300	4,4300	4,3100	377	1.640,20
15/10/2004	4,4400	0,00%	4,4400	4,4400	4,3300	108	473,74
14/10/2004	4,4400	-0,89%	4,3700	4,4400	4,3300	1.206	5.228,40
13/10/2004	4,4800	0,90%	4,4300	4,4800	4,4300	1.253	5.560,10
12/10/2004	4,4400	-0,89%	4,3700	4,4400	4,3100	660	2.873,40
11/10/2004	4,4800	-0,88%	4,4800	4,4800	4,4800	51	227,78
08/10/2004	4,5200	-1,31%	4,5200	4,5200	4,5200	25	112,64
07/10/2004	4,5800	-0,87%	4,6000	4,6000	4,5000	254	1.149,40
06/10/2004	4,6200	4,29%	4,3300	4,6200	4,3300	713	3.168,60
05/10/2004	4,4300	2,31%	4,3300	4,4300	4,3300	245	1.076,46
04/10/2004	4,3300	-1,37%	4,3300	4,4100	4,3300	335	1.454,40
01/10/2004	4,3900	2,33%	4,3900	4,3900	4,3500	241	1.054,00
30/9/2004	4,2900	-1,83%	4,3700	4,3700	4,2900	493	2.126,20
29/9/2004	4,3700	0,00%	4,3700	4,3700	4,2900	776	3.362,80
28/9/2004	4,3700	0,00%	4,3900	4,3900	4,3700	2.946	12.873,60
27/9/2004	4,3700	-2,46%	4,3900	4,3900	4,2700	1.510	6.545,52
24/9/2004	4,4800	0,00%	4,4800	4,4800	4,4800		,00
23/9/2004	4,4800	-0,88%	4,3900	4,5200	4,3700	714	3.133,22
22/9/2004	4,5200	0,89%	4,4100	4,5200	4,4100	33	144,22
21/9/2004	4,4800	0,90%	4,4400	4,4800	4,4400	325	1.445,00
20/9/2004	4,4400	0,00%	4,4400	4,4400	4,4400		,00
17/9/2004	4,4400	-1,77%	4,4300	4,4400	4,4300	338	1.495,52
16/9/2004	4,5200	1,80%	4,4600	4,5200	4,4100	1.531	6.821,20
15/9/2004	4,4400	-1,33%	4,5000	4,5000	4,4400	120	531,48
14/9/2004	4,5000	-1,32%	4,4400	4,5200	4,4100	648	2.878,34
13/9/2004	4,5600	-0,44%	4,5800	4,5800	4,5200	911	4.161,78
10/9/2004	4,5800	0,00%	4,5800	4,5800	4,5800	849	3.884,80
09/9/2004	4,5800	-0,87%	4,5800	4,5800	4,5400	262	1.199,20
08/9/2004	4,6200	1,76%	4,6200	4,6200	4,6200	10	48,40
07/9/2004	4,5400	0,00%	4,5400	4,5600	4,5400	1.079	4.897,00
06/9/2004	4,5400	-0,87%	4,5400	4,5400	4,4300	120	539,92
03/9/2004	4,5800	0,00%	4,5800	4,5800	4,5800		,00
02/9/2004	4,5800	4,33%	4,5800	4,5800	4,5800	47	213,00
01/9/2004	4,3900	-3,30%	4,2900	4,5400	4,2900	938	4.130,70
31/8/2004	4,5400	-0,44%	4,5400	4,5400	4,5400	73	333,20
30/8/2004	4,5600	-0,44%	4,6500	4,6500	4,4400	518	2.306,92
27/8/2004	4,5800	-0,87%	4,6200	4,6200	4,4400	713	3.211,60
26/8/2004	4,6200	0,87%	4,5000	4,6200	4,4800	912	4.141,00
25/8/2004	4,5800	0,88%	4,5400	4,5800	4,5400	178	809,60
24/8/2004	4,5400	-1,73%	4,5800	4,5800	4,5000	681	3.102,80
23/8/2004	4,6200	4,05%	4,2400	4,6200	4,2400	80	356,24
20/8/2004	4,4400	-1,33%	4,5200	4,7300	4,4400	975	4.405,20
19/8/2004	4,5000	-4,05%	4,4400	4,7900	4,4400	828	3.856,40
18/8/2004	4,6900	4,69%	4,4800	4,6900	4,4800	325	1.474,20
17/8/2004	4,4800	1,13%	4,4600	4,5800	4,4600	346	1.576,80
16/8/2004	4,4300	-5,14%	4,4800	4,6500	4,3900	1.866	8.320,20
12/8/2004	4,6700	-2,51%	4,7900	4,8100	4,6400	4.825	22.641,00
11/8/2004	4,7900	2,13%	4,6900	4,7900	4,6500	1.656	7.791,60
10/8/2004	4,6900	0,00%	4,6200	4,8100	4,6200	947	4.472,40
09/8/2004	4,6900	1,96%	4,5800	4,6900	4,5800	315	1.453,60
06/8/2004	4,6000	2,22%	4,5000	4,6000	4,4300	734	3.315,00
05/8/2004	4,5000	1,35%	4,4400	4,7100	4,4400	766	3.486,94
04/8/2004	4,4400	-4,31%	4,5200	4,7500	4,1600	4.885	22.030,60
03/8/2004	4,6400	-0,22%	4,5800	4,7700	4,5000	2.285	10.670,20
02/8/2004	4,6500	-0,85%	4,6900	4,8800	4,5800	1.132	5.317,40
30/7/2004	4,6900	-5,06%	4,9400	4,9400	4,6900	178	877,20
29/7/2004	4,9400	2,70%	4,7700	4,9400	4,7300	629	3.008,00
28/7/2004	4,8100	3,00%	4,9400	4,9400	4,6700	1.950	9.278,80
27/7/2004	4,6700	5,66%	4,4200	4,6700	4,4200	7.070	32.430,20
26/7/2004	4,4200	-8,87%	5,0000	5,0000	4,4000	19.525	92.194,80
23/7/2004	4,8500	3,85%	4,5500	4,8500	4,5500	693	3.246,40
22/7/2004	4,6700	-4,30%	4,8500	4,8500	4,5900	762	3.583,00
21/7/2004	4,8800	0,00%	4,9000	4,9000	4,7600	1.108	5.338,80
20/7/2004	4,8800	3,39%	4,8800	4,8800	4,8800	23	112,80
19/7/2004	4,7200	-5,41%	4,7800	4,9500	4,7200	1.132	5.395,80
16/7/2004	4,9900	-0,60%	5,0000	5,0000	4,9700	346	1.729,80
15/7/2004	5,0200	-0,40%	4,9300	5,0200	4,9100	2.668	13.179,00
14/7/2004	5,0400	0,40%	4,6500	5,0400	4,6500	127	624,20
13/7/2004	5,0200	-0,20%	5,0200	5,0200	5,0200	150	754,00
12/7/2004	5,0300	-4,73%	4,8200	5,1100	4,8200	473	,00
09/7/2004	5,2800	4,14%	5,0700	5,2800	5,0700	5.245	27.339,80
08/7/2004	5,0700	3,89%	4,9000	5,0900	4,9000	19.977	100.835,26
07/7/2004	4,8800	3,61%	4,8000	4,8800	4,7200	2.137	10.250,20
06/7/2004	4,7100	-0,21%	4,8500	4,8500	4,6700	1.062	4.992,00
05/7/2004	4,7200	-1,67%	4,8500	4,8500	4,7200	1.317	6.318,40
02/7/2004	4,8000	-1,64%	4,8000	4,8800	4,7600	5.938	28.622,60
01/7/2004	4,8800	-1,01%	4,9500	4,9500	4,8300	9.820	47.766,20
30/6/2004	4,9300	-11,81%	5,4600	5,5200	4,9300	9.462	49.851,20
29/6/2004	5,5900	-0,71%	5,5900	5,5900	5,5900	115	646,00
28/6/2004	5,6300	3,49%	5,4400	5,6600	5,4400	369	2.036,80
25/6/2004	5,4400	-0,73%	5,4800	5,4800	5,3500	901	4.919,80
24/6/2004	5,4800	-1,44%	5,5400	5,5400	5,4000	2.323	12.749,24
23/6/2004	5,5600	-5,28%	5,5600	5,7500	5,5600	185	1.029,40
22/6/2004	5,8700	0,00%	5,8700	5,8700	5,8700	12	67,80
21/6/2004	5,8700	0,86%	6,2900	6,2900	5,6100	1.016	5.858,40
18/6/2004	5,8200	-0,85%	5,8500	5,8500	5,5700	127	736,40
17/6/2004	5,8700	0,00%	5,8400	5,8700	5,6100	1.248	7.233,40
16/6/2004	5,8700	0,00%	5,8700	5,8700	5,8700		,00
15/6/2004	5,8700	1,91%	5,8500	5,8700	5,8500	23	135,40
14/6/2004	5,7600	0,17%	5,5600	5,7600	5,5600	23	130,80
11/6/2004	5,7500	0,70%	5,7500	5,7500	5,7500	578	3.320,00
10/6/2004	5,7100	1,78%	5,6800	5,7500	5,6800	6.516	37.284,40
09/6/2004	5,6100	0,00%	5,2700	5,6800	5,2700	732	4.132,36
08/6/2004	5,6100	-1,23%	5,7600	5,7600	5,5200	127	710,00
07/6/2004	5,6800	-4,22%	5,6600	5,8500	5,6500	658	3.735,60
04/6/2004	5,9300	2,24%	5,7800	5,9300	5,6300	549	3.168,40
03/6/2004	5,8000	2,11%	5,8500	5,8500	5,8000	161	945,40
02/6/2004	5,6800	-3,73%	6,1200	6,1200	5,6800	981	5.697,00
01/6/2004	5,9000	0,85%	5,9000	5,9000	5,7100	1.663	9.719,40
28/5/2004	5,8500	0,00%	6,1400	6,1400	5,7500	2.414	14.252,40
27/5/2004	5,8500	-2,34%	5,8500	5,8500	5,8500	58	338,00
26/5/2004	5,9900	-0,66%	5,8500	6,0300	5,8500	5.813	34.845,48
25/5/2004	6,0300	3,25%	5,7800	6,0300	5,7600	6.310	37.464,80
24/5/2004	5,8400	-3,31%	5,8500	6,0300	5,8000	1.271	7.415,40
21/5/2004	6,0400	1,51%	5,9500	6,0400	5,8500	774	4.628,40
20/5/2004	5,9500	-1,82%	5,8500	5,9500	5,8200	658	3.890,60
19/5/2004	6,0600	1,51%	6,0600	6,0600	6,0600	58	350,00
18/5/2004	5,9700	-1,49%	5,9000	5,9700	5,9000	173	1.027,00
17/5/2004	6,0600	0,00%	5,9700	6,0600	5,9700	161	975,00
14/5/2004	6,0600	0,00%	5,9200	6,0600	5,9000	254	1.506,00
13/5/2004	6,0600	-0,98%	6,0600	6,0600	6,0600	843	5.110,00
12/5/2004	6,1200	0,00%	6,0600	6,1200	6,0600	797	4.844,40
11/5/2004	6,1200	-0,33%	6,0600	6,1400	5,9900	740	4.480,56
10/5/2004	6,1400	-1,29%	5,9700	6,1600	5,7300	2.252	13.510,20
07/5/2004	6,2200	2,64%	6,0800	6,2200	6,0600	578	3.511,60
06/5/2004	6,0600	-3,66%	6,3000	6,3000	6,0400	242	1.491,00
05/5/2004	6,2900	-0,16%	6,4400	6,4400	5,9900	1.294	7.871,00
04/5/2004	6,3000	2,61%	6,1400	6,3900	6,1400	1.984	12.441,52
03/5/2004	6,1400	0,00%	5,9900	6,1400	5,9900	300	1.808,60
30/4/2004	6,1400	-1,29%	6,2200	6,2200	6,0800	3.162	19.550,78
29/4/2004	6,2200	-0,16%	6,2300	6,2300	6,1400	2.691	16.676,00
28/4/2004	6,2300	2,13%	6,2900	6,2900	5,9700	2.206	13.431,60
27/4/2004	6,1000	-2,40%	6,1000	6,1600	6,1000	673	4.111,06
26/4/2004	6,2500	0,00%	6,2200	6,2500	6,1100	1.686	10.457,00
23/4/2004	6,2500	0,00%	6,2300	6,3100	6,2300	1.334	8.349,90

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.%