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
22/4/2004	6,1600	-2,22%	6,3700	6,3700	6,1400	2.229	13.880,00
21/4/2004	6,3000	-1,10%	6,1800	6,3000	6,1600	265	1.640,20
20/4/2004	6,3700	-0,62%	6,5000	6,5000	6,1800	1.524	9.694,20
19/4/2004	6,4100	0,00%	6,4100	6,4800	6,2700	4.614	29.473,48
16/4/2004	6,4100	-0,16%	6,4100	6,4100	6,4100	167	1.071,10
15/4/2004	6,4200	0,16%	6,6300	6,6300	6,1300	334	2.096,80
14/4/2004	6,4100	-1,38%	6,3000	6,4100	6,3000	658	4.197,80
13/4/2004	6,5000	4,33%	6,1800	6,5600	6,0800	17.215	109.863,40
08/4/2004	6,2300	-0,64%	6,3500	6,4600	5,9000	1.174	7.379,96
07/4/2004	6,2700	0,32%	6,1300	6,3100	5,9200	7.301	45.044,80
06/4/2004	6,2500	7,39%	5,8400	6,3000	5,8400	9.150	55.881,60
05/4/2004	5,8200	1,57%	5,8000	5,8200	5,7100	254	1.472,80
02/4/2004	5,7300	0,00%	5,8000	5,8000	5,6300	5.533	31.656,60
01/4/2004	5,7300	-0,35%	5,7100	5,7300	5,6300	2.518	14.268,00
31/3/2004	5,7500	-2,04%	5,8700	5,8700	5,7100	2.114	12.142,20
30/3/2004	5,8700	-0,34%	5,6800	5,8700	5,6800	2.484	14.288,20
29/3/2004	5,8900	4,62%	5,7100	5,9000	5,7100	6.943	40.568,00
26/3/2004	5,6300	0,72%	5,7100	5,7800	5,6100	6.412	36.694,00
24/3/2004	5,5900	2,01%	5,7100	5,7800	5,5700	7.775	44.471,60
23/3/2004	5,4800	0,00%	5,5400	5,5600	5,3800	7.001	38.410,40
22/3/2004	5,4800	-17,59%	6,1300	6,4600	5,4600	17.180	99.328,30
19/3/2004	6,6500	-0,30%	6,5000	6,6500	6,5000	1.536	10.082,40
18/3/2004	6,6700	-2,20%	6,8000	6,8900	6,5200	6.169	41.480,28
17/3/2004	6,8200	-0,29%	6,6500	6,8200	6,6500	578	3.903,00
16/3/2004	6,8400	1,63%	6,7700	6,8600	6,5100	8.892	60.112,32
15/3/2004	6,7300	-0,30%	6,6000	6,7500	6,5800	3.211	21.282,80
12/3/2004	6,7500	2,27%	6,5800	6,7500	6,4100	8.410	55.888,60
11/3/2004	6,6000	-0,15%	6,4200	6,6100	6,3700	4.459	29.015,40
10/3/2004	6,6100	0,00%	6,6000	6,7500	6,5200	8.896	59.074,00
09/3/2004	6,6100	-0,60%	6,7200	6,7500	6,4100	681	4.479,60
08/3/2004	6,6500	0,30%	6,6300	6,7000	6,5100	1.050	7.015,00
05/3/2004	6,6300	-1,34%	6,7200	6,8000	6,5000	11.461	77.179,80
04/3/2004	6,7200	0,00%	6,7200	6,8000	6,5800	31.267	207.672,02
03/3/2004	6,7200	0,00%	6,6100	6,7200	6,5800	2.148	14.284,80
02/3/2004	6,7200	0,00%	6,7200	6,7200	6,7200	12	77,60
01/3/2004	6,7200	2,13%	6,5200	6,7200	6,3300	1.964	12.930,00
27/2/2004	6,5800	5,62%	6,2700	6,5800	6,2300	8.607	55.241,20
26/2/2004	6,2300	2,13%	6,1000	6,2700	6,1000	2.256	14.030,36
25/2/2004	6,1000	3,39%	5,8500	6,2300	5,7800	4.378	26.058,20
24/2/2004	5,9000	0,00%	5,9000	6,0600	5,8700	5.187	30.733,80
20/2/2004	5,9000	-5,90%	6,2500	6,2500	5,8500	13.749	83.383,40
19/2/2004	6,2700	-1,57%	6,4100	6,4100	6,2700	2.714	17.237,60
18/2/2004	6,3700	-4,21%	6,7800	6,7800	6,3700	1.666	10.715,12
17/2/2004	6,6500	-1,77%	6,7300	6,7300	6,5000	2.969	19.685,20
16/2/2004	6,7700	-3,42%	6,9200	6,9200	6,5400	3.466	23.135,80
13/2/2004	7,0100	3,85%	6,8400	7,0100	6,7500	6.203	42.894,40
12/2/2004	6,7500	3,85%	6,5800	7,1000	6,5800	13.510	91.122,08
11/2/2004	6,5000	2,04%	6,3700	6,5000	6,3700	1.964	12.608,20
10/2/2004	6,3700	0,31%	6,4000	6,5800	6,3300	5.707	,00
09/2/2004	6,3500	-2,31%	6,5800	6,5800	6,3500	2.183	14.028,60
06/2/2004	6,5000	-0,61%	6,5000	6,5800	6,3300	4.805	31.041,40
05/2/2004	6,5400	-0,61%	6,5800	6,8200	6,4200	3.501	23.462,40
04/2/2004	6,5800	0,00%	6,5800	6,5800	6,5800	81	532,00
03/2/2004	6,5800	-0,45%	6,6700	6,6700	6,5100	173	1.139,60
02/2/2004	6,6100	-1,64%	6,7500	6,7500	6,6100	685	4.574,42
30/1/2004	6,7200	5,16%	6,7300	6,8600	6,4200	4.142	27.945,06
29/1/2004	6,3900	-0,47%	6,4800	6,6300	6,3700	11.015	71.903,90
28/1/2004	6,4200	-1,53%	6,4800	6,5100	6,4100	7.116	45.962,20
27/1/2004	6,5200	0,31%	6,6700	6,6700	6,4400	1.779	11.545,40
26/1/2004	6,5000	-3,27%	6,6500	6,6700	6,4600	5.522	35.798,20
23/1/2004	6,7200	-0,44%	6,7500	6,8000	6,7200	1.403	9.485,40
22/1/2004	6,7500	0,90%	6,7800	6,9100	6,7500	6.677	45.395,80
21/1/2004	6,6900	1,67%	6,7300	6,7500	6,5800	7.195	48.169,44
20/1/2004	6,5800	-0,75%	6,6000	6,6700	6,5200	2.591	17.045,20
19/1/2004	6,6300	-1,04%	6,7500	6,7700	6,6300	6.980	46.887,56
16/1/2004	6,7000	-0,45%	6,7700	6,7800	6,6500	9.693	65.011,00
15/1/2004	6,7300	0,90%	6,6900	6,7800	6,6500	5.857	39.360,60
14/1/2004	6,6700	0,00%	6,7800	6,7800	6,5800	5.487	36.489,80
13/1/2004	6,6700	1,68%	6,7500	6,7500	6,6300	5.886	39.435,80
12/1/2004	6,5600	-3,24%	6,7800	6,7800	6,4800	4.690	30.849,00
09/1/2004	6,7800	-0,29%	6,8000	6,8600	6,7200	2.543	17.340,48
08/1/2004	6,8000	2,26%	6,6900	6,9400	6,6900	19.321	131.686,56
07/1/2004	6,6500	-1,04%	6,7000	6,7500	6,5800	8.538	56.911,80
05/1/2004	6,7200	0,75%	6,7500	6,7500	6,6700	2.495	16.698,80
02/1/2004	6,6700	2,93%	6,6100	6,6700	6,4100	6.450	42.745,30
31/12/2003	6,4800	0,31%	6,5000	6,5000	6,4200	450	2.905,80
30/12/2003	6,4600	0,78%	6,3900	6,4600	6,3000	7.510	48.046,40
29/12/2003	6,4100	-1,08%	6,2300	6,6000	6,2300	1.733	11.148,80
24/12/2003	6,4800	1,25%	6,4800	6,4800	6,4800	35	224,40
23/12/2003	6,4000	0,47%	6,5000	6,5000	6,3000	288	,00
22/12/2003	6,3700	-1,09%	6,5100	6,5100	6,3700	438	2.801,82
19/12/2003	6,4400	0,00%	6,4800	6,4800	6,3000	754	,00
18/12/2003	6,4400	1,74%	6,3100	6,4800	6,3000	1.190	7.593,80
17/12/2003	6,3300	-1,71%	6,3700	6,3700	6,2300	1.409	8.896,40
16/12/2003	6,4400	-3,16%	6,4200	6,6100	6,4100	2.668	17.264,60
15/12/2003	6,6500	-0,30%	6,4800	6,7200	6,4800	3.478	22.793,60
12/12/2003	6,6700	-0,30%	6,5000	6,7300	6,5000	1.317	8.607,00
11/12/2003	6,6900	1,21%	6,7000	7,0700	6,6000	5.499	37.231,40
10/12/2003	6,6100	0,00%	6,7200	6,7200	6,6100	578	3.856,00
09/12/2003	6,6100	0,76%	6,6700	6,8000	6,5800	7.574	50.589,70
08/12/2003	6,5600	-0,61%	6,3700	6,6500	6,3700	1.144	7.468,20
05/12/2003	6,6000	-1,05%	6,5800	6,6700	6,5400	546	3.605,72
04/12/2003	6,6700	0,00%	6,6500	6,7000	6,5200	1.945	12.899,20
03/12/2003	6,6700	0,30%	6,6500	6,7000	6,5600	4.806	31.665,80
02/12/2003	6,6500	1,37%	6,5600	6,6500	6,5600	774	5.079,60
01/12/2003	6,5600	-0,76%	6,7000	6,7000	6,4800	3.927	25.797,80
28/11/2003	6,6100	0,76%	6,4100	6,6500	6,4100	2.010	12.942,10
27/11/2003	6,5600	3,31%	6,3500	6,5600	6,3500	4.044	26.153,20
26/11/2003	6,3500	-0,31%	6,5000	6,5000	6,3100	1.640	10.445,20
25/11/2003	6,3700	0,95%	6,4800	6,5800	6,3500	2.981	19.375,80
24/11/2003	6,3100	-0,94%	6,4800	6,4800	6,2500	1.536	9.651,20
21/11/2003	6,3700	1,27%	6,4100	6,5000	6,3100	3.581	22.867,20
20/11/2003	6,2900	-2,02%	6,3300	6,4200	6,2900	3.881	24.578,20
19/11/2003	6,4200	0,78%	6,3000	6,4600	6,2700	3.835	24.202,60
18/11/2003	6,3700	0,95%	6,6500	6,6500	6,3700	716	4.723,20
17/11/2003	6,3100	-6,52%	6,5800	6,6100	6,3100	2.691	17.035,80
14/11/2003	6,7500	-1,03%	6,8200	6,8200	6,6700	1.120	7.545,60
13/11/2003	6,8200	-0,29%	6,9100	6,9100	6,7200	404	2.735,40
12/11/2003	6,8400	-1,01%	6,8400	6,9100	6,8400	254	1.738,80
11/11/2003	6,9100	-0,14%	6,9100	6,9100	6,7300	507	3.478,40
10/11/2003	6,9200	-0,29%	6,9200	6,9200	6,7800	866	5.935,60
07/11/2003	6,9400	-2,25%	7,1300	7,1300	6,8900	8.676	60.456,40
06/11/2003	7,1000	2,75%	6,9100	7,1000	6,9100	6.123	43.196,00
05/11/2003	6,9100	-0,72%	6,9600	6,9600	6,7500	404	2.778,80
04/11/2003	6,9600	-0,43%	7,0800	7,0800	6,9400	461	3.240,40
03/11/2003	6,9900	4,80%	6,7500	6,9900	6,7000	7.148	49.470,78
31/10/2003	6,6700	1,06%	6,6000	6,6700	6,5600	1.490	9.827,00
30/10/2003	6,6000	-0,45%	6,5800	6,6000	6,5600	635	4.179,00
29/10/2003	6,6300	1,07%	6,6000	6,6300	6,4800	2.033	13.274,60
27/10/2003	6,5600	1,55%	6,6000	6,6500	6,4200	2.911	19.025,40
24/10/2003	6,4600	-0,92%	6,5400	6,5400	6,4600	2.380	15.476,40
23/10/2003	6,5200	-2,98%	6,6000	6,6000	6,5200	1.085	7.108,40
22/10/2003	6,7200	-1,18%	6,7700	7,0300	6,5100	2.252	15.124,00
21/10/2003	6,8000	1,19%	6,7500	6,8200	6,6700	3.558	23.984,40
20/10/2003	6,7200	-2,04%	6,8600	6,9100	6,7200	3.408	23.082,00
17/10/2003	6,8600	0,88%	6,8000	6,9100	6,6700	4.564	31.038,40
16/10/2003	6,8000	-2,02%	6,9900	6,9900	6,8000	1.432	9.885,80
15/10/2003	6,9400	-1,00%	7,0700	7,0800	6,9200	1.532	10.720,16
14/10/2003	7,0100	0,00%	6,9200	7,1000	6,8400	4.587	31.993,00
13/10/2003	7,0100	5,41%	6,8000	7,0800	6,8000	17.988	125.294,20
10/10/2003	6,6500	3,74%	6,5200	6,9100	6,5100	6.874	45.962,80
09/10/2003	6,4100	1,26%	6,4800	6,5400	6,4100	1.842	11.939,90
08/10/2003	6,3300	1,61%	6,4400	6,5400	6,3100	5.199	33.442,00
07/10/2003	6,2300	-1,27%	6,3500	6,3500	6,1300	4.956	30.772,60
06/10/2003	6,3100	3,44%	6,2700	6,3100	6,2200	6.336	39.797,50
03/10/2003	6,1000	0,99%	6,2200	6,2200	6,0100	4.059	24.831,96
02/10/2003	6,0400	2,03%	6,0600	6,1400	6,0300	4.170	25.463,40
01/10/2003	5,9200	-0,84%	5,8900	6,0400	5,8400	7.613	45.336,60
30/9/2003	5,9700	-1,00%	6,0300	6,0300	5,9500	1.570	9.417,20
29/9/2003	6,0300	2,73%	5,6300	6,0600	5,6300	6.239	36.985,80
26/9/2003	5,8700	-2,00%	5,9900	6,1800	5,6100	4.413	25.916,40
25/9/2003	5,9900	-1,48%	6,0400	6,0400	5,9200	3.246	19.450,00
24/9/2003	6,0800	1,50%	6,0600	6,1300	5,9500	3.870	23.441,00
23/9/2003	5,9900	-1,80%	6,0100	6,0400	5,9700	6.377	38.325,40
22/9/2003	6,1000	-1,93%	6,1400	6,2000	6,0400	4.424	26.871,80
19/9/2003	6,2200	1,97%	6,2000	6,2300	6,0800	8.726	53.648,30
18/9/2003	6,1000	-2,09%	6,3100	6,3100	6,1000	7.475	45.839,00
17/9/2003	6,2300	0,81%	6,3700	6,4100	6,1800	7.671	48.356,60
16/9/2003	6,1800	-1,44%	6,2200	6,2300	6,0800	8.596	52.836,20
15/9/2003	6,2700	-4,71%	6,5800	6,5800	6,2300	5.874	37.185,80
12/9/2003	6,5800	-2,08%	6,7800	6,7800	6,5600	2.749	18.380,00
11/9/2003	6,7200	3,07%	6,6300	6,8600	6,5000	7.636	51.048,20
10/9/2003	6,5200	-0,61%	6,5000	6,6500	6,1100	24.655	157.467,40
09/9/2003	6,5600	-2,53%	6,5800	6,7800	6,4400	7.347	48.492,60
08/9/2003	6,7300	-1,90%	6,7800	6,8400	6,5000	3.466	23.151,00
05/9/2003	6,8600	3,78%	6,8600	6,8900	6,6500	3.269	22.192,20
04/9/2003	6,6100	0,00%	6,6100	6,8800	6,6000	5.006	33.768,10
03/9/2003	6,6100	0,00%	6,6700	6,9700	6,5800	14.626	98.031,20
02/9/2003	6,6100	-5,71%	7,1800	7,1800	6,5600	12.869	88.328,38
01/9/2003	7,0100	-6,78%	7,7700	7,7700	6,6500	17.711	129.690,40
29/8/2003	7,5200	-1,96%	7,7200	7,7200	7,5200	12.593	95.478,20
28/8/2003	7,6700	-1,03%	7,8100	7,9500	7,6300	29.600	232.152,00
27/8/2003	7,7500	1,71%	7,6700	7,7700	7,5600	16.710	128.807,32
26/8/2003	7,6200	-1,93%	7,7100	7,9800	7,5800	18.474	143.351,80
25/8/2003	7,7700	-4,78%	7,9800	8,0100	7,7100	9.404	73.954,40
22/8/2003	8,1600	0,25%	8,2900	8,2900	8,1000	19.201	156.465,80
21/8/2003	8,1400	6,13%	7,6700	8,2000	7,6700	56.464	453.275,92
20/8/2003	7,6700	-0,65%	7,6300	7,7400	7,6000	9.081	69.693,40
19/8/2003	7,7200	-1,78%	7,9000	8,0000	7,6900	16.948	133.422,00
18/8/2003	7,8600	1,95%	7,8400	7,8800	7,7100	21.803	169.779,32
14/8/2003	7,7100	2,53%	7,5200	7,7900	7,4400	9.395	72.433,52
13/8/2003	7,5200	-1,96%	7,7500	7,7500	7,5000	5.556	42.216,20
12/8/2003	7,6700	-0,26%	7,5600	7,7900	7,4600	2.322	17.531,00
11/8/2003	7,6900	-1,91%	7,8800	7,9800	7,6700	9.924	78.176,60
08/8/2003	7,8400	3,98%	7,5400	7,8400	7,4100	18.971	145.814,80
07/8/2003	7,5400	-2,96%	7,8800	7,8800	7,4800	8.665	66.318,20
06/8/2003	7,7700	-2,39%	7,9300	8,0500	7,6700	24.227	185.223,80
05/8/2003	7,9600	0,00%	8,1200	8,1700	7,8200	21.594	172.868,60
04/8/2003	7,9600	1,02%	7,9600	8,1600	7,9100	25.970	208.359,38
01/8/2003	7,8800	7,36%	7,1600	7,8800	7,1600	46.743	360.442,72
31/7/2003	7,3400	0,41%	7,3700	7,5200	7,2900	20.106	148.728,46
30/7/2003	7,3100	2,09%	7,3400	7,3900	7,2400	9.594	70.329,52
29/7/2003	7,1600	0,56%	7,1800	7,2500	7,1300	9.427	67.775,80
28/7/2003	7,1200	-4,81%	7,4400	7,6300	7,1000	18.197	134.163,00
25/7/2003	7,4800	-2,48%	7,6700	7,6700	7,4100	8.180	61.517,60
24/7/2003	7,6700	0,66%	7,6200	7,8200	7,6200	9.404	72.715,40
23/7/2003	7,6200	-1,68%	7,7700	7,9000	7,6200	30.064	230.723,08
22/7/2003	7,7500	-1,90%	7,8100	7,8100	7,7100	13.113	101.683,00
21/7/2003	7,9000	-2,35%	8,0900	8,1700	7,8600	21.408	170.398,60
18/7/2003	8,0900	6,45%	7,7700	8,2200	7,7700	55.180	446.696,22
17/7/2003	7,6000	2,29%	7,4300	7,6500	7,3900	28.135	211.689,92
16/7/2003	7,4300	2,62%	7,3500	7,6500	7,2400	31.707	238.108,28
15/7/2003	7,2400	-0,69%	7,3400	7,4600	7,2200	19.227	140.958,78
14/7/2003	7,2900	1,82%	7,2200	7,4400	7,2200	9.070	66.545,40
11/7/2003	7,1600	-3,11%	7,5400	7,5400	7,1500	12.096	87.810,80
10/7/2003	7,3900	-1,99%	7,5800	7,7100	7,3500	13.061	98.852,60
09/7/2003	7,5400	1,34%	7,5400	7,7700	7,4800	21.640	164.895,20
08/7/2003	7,4400	3,33%	7,3300	7,7500	7,3100	45.088	340.716,90
07/7/2003	7,2000	1,84%	7,2000	7,3100	7,0700	32.211	230.927,20
04/7/2003	7,0700	0,57%	7,0300	7,1300	6,9700	15.350	108.157,76
03/7/2003	7,0300	-1,82%	7,2200	7,3300	6,8400	19.680	140.920,32
02/7/2003	7,1600	3,17%	7,1200	7,2400	7,1000	20.611	147.492,40
01/7/2003	6,9400	-0,43%	6,8800	7,0500	6,8000	8.156	56.214,72
30/6/2003	6,9700	-1,83%	7,1000	7,2500	6,9400	42.939	302.819,10
27/6/2003	7,1000	3,80%	6,8400	7,3500	6,8400	51.344	367.465,74
26/6/2003	6,8400	1,03%	6,8000	6,9700	6,6700	20.873	142.845,72
25/6/2003	6,7700	-5,71%	7,2700	7,2700	6,6900	36.774	257.242,80
24/6/2003	7,1800	-2,58%	7,2900	7,2900	6,9600	7.648	54.554,20
23/6/2003	7,3700	-0,94%	7,4400	7,5400	7,3500	13.539	100.891,84
20/6/2003	7,4400	-1,33%	7,3900	7,5200	7,2900	12.952	95.632,26
19/6/2003	7,5400	0,53%	7,4800	7,7200	7,2700	28.869	217.433,78
18/6/2003	7,5000	2,04%	7,3700	7,6900	7,3500	34.822	263.636,40
17/6/2003	7,3500	4,55%	7,2500	7,3500	7,1600	40.231	293.613,08
13/6/2003	7,0300	-2,09%	7,2200	7,2700	6,9400	21.687	153.877,06
12/6/2003	7,1800	0,70%	7,3300	7,3300	7,1300	39.335	284.551,30
11/6/2003	7,1300	2,30%	7,0800	7,2400	7,0300	34.236	244.560,40
10/6/2003	6,9700	2,80%	6,8900	7,1600	6,8400	65.405	459.595,00
09/6/2003	6,7800	1,65%	6,6700	6,9900	6,6700	46.665	320.652,20
06/6/2003	6,6700	1,99%	6,5400	6,6900	6,4600	16.198	106.993,20
05/6/2003	6,5400	-2,24%	6,7500	6,8200	6,5100	28.132	187.725,10
04/6/2003	6,6900	3,24%	6,5600	6,7300	6,4400	43.060	284.298,40
03/6/2003	6,4800	1,09%	6,4600	6,6500	6,2700	27.902	180.171,40
02/6/2003	6,4100	2,89%	6,4600	6,4800	6,2000	42.840	273.175,20
30/5/2003	6,2300	-2,96%	6,4800	6,4800	6,0800	36.001	224.350,60
29/5/2003	6,4200	3,88%	6,3100	6,6900	6,2000	96.954	631.480,08
28/5/2003	6,1800	0,65%	6,3700	6,4400	6,1300	46.697	291.356,20
27/5/2003	6,1400	2,16%	5,7800	6,3900	5,6900	77.539	477.594,28
26/5/2003	6,0100	12,76%	5,3100	6,2000	5,3100	48.906	283.686,44
23/5/2003	5,3300	0,95%	5,2900	5,3500	5,2000	6.053	31.942,40
22/5/2003	5,2800	0,00%	5,2800	5,3800	5,2700	10.814	57.525,40
21/5/2003	5,2800	0,00%	5,3300	5,3800	5,2300	5.510	29.140,18
20/5/2003	5,2800	-1,86%	5,3500	5,3800	5,2300	14.534	76.692,20
19/5/2003	5,3800	-3,24%	5,5600	5,5600	5,3700	6.504	,00
16/5/2003	5,5600	1,83%	5,5000	5,7800	5,5000	18.661	105.138,48
15/5/2003	5,4600	1,11%	5,4800	5,5400	5,3500	9.905	53.968,40
14/5/2003	5,4000	0,37%	5,3500	5,4600	5,3100	7.285	39.313,12
13/5/2003	5,3800	1,70%	5,4400	5,6100	5,3700	12.605	69.301,40
12/5/2003	5,2900	3,93%	5,1000	5,5900	5,1000	15.355	81.810,20
09/5/2003	5,0900	-2,12%	5,1600	5,2500	5,0600	9.859	51.008,72
08/5/2003	5,2000	-3,35%	5,3300	5,5200	5,1600	13.286	71.143,00
07/5/2003	5,3800	-0,37%	5,4800	5,6700	5,2700	18.837	105.029,10
06/5/2003	5,4000	-2,53%	5,5000	5,5900	5,3500	18.971	102.967,40
05/5/2003	5,5400	2,97%	5,5400	5,7100	5,4600	33.262	186.786,40
02/5/2003	5,3800	4,26%	5,3500	5,4600	5,2900	23.789	127.160,80
30/4/2003	5,1600	5,09%	4,9300	5,1800	4,8600	15.809	78.724,58
29/4/2003	4,9100	0,20%	5,0700	5,0900	4,9000	3.927	19.476,40
24/4/2003	4,9000	-1,80%	4,9100	5,0900	4,9000	4.679	23.158,60
23/4/2003	4,9900	-0,40%	5,1200	5,3500	4,9500	10.016	51.320,40
22/4/2003	5,0100	3,73%	4,7600	5,0200	4,7600	3.963	19.494,80
17/4/2003	4,8300	-1,02%	4,6900	4,8800	4,6100	12.155	57.958,90
16/4/2003	4,8800	-7,58%	5,2700	5,3700	4,8600	27.845	140.845,74
15/4/2003	5,2800	-6,55%	5,7800	5,9200	5,2000	28.258	160.196,88
14/4/2003	5,6500	8,65%	5,2500	5,7800	5,2500	52.846	290.485,80
11/4/2003	5,2000	5,91%	4,9100	5,2800	4,9100	26.771	136.685,20
10/4/2003	4,9100	0,00%	4,7200	5,0600	4,7200	17.585	86.939,60
09/4/2003	4,9100	0,20%	4,8200	5,0400	4,7600	9.243	45.023,80
08/4/2003	4,9000	-3,16%	5,0600	5,0600	4,7600	18.176	88.920,60
07/4/2003	5,0600	5,42%	4,9300	5,2000	4,9300	20.337	103.281,88
04/4/2003	4,8000	5,96%	4,4600	4,8500	4,3500	35.418	,00
03/4/2003	4,5300	0,22%	4,5900	4,6400	4,4600	15.309	,00
02/4/2003	4,5200	4,87%	4,6400	4,6400	4,4400	7.220	32.663,80
01/4/2003	4,3100	2,86%	4,2500	4,3100	4,1900	5.085	21.618,46
31/3/2003	4,1900	-4,34%	4,3800	4,3800	4,1700	8.133	34.278,00
28/3/2003	4,3800	-1,35%	4,4800	4,5200	4,3500	4.829	21.440,20
27/3/2003	4,4400	-3,69%	4,5900	4,6100	4,4400	8.642	38.827,20
26/3/2003	4,6100	3,36%	4,4600	4,6700	4,4600	9.636	44.494,00
24/3/2003	4,4600	-3,88%	4,6400	4,6400	4,3800	6.685	29.833,04
21/3/2003	4,6400	4,50%	4,5000	4,6700	4,5000	27.624	127.028,60
20/3/2003	4,4400	-1,33%	4,3800	4,5500	4,3500	5.447	24.063,20
19/3/2003	4,5000	0,45%	4,3800	4,6100	4,3800	20.231	91.517,60
18/3/2003	4,4800	5,91%	4,3500	4,5900	4,3500	24.726	110.927,90
17/3/2003	4,2300	-2,76%	4,2100	4,2500	4,1400	3.961	16.660,14
14/3/2003	4,3500	-2,03%	4,4600	4,5700	4,3300	10.360	46.118,46
13/3/2003	4,4400	3,50%	4,3800	4,4800	4,3500	4.877	21.583,20
12/3/2003	4,2900	2,39%	4,2400	4,3100	4,1000	10.429	44.044,44
11/3/2003	4,1900	-2,78%	4,2700	4,2700	4,1200	5.118	21.405,00
07/3/2003	4,3100	-2,93%	4,4000	4,4000	4,3100	6.043	26.292,44
06/3/2003	4,4400	0,45%	4,4400	4,5900	4,4200	2.592	8.737,50
05/3/2003	4,4200	3,03%	4,3800	4,4600	4,3500	7.360	32.421,00
04/3/2003	4,2900	-7,54%	4,5500	4,6300	4,2700	16.684	72.951,52
03/3/2003	4,6400	6,67%	4,4600	4,6700	4,4600	14.433	63.730,72
28/2/2003	4,3500	2,84%	4,2300	4,3500	4,1600	5.153	22.086,40
27/2/2003	4,2300	0,95%	4,1900	4,2900	4,1900	3.746	15.873,02
26/2/2003	4,1900	0,72%	4,1400	4,2100	3,9300	13.645	55.571,00
25/2/2003	4,1600	-5,02%	4,2500	4,2500	4,1200	7.567	31.759,66
24/2/2003	4,3800	-7,59%	4,6100	4,6300	4,3300	6.874	30.517,20
21/2/2003	4,7400	-1,86%	4,7600	4,7600	4,6500	5.510	26.024,00
20/2/2003	4,8300	0,63%	4,8300	4,8800	4,7400	7.913	38.166,20
19/2/2003	4,8000	9,09%	4,5400	4,8500	4,4600	23.640	110.540,80
18/2/2003	4,4000	5,77%	4,1600	4,4400	4,1400	17.564	75.641,84
17/2/2003	4,1600	2,21%	4,0300	4,1600	4,0300	751	3.063,40
14/2/2003	4,0700	-2,16%	4,2100	4,2100	4,0700	2.749	11.337,40
13/2/2003	4,1600	0,48%	4,1000	4,1600	4,0700	1.987	8.181,00
12/2/2003	4,1400	-2,13%	4,1000	4,1400	4,0200	1.417	5.782,40
11/2/2003	4,2300	1,44%	4,2400	4,2400	4,1600	5.374	22.580,88
10/2/2003	4,1700	-2,80%	4,1000	4,2500	4,1000	1.791	7.458,00
07/2/2003	4,2900	4,13%	4,1000	4,2900	4,0700	11.079	46.135,20
06/2/2003	4,1200	-0,96%	4,1600	4,2400	3,8900	9.865	40.327,76
05/2/2003	4,1600	-6,31%	4,3300	4,3300	3,9500	24.239	100.381,00
04/2/2003	4,4400	0,00%	4,4600	4,5200	4,3500	6.805	30.414,60

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.%