Συνεχης ενημερωση

MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)

2,4900 €

0,0600 (2,47%)

Άνοιγμα 2,4500
Υψηλό 2,4900
Χαμηλό 2,4200

Όγκος 4.300
Τζίρος 10.510 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-3,27%	4,4600	4,5200	4,3500	6.805	30.414,60
03/2/2003	4,5900	1,55%	4,5400	4,5900	4,4800	2.963	13.475,00
31/1/2003	4,5200	-2,80%	4,6300	4,7100	4,5000	10.222	47.161,72
30/1/2003	4,6500	-0,85%	4,7100	4,8000	4,6300	9.073	42.875,18
29/1/2003	4,6900	1,08%	4,5500	4,6900	4,4800	8.703	40.409,56
28/1/2003	4,6400	-2,52%	4,9000	4,9000	4,6100	11.132	52.232,70
27/1/2003	4,7600	-5,93%	4,7400	4,8800	4,7400	12.108	57.899,20
24/1/2003	5,0600	0,00%	5,1200	5,1600	5,0100	9.720	49.097,38
23/1/2003	5,0600	3,69%	4,8500	5,0900	4,8200	12.655	62.980,76
22/1/2003	4,8800	-1,01%	4,7800	4,9300	4,7600	6.892	33.224,00
21/1/2003	4,9300	0,00%	4,9500	4,9500	4,8600	4.470	21.991,20
20/1/2003	4,9300	-2,18%	5,0400	5,0400	4,8500	6.990	34.323,20
17/1/2003	5,0400	-5,44%	5,1000	5,1000	5,0100	11.162	56.416,00
16/1/2003	5,3300	4,72%	5,0200	5,3300	5,0200	6.331	32.967,20
15/1/2003	5,0900	2,00%	5,0200	5,1400	4,9300	6.631	33.666,20
14/1/2003	4,9900	3,31%	4,8500	5,0900	4,8500	8.249	41.362,20
13/1/2003	4,8300	-1,02%	4,8800	4,9100	4,6900	9.904	47.242,04
10/1/2003	4,8800	0,41%	4,8800	5,1400	4,8500	20.149	100.075,80
09/1/2003	4,8600	-0,82%	4,9300	4,9300	4,6300	10.300	49.025,90
08/1/2003	4,9000	-4,67%	5,1000	5,1200	4,8800	10.138	50.536,20
07/1/2003	5,1400	-2,65%	5,2800	5,3100	5,0400	7.943	40.838,20
03/1/2003	5,2800	-3,65%	5,6300	5,6700	5,2000	14.563	79.126,70
02/1/2003	5,4800	8,30%	5,1800	5,4800	5,1800	10.135	54.302,44
31/12/2002	5,0600	-0,20%	4,9500	5,1000	4,9100	16.128	80.785,80
30/12/2002	5,0700	-3,98%	5,2100	5,2700	4,8600	9.060	45.886,80
27/12/2002	5,2800	-0,19%	5,2800	5,3300	5,2000	6.909	36.456,80
24/12/2002	5,2900	0,38%	5,2700	5,3700	5,2300	5.765	30.485,00
23/12/2002	5,2700	-4,18%	5,4000	5,4000	5,1000	13.372	69.728,02
20/12/2002	5,5000	-3,17%	5,6500	5,6800	5,4000	10.034	56.064,00
19/12/2002	5,6800	-3,73%	5,8000	5,9400	5,6300	8.719	49.824,60
18/12/2002	5,9000	-1,50%	5,8900	5,9200	5,7800	9.647	56.311,00
17/12/2002	5,9900	-1,48%	6,1300	6,1400	5,9500	13.979	84.058,60
16/12/2002	6,0800	-3,34%	6,2900	6,2900	6,0600	6.192	37.943,40
13/12/2002	6,2900	-0,94%	6,3100	6,3300	6,1400	8.653	53.990,00
12/12/2002	6,3500	-2,01%	6,4800	6,4800	6,0100	10.297	63.907,04
11/12/2002	6,4800	0,62%	6,5800	6,7500	6,3900	13.229	87.191,40
10/12/2002	6,4400	2,06%	6,2900	6,4600	6,2200	11.068	70.110,40
09/12/2002	6,3100	-4,83%	6,5800	6,7800	6,1400	24.716	158.884,82
06/12/2002	6,6300	-4,47%	6,9200	7,0100	6,5000	21.915	145.529,12
05/12/2002	6,9400	-4,28%	7,3500	7,4100	6,6900	34.995	247.392,20
04/12/2002	7,2500	-5,48%	7,5800	7,6700	7,2000	14.014	104.033,80
03/12/2002	7,6700	-3,03%	8,0500	8,0500	7,5600	15.380	119.258,44
02/12/2002	7,9100	9,56%	7,3300	8,0900	7,3300	64.619	505.328,28
29/11/2002	7,2200	3,29%	7,0100	7,3400	6,9900	19.447	139.748,34
28/11/2002	6,9900	-1,55%	7,3300	7,3500	6,9600	20.463	146.474,06
27/11/2002	7,1000	-0,42%	7,0500	7,2900	6,9400	16.946	120.408,96
26/11/2002	7,1300	0,00%	7,2700	7,4100	7,1000	26.260	191.245,76
25/11/2002	7,1300	5,32%	6,9100	7,2200	6,9100	43.971	312.295,54
22/11/2002	6,7700	3,83%	6,6500	7,0500	6,6100	45.111	309.268,52
21/11/2002	6,5200	0,62%	6,5000	6,6500	6,5000	6.967	45.725,78
20/11/2002	6,4800	0,31%	6,3100	6,6000	6,2700	6.043	39.065,46
19/11/2002	6,4600	1,73%	6,4600	6,4600	6,2500	5.420	34.592,80
18/11/2002	6,3500	1,60%	6,3100	6,5600	6,2900	18.327	117.661,46
15/11/2002	6,2500	0,48%	6,3000	6,3100	6,1400	11.109	69.335,84
14/11/2002	6,2200	1,80%	6,2300	6,3300	6,0800	10.884	67.864,20
13/11/2002	6,1100	-4,68%	6,3900	6,5600	6,0800	16.910	105.801,14
12/11/2002	6,4100	1,75%	6,2700	6,7300	6,2700	17.598	113.246,32
11/11/2002	6,3000	5,88%	5,9900	6,5000	5,9000	28.801	180.508,30
08/11/2002	5,9500	0,17%	5,9500	5,9700	5,8000	5.836	34.556,56
07/11/2002	5,9400	0,34%	5,8900	6,1600	5,7500	13.956	83.579,00
06/11/2002	5,9200	-3,43%	6,3100	6,3700	5,8700	11.385	69.134,80
05/11/2002	6,1300	3,03%	6,0100	6,3700	6,0100	39.920	247.408,38
04/11/2002	5,9500	12,05%	5,4000	6,2000	5,4000	30.750	178.683,20
01/11/2002	5,3100	0,00%	5,3500	5,5000	5,2800	7.838	41.994,80
31/10/2002	5,3100	0,57%	5,3300	5,3700	5,2800	9.468	50.442,44
30/10/2002	5,2800	-0,94%	5,2500	5,3500	5,2000	4.635	24.545,52
29/10/2002	5,3300	1,14%	5,2700	5,4000	5,2000	4.324	22.781,38
25/10/2002	5,2700	-0,38%	5,2100	5,3300	5,2100	4.903	25.913,40
24/10/2002	5,2900	0,19%	5,3700	5,4600	5,1800	10.826	57.006,40
23/10/2002	5,2800	-6,55%	5,5600	5,5600	5,2700	13.714	74.388,80
22/10/2002	5,6500	3,48%	5,5600	5,8900	5,5600	23.746	135.079,46
21/10/2002	5,4600	1,11%	5,4000	5,4800	5,3500	2.708	14.732,98
18/10/2002	5,4000	-1,46%	5,4800	5,5900	5,3700	2.928	16.004,50
17/10/2002	5,4800	0,74%	5,4800	5,6700	5,4800	5.649	31.420,00
16/10/2002	5,4400	-2,33%	5,7500	5,8700	5,3500	11.604	64.875,60
15/10/2002	5,5700	4,50%	5,5600	5,6700	5,4000	14.921	82.756,60
14/10/2002	5,3300	-2,74%	5,3700	5,5900	5,2800	8.262	44.720,42
11/10/2002	5,4800	6,61%	5,2800	5,5000	5,1400	19.185	101.745,32
10/10/2002	5,1400	0,98%	5,0900	5,1600	4,9300	7.316	37.292,42
09/10/2002	5,0900	-2,30%	5,2000	5,2000	4,8600	5.696	28.573,80
08/10/2002	5,2100	-4,93%	5,4800	5,5400	4,9700	12.085	63.128,90
07/10/2002	5,4800	-3,52%	5,4800	5,5700	5,2000	4.956	26.624,60
04/10/2002	5,6800	0,00%	5,6900	5,8200	5,6100	6.674	38.102,36
03/10/2002	5,6800	-4,54%	5,7800	5,8000	5,6300	6.504	37.112,40
02/10/2002	5,9500	-2,14%	6,2500	6,2500	5,9400	7.729	46.907,68
01/10/2002	6,0800	0,83%	6,0400	6,2200	5,8700	4.491	27.069,86
30/9/2002	6,0300	-3,83%	6,0600	6,1000	5,6100	65.366	393.241,82
27/9/2002	6,2700	2,62%	6,1600	6,3700	6,0100	9.425	58.377,76
26/9/2002	6,1100	4,98%	5,9500	6,1400	5,8500	12.720	76.773,60
25/9/2002	5,8200	-0,34%	5,8400	6,0300	5,7800	10.666	63.065,66
24/9/2002	5,8400	-3,15%	5,8700	5,9500	5,7500	7.191	41.871,52
23/9/2002	6,0300	1,34%	5,9500	6,2700	5,9400	14.815	90.102,54
20/9/2002	5,9500	1,88%	5,9500	6,0300	5,9200	4.124	24.573,60
19/9/2002	5,8400	0,00%	5,8400	6,0300	5,7300	10.593	62.301,18
18/9/2002	5,8400	-1,35%	5,8900	5,8900	5,6500	10.923	62.791,30
17/9/2002	5,9200	0,00%	6,3000	6,3000	5,8900	10.366	62.408,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%