Συνεχης ενημερωση

EUROMEDICA ΑΝΩΝΥΜΗ ΕΤΑΙΡΙΑ ΠΑΡΟΧΗΣ ΙΑΤΡΙ (ΕΥΡΟΜ)

0,4480 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/2/2008	19,5600	0,41%	19,6000	19,6000	19,4000	10.205	,00
01/2/2008	19,4800	-0,41%	19,5600	19,6000	19,0400	16.874	,00
31/1/2008	19,5600	0,00%	19,6000	19,6000	19,0800	18.231	,00
30/1/2008	19,5600	11,14%	17,5200	19,5600	17,4800	17.062	,00
29/1/2008	17,6000	1,62%	16,8800	17,6000	16,5600	8.213	,00
28/1/2008	17,3200	-0,69%	17,3600	17,3600	17,2000	2.680	,00
25/1/2008	17,4400	0,23%	17,4000	17,6000	16,6800	18.214	,00
24/1/2008	17,4000	3,57%	16,8000	17,4000	16,6000	9.485	,00
23/1/2008	16,8000	-2,33%	16,7600	17,4000	16,6400	28.638	,00
22/1/2008	17,2000	-6,11%	18,0000	18,0000	16,3200	9.820	,00
21/1/2008	18,3200	-5,57%	18,8000	19,3200	18,0000	10.155	,00
18/1/2008	19,4000	-2,22%	19,6000	19,8000	19,0800	6.512	,00
17/1/2008	19,8400	-3,31%	21,3200	21,3200	19,5200	8.750	,00
16/1/2008	20,5200	-4,65%	21,9600	21,9600	20,5200	8.040	,00
15/1/2008	21,5200	-3,76%	22,2400	22,2800	20,6800	11.712	,00
14/1/2008	22,3600	-0,71%	22,4800	22,5600	22,3200	11.828	,00
11/1/2008	22,5200	2,55%	21,9600	22,6000	21,9600	13.483	,00
10/1/2008	21,9600	-4,52%	22,9600	22,9600	21,0000	20.598	,00
09/1/2008	23,0000	2,68%	22,4000	23,0800	22,2000	16.747	,00
08/1/2008	22,4000	-3,28%	23,1600	23,1600	22,3200	8.995	,00
07/1/2008	23,1600	-1,03%	23,4000	23,4000	23,1200	5.469	,00
04/1/2008	23,4000	-0,34%	23,5200	23,5200	23,2800	5.847	,00
03/1/2008	23,4800	-0,34%	23,5600	23,5600	22,7200	8.446	,00
02/1/2008	23,5600	0,00%	23,5200	23,5600	23,5200	4.592	,00
31/12/2007	23,5600	0,17%	23,5200	23,5600	23,5200	5.195	122.294,20
28/12/2007	23,5200	0,00%	23,5200	23,5200	23,5200	12.255	288.237,60
27/12/2007	23,5200	0,00%	23,5200	23,5200	23,4400	16.634	390.884,54
24/12/2007	23,5200	0,00%	23,5200	23,5200	23,4800	1.910	44.919,60
21/12/2007	23,5200	0,00%	23,5200	23,5200	23,4800	2.746	64.550,36
20/12/2007	23,5200	-0,17%	23,5200	23,5200	23,4800	5.500	129.197,00
19/12/2007	23,5600	0,17%	23,5200	23,9600	23,4000	20.601	484.425,48
18/12/2007	23,5200	0,00%	23,8400	23,8400	22,9600	15.988	376.014,26
17/12/2007	23,5200	-1,34%	23,7200	23,7200	22,9600	24.267	572.992,64
14/12/2007	23,8400	-1,00%	24,2000	24,2000	23,0800	7.444	176.940,48
13/12/2007	24,0800	0,33%	24,0000	24,2000	24,0000	2.480	59.836,00
12/12/2007	24,0000	0,00%	24,0000	24,2000	23,4400	6.917	166.098,60
11/12/2007	24,0000	-1,15%	24,0000	24,2000	23,0000	6.743	161.509,00
10/12/2007	24,2800	1,17%	24,0000	24,7600	23,9200	116.690	2.800.527,78
07/12/2007	24,0000	0,00%	24,0000	24,0000	23,9200	15.464	371.092,26
06/12/2007	24,0000	0,00%	24,0000	24,3600	24,0000	12.935	310.633,18
05/12/2007	24,0000	1,35%	23,6800	24,0000	23,5200	122.075	2.908.204,72
04/12/2007	23,6800	1,02%	23,4000	23,7200	23,4000	18.842	446.079,00
03/12/2007	23,4400	1,91%	23,0000	23,5600	22,8000	75.965	1.779.440,40
30/11/2007	23,0000	5,31%	21,8800	23,4000	21,8800	78.974	1.759.440,50
29/11/2007	21,8400	5,41%	20,4400	21,8800	20,4000	88.826	1.829.667,40
28/11/2007	20,7200	2,17%	20,2800	20,8800	20,2000	303.701	6.161.056,36
27/11/2007	20,2800	0,80%	20,1600	20,3200	20,0000	281.706	5.660.519,92
26/11/2007	20,1200	1,00%	20,2000	20,2000	19,8000	7.525	150.750,00
23/11/2007	19,9200	-0,99%	20,3200	20,3200	19,9200	15.970	,00
22/11/2007	20,1200	0,60%	20,2000	20,4000	19,6800	20.161	722.955,76
21/11/2007	20,0000	0,00%	20,0400	20,0800	19,9200	13.099	262.171,40
20/11/2007	20,0000	-0,40%	20,0400	20,2400	19,7600	11.369	227.366,88
19/11/2007	20,0800	0,00%	20,2400	20,2400	19,8000	9.064	181.181,10
16/11/2007	20,0800	-2,14%	20,5600	20,5600	20,0000	14.052	283.719,20
15/11/2007	20,5200	0,59%	20,5200	20,5600	20,0800	6.366	130.011,38
14/11/2007	20,4000	0,00%	20,5200	20,5600	20,0000	52.473	1.074.750,90
13/11/2007	20,4000	0,20%	20,4800	20,4800	19,8400	12.039	242.707,90
12/11/2007	20,3600	4,95%	19,5600	20,3600	19,4000	3.992	80.564,56
09/11/2007	19,4000	-1,02%	19,7600	19,7600	19,0400	8.757	170.443,80
08/11/2007	19,6000	-1,80%	19,8400	19,8800	19,0800	12.455	243.524,16
07/11/2007	19,9600	0,00%	19,9600	20,0000	19,3200	8.560	169.997,66
06/11/2007	19,9600	-0,80%	20,0000	20,1600	19,6400	8.790	175.712,00
05/11/2007	20,1200	-0,79%	19,8800	20,4400	19,8000	9.338	188.385,18
02/11/2007	20,2800	0,00%	20,2000	20,2800	19,8000	9.335	188.186,00
01/11/2007	20,2800	-2,31%	20,6000	20,6800	19,9200	34.778	704.459,88
31/10/2007	20,7600	-1,14%	21,1200	21,2800	20,3200	20.253	421.494,90
30/10/2007	21,0000	-1,69%	21,3200	21,3600	20,6000	10.511	220.843,18
29/10/2007	21,3600	0,75%	21,2000	21,3600	21,1200	3.196	67.969,10
26/10/2007	21,2000	0,95%	21,1600	21,2000	20,8000	4.443	94.046,20
25/10/2007	21,0000	0,96%	20,8000	21,0000	20,7200	33.394	699.546,80
24/10/2007	20,8000	0,19%	20,2800	21,5200	20,2800	16.990	355.143,12
23/10/2007	20,7600	1,76%	20,8800	20,8800	20,3600	7.112	146.933,24
22/10/2007	20,4000	0,20%	20,1600	20,4000	20,1600	8.113	164.945,00
19/10/2007	20,3600	-0,20%	20,4000	20,4000	20,1600	7.680	156.393,90
18/10/2007	20,4000	0,00%	20,4000	20,6000	20,0800	57.314	1.171.167,50
17/10/2007	20,4000	-2,86%	20,7600	21,0400	20,4000	18.296	379.403,32
16/10/2007	21,0000	0,00%	20,9600	21,0000	20,6800	8.470	177.196,90
15/10/2007	21,0000	0,00%	21,0000	21,0000	20,7600	12.840	269.072,40
12/10/2007	21,0000	0,38%	20,6000	21,0000	20,6000	86.493	1.809.088,56
11/10/2007	20,9200	1,55%	20,6000	21,0000	20,6000	35.899	746.933,92
10/10/2007	20,6000	1,78%	20,0000	20,6000	19,9600	12.588	256.709,62
09/10/2007	20,2400	1,20%	20,2400	20,2800	19,9600	14.216	286.273,64
08/10/2007	20,0000	1,01%	19,7600	20,0000	19,7600	18.769	374.231,86
05/10/2007	19,8000	0,00%	19,7200	19,9200	19,6000	16.906	335.331,64
04/10/2007	19,8000	-1,39%	20,1600	20,2000	19,6400	28.422	564.491,40
03/10/2007	20,0800	0,40%	19,9600	20,1600	19,8800	12.765	256.550,54
02/10/2007	20,0000	-0,79%	20,0000	20,1200	19,8400	9.103	182.024,90
01/10/2007	20,1600	-0,98%	20,4000	20,4000	19,9200	21.537	434.281,88
28/9/2007	20,3600	0,00%	20,3200	20,3600	20,0000	9.934	201.302,46
27/9/2007	20,3600	-0,39%	20,4000	20,4400	20,0400	10.360	210.501,82
26/9/2007	20,4400	0,79%	20,0800	20,4400	20,0000	23.925	483.290,60
25/9/2007	20,2800	-0,39%	20,3600	20,4800	19,9600	33.980	687.699,80
24/9/2007	20,3600	0,20%	20,3200	20,6800	19,8000	371.003	7.562.516,96
21/9/2007	20,3200	-1,36%	20,6000	20,6400	19,6800	31.078	632.273,58
20/9/2007	20,6000	-0,39%	20,2400	20,7600	20,2400	19.009	391.110,22
19/9/2007	20,6800	3,40%	20,0400	20,7600	20,0000	24.235	489.597,76
18/9/2007	20,0000	0,40%	19,9200	20,0000	19,6000	29.265	582.789,54
17/9/2007	19,9200	2,26%	19,4800	19,9200	19,2000	37.305	727.999,26
14/9/2007	19,4800	4,06%	18,6000	19,6000	18,5600	84.273	1.586.597,64
13/9/2007	18,7200	1,74%	19,0000	19,0000	18,4400	15.454	289.952,24
12/9/2007	18,4000	2,68%	17,8000	18,6000	17,6000	19.555	355.680,52
11/9/2007	17,9200	3,46%	17,6400	18,0000	17,0400	47.642	848.524,46
10/9/2007	17,3200	-1,37%	17,2800	17,6800	17,1200	17.985	312.309,50
07/9/2007	17,5600	-0,45%	17,6400	17,7200	17,2800	9.270	162.712,68
06/9/2007	17,6400	-0,23%	17,7200	17,7200	17,3600	111.698	1.964.460,14
05/9/2007	17,6800	1,14%	17,5600	17,7200	17,3200	9.214	161.598,22
04/9/2007	17,4800	-0,23%	17,5600	17,5600	17,2000	54.355	946.133,40
03/9/2007	17,5200	-0,23%	17,2800	17,5600	17,1600	85.798	1.504.148,50
31/8/2007	17,5600	0,00%	17,6000	17,7600	17,2000	22.610	394.919,40
30/8/2007	17,5600	-0,23%	17,4400	17,6000	17,0800	16.830	293.053,68
29/8/2007	17,6000	-0,68%	17,4800	17,6000	17,2800	36.060	633.429,60
28/8/2007	17,7200	2,07%	17,7200	17,8000	17,6000	18.325	324.309,70
27/8/2007	17,3600	1,88%	17,4800	17,4800	16,8600	18.634	323.643,40
24/8/2007	17,0400	0,00%	16,7800	17,2400	16,5400	6.517	110.919,08
23/8/2007	17,0400	0,00%	17,2400	17,4000	16,8600	9.443	161.221,70
22/8/2007	17,0400	2,04%	16,7000	17,0400	16,6200	2.429	41.021,70
21/8/2007	16,7000	-0,71%	16,8800	16,8800	16,2600	9.452	156.781,00
20/8/2007	16,8200	1,45%	16,4600	16,8200	16,4600	2.637	44.229,00
17/8/2007	16,5800	1,72%	15,5600	16,9200	15,5600	9.156	148.263,40
16/8/2007	16,3000	-5,23%	16,6600	17,1200	16,3000	6.354	104.477,00
14/8/2007	17,2000	0,23%	17,1600	17,2000	17,0400	3.930	67.360,00
13/8/2007	17,1600	0,47%	17,0800	17,1600	16,7400	4.379	74.192,22
10/8/2007	17,0800	-0,93%	16,6600	17,0800	16,4600	6.926	116.990,36
09/8/2007	17,2400	-0,92%	17,4400	17,5200	16,9200	6.518	112.432,52
08/8/2007	17,4000	0,00%	17,2400	17,4000	17,0800	2.802	48.719,80
07/8/2007	17,4000	0,00%	17,4400	17,4400	17,0800	5.054	87.462,16
06/8/2007	17,4000	-0,23%	17,4800	17,4800	16,8600	5.027	86.821,00
03/8/2007	17,4400	-0,46%	17,2400	17,6800	17,1600	7.604	132.566,66
02/8/2007	17,5200	0,00%	17,6000	17,6000	17,2800	24.433	430.941,32
01/8/2007	17,5200	-1,13%	17,4400	17,5600	17,1600	108.158	1.890.363,72
31/7/2007	17,7200	6,11%	17,2400	17,7200	16,7000	105.802	1.860.650,12
30/7/2007	16,7000	-4,24%	17,3600	17,4400	16,2600	28.919	485.396,86
27/7/2007	17,4400	-1,80%	17,6000	17,7600	16,9200	29.024	509.174,54
26/7/2007	17,7600	-2,09%	18,1400	18,2600	17,4000	12.463	222.714,94
25/7/2007	18,1400	0,67%	17,8400	18,2200	17,8400	11.758	213.490,10
24/7/2007	18,0200	1,92%	17,6800	18,0200	17,6000	17.773	314.855,88
23/7/2007	17,6800	0,45%	17,6800	17,7200	17,4400	6.951	122.883,86
20/7/2007	17,6000	-0,45%	17,4400	17,6800	17,4400	5.905	103.848,80
19/7/2007	17,6800	0,23%	17,6400	17,6800	17,4000	8.545	150.681,80
18/7/2007	17,6400	-0,23%	17,6800	17,8600	17,4400	20.408	360.869,90
17/7/2007	17,6800	-1,89%	18,0200	18,1400	17,3600	50.269	897.556,58
16/7/2007	18,0200	-0,44%	18,1800	18,5800	17,7600	68.619	1.232.101,64
13/7/2007	18,1000	0,44%	18,0200	18,1800	17,7600	7.443	134.133,26
12/7/2007	18,0200	2,15%	17,6400	18,1800	17,5600	144.072	2.546.152,84
11/7/2007	17,6400	0,00%	17,5200	17,8000	17,4000	8.383	147.804,80
10/7/2007	17,6400	0,00%	17,6400	17,6400	17,4800	3.443	60.630,32
09/7/2007	17,6400	-1,12%	18,0200	18,6200	17,4800	25.681	454.752,30
06/7/2007	17,8400	0,00%	17,6400	17,8400	17,6400	10.877	193.052,28
05/7/2007	17,8400	1,13%	17,6000	18,5000	17,6000	32.918	588.672,36
04/7/2007	17,6400	0,00%	17,6400	17,6400	17,4400	3.241	57.111,00
03/7/2007	17,6400	0,68%	17,6000	17,6400	17,3200	4.222	74.295,70
02/7/2007	17,5200	-0,68%	16,2200	17,6000	16,2200	6.272	108.917,60
29/6/2007	17,6400	0,00%	17,6000	17,6400	17,4400	8.462	148.988,78
28/6/2007	17,6400	0,46%	17,4400	17,6400	17,3200	4.070	71.631,66
27/6/2007	17,5600	-0,23%	17,6400	17,6400	17,2400	20.060	351.171,18
26/6/2007	17,6000	-0,23%	17,6400	17,6400	17,3200	7.687	134.469,08
25/6/2007	17,6400	0,00%	17,6400	17,6400	17,4000	4.079	71.622,20
22/6/2007	17,6400	0,00%	17,6400	17,6400	17,3200	13.242	233.002,48
21/6/2007	17,6400	0,00%	17,6400	17,6400	17,4400	6.743	118.673,00
20/6/2007	17,6400	0,46%	17,4000	17,6400	17,4000	68.688	1.208.558,96
19/6/2007	17,5600	-0,45%	17,6000	17,6000	17,4400	4.278	75.100,34
18/6/2007	17,6400	-0,23%	17,6800	17,6800	17,3600	79.348	1.399.054,22
15/6/2007	17,6800	0,00%	17,8000	17,8400	17,6400	11.953	211.131,40
14/6/2007	17,6800	0,23%	17,6400	17,7200	17,4400	66.496	1.170.135,92
13/6/2007	17,6400	0,23%	17,7600	17,7600	17,2800	62.994	1.095.091,76
12/6/2007	17,6000	-0,23%	17,6400	17,8000	17,5200	22.880	403.914,40
11/6/2007	17,6400	0,46%	17,1600	17,6400	17,1600	38.884	681.045,12
08/6/2007	17,5600	-0,23%	17,4400	17,5600	16,9600	2.866	49.797,20
07/6/2007	17,6000	0,46%	17,5200	17,6000	17,2800	17.444	306.147,56
06/6/2007	17,5200	-0,68%	17,0400	17,6800	17,0400	9.433	165.384,32
05/6/2007	17,6400	0,00%	17,6400	17,7200	17,4400	34.935	615.620,10
04/6/2007	17,6400	-0,45%	17,6400	17,6400	17,5600	56.523	996.486,40
01/6/2007	17,7200	10,06%	16,3800	17,7200	16,1400	76.240	1.329.600,04
31/5/2007	16,1000	-0,25%	16,1400	16,2600	16,0200	248.283	4.007.216,88
30/5/2007	16,1400	0,25%	16,1000	16,3400	16,0200	4.292	69.207,68
29/5/2007	16,1000	0,25%	16,0600	16,3800	15,9400	81.232	1.306.907,02
25/5/2007	16,0600	0,75%	15,7200	16,0600	15,6800	11.144	178.388,90
24/5/2007	15,9400	-0,50%	15,9800	15,9800	15,8800	53.002	844.516,20
23/5/2007	16,0200	2,17%	15,7600	16,0600	15,7600	14.546	233.142,10
22/5/2007	15,6800	-0,76%	15,6800	15,9800	15,4800	44.474	696.217,20
21/5/2007	15,8000	1,28%	15,3600	15,8000	15,3600	7.615	119.126,20
18/5/2007	15,6000	-0,26%	15,4000	15,6400	15,3600	2.563	39.936,52
17/5/2007	15,6400	0,26%	15,6400	15,6400	15,3600	5.389	84.057,20
16/5/2007	15,6000	-0,26%	15,6000	15,6400	15,2400	114.992	1.779.951,00
15/5/2007	15,6400	0,00%	15,6400	15,6400	15,6000	2.552	39.890,00
14/5/2007	15,6400	-0,26%	16,4600	16,4600	15,6000	66.575	1.049.537,46
11/5/2007	15,6800	0,77%	15,5200	15,6800	15,1200	39.256	608.021,26
10/5/2007	15,5600	0,52%	15,6000	15,6800	15,2400	32.753	507.523,60
09/5/2007	15,4800	3,61%	15,2800	15,4800	14,9000	20.821	318.804,32
08/5/2007	14,9400	3,03%	14,7000	15,0800	14,5000	32.715	486.330,04
07/5/2007	14,5000	-4,61%	15,2800	15,5600	14,5000	51.584	765.735,44
04/5/2007	15,2000	-3,06%	15,2000	15,7200	15,2000	497.061	7.692.218,80
03/5/2007	15,6800	-2,61%	16,1800	16,3000	15,6400	53.650	843.311,80
02/5/2007	16,1000	3,21%	15,4800	16,3400	15,4000	189.835	3.002.426,86
30/4/2007	15,6000	0,78%	15,5600	15,6000	15,1200	2.838	44.193,00
27/4/2007	15,4800	0,00%	15,5200	15,6000	15,4800	5.007	77.667,98
26/4/2007	15,4800	-0,51%	15,5200	15,5600	15,3600	30.780	476.323,20
25/4/2007	15,5600	-0,26%	15,5600	15,5600	15,4400	192.107	2.973.700,26
24/4/2007	15,6000	0,52%	15,5200	15,6000	15,3600	33.552	519.429,00
23/4/2007	15,5200	-0,51%	15,5600	15,6000	15,4000	2.450	37.932,90
20/4/2007	15,6000	0,00%	15,4400	15,6000	15,3600	9.442	146.249,00
19/4/2007	15,6000	0,00%	15,3200	15,6000	15,3200	2.170	33.628,70
18/4/2007	15,6000	0,52%	15,3200	15,6000	15,3200	3.617	56.174,46
17/4/2007	15,5200	-0,26%	15,3200	15,5200	15,2400	3.707	57.099,74
16/4/2007	15,5600	-0,51%	15,6400	15,6400	15,3200	83.300	1.305.487,30
13/4/2007	15,6400	0,00%	15,5200	15,6400	15,3600	12.995	202.694,90
12/4/2007	15,6400	-0,26%	15,4800	15,6400	15,2800	2.251	35.025,42
11/4/2007	15,6800	1,29%	15,6400	15,7200	15,5200	44.394	695.108,16
10/4/2007	15,4800	0,78%	15,4800	15,4800	15,0400	8.837	136.744,40
05/4/2007	15,3600	-0,78%	15,1600	15,3600	15,1600	607	9.311,00
04/4/2007	15,4800	1,31%	15,4400	15,4800	15,2800	2.579	39.643,30
03/4/2007	15,2800	0,26%	15,4000	15,4000	15,2400	2.577	39.383,00
02/4/2007	15,2400	-1,30%	15,2800	15,4000	14,8200	2.787	42.400,40
30/3/2007	15,4400	-0,26%	15,5600	15,5600	15,2800	8.840	136.471,00
29/3/2007	15,4800	-0,77%	15,3600	15,6000	15,3600	6.155	95.351,40
28/3/2007	15,6000	0,52%	15,5200	15,6000	15,4000	18.593	288.126,56
27/3/2007	15,5200	0,26%	15,4800	15,5600	15,2800	2.447	37.953,40
26/3/2007	15,4800	-0,77%	15,5600	15,6000	15,2800	4.445	69.093,80
23/3/2007	15,6000	0,52%	15,2800	15,6000	15,2800	7.597	117.855,08
22/3/2007	15,5200	0,00%	15,4800	15,5200	15,4000	6.076	94.189,40
21/3/2007	15,5200	-0,26%	15,4800	15,6000	15,2800	193.238	3.005.940,90
20/3/2007	15,5600	1,04%	15,4400	15,6000	15,4000	21.409	331.514,86
19/3/2007	15,4000	0,26%	15,4400	15,4800	15,4000	17.713	272.892,16
16/3/2007	15,3600	0,26%	15,3200	15,3600	15,0800	4.006	61.414,40
15/3/2007	15,3200	0,79%	15,2800	15,4000	14,9000	4.915	75.152,20
14/3/2007	15,2000	0,26%	14,2200	15,2000	14,2200	14.648	220.488,74
13/3/2007	15,1600	0,00%	14,9000	15,2800	14,9000	115.566	1.761.860,38
12/3/2007	15,1600	0,26%	15,1200	15,4400	14,9000	329.773	5.065.568,84
09/3/2007	15,1200	3,42%	14,6600	15,1200	14,5800	11.532	172.025,50
08/3/2007	14,6200	1,39%	14,5000	14,6200	14,3400	2.133	31.137,60
07/3/2007	14,4200	0,00%	14,6200	14,6200	14,0200	51.997	758.239,92
06/3/2007	14,4200	0,00%	14,4600	14,6200	13,8800	14.229	204.860,80
05/3/2007	14,4200	0,56%	14,3400	14,5400	13,9200	11.625	166.309,60
02/3/2007	14,3400	1,41%	13,6000	14,3400	13,6000	26.978	385.501,22
01/3/2007	14,1400	-1,94%	14,5400	14,5400	14,0600	28.826	412.729,04
28/2/2007	14,4200	0,00%	14,1000	14,6600	13,7200	52.728	759.187,94
27/2/2007	14,4200	-1,90%	14,7000	14,7000	13,8000	4.057	57.700,00
26/2/2007	14,7000	0,00%	15,0000	15,0400	14,5000	34.450	507.841,00
23/2/2007	14,7000	1,94%	14,6200	14,9000	14,5000	34.644	509.201,50
22/2/2007	14,4200	0,28%	14,4200	14,8600	14,0600	17.414	250.536,80
21/2/2007	14,3800	-4,13%	15,2000	15,2000	14,3800	6.155	90.629,00
20/2/2007	15,0000	-0,79%	15,1600	15,1600	14,9000	37.446	564.702,00
16/2/2007	15,1200	0,27%	14,9600	15,2400	14,9400	40.947	621.616,28
15/2/2007	15,0800	-0,79%	14,9600	15,2400	14,9000	5.016	75.668,04
14/2/2007	15,2000	-0,26%	15,2400	15,2800	15,0000	4.338	65.987,40
13/2/2007	15,2400	0,00%	14,9000	15,2800	14,9000	24.008	363.853,00
12/2/2007	15,2400	-0,78%	14,9400	15,2400	14,9000	16.730	252.167,70
09/2/2007	15,3600	1,05%	15,1600	15,4400	15,0800	19.597	299.447,04
08/2/2007	15,2000	-0,78%	15,3600	15,3600	14,8200	13.826	209.424,40
07/2/2007	15,3200	-0,78%	15,4400	15,4800	15,1200	10.262	157.878,38
06/2/2007	15,4400	-1,03%	15,2000	15,6400	15,1600	93.346	1.488.667,00
05/2/2007	15,6000	3,17%	14,7000	15,6000	14,7000	46.655	707.609,88
02/2/2007	15,1200	1,48%	14,5800	15,1200	14,5800	11.424	171.881,12
01/2/2007	14,9000	1,09%	14,7000	15,0400	14,5000	12.404	182.776,46
31/1/2007	14,7400	1,66%	14,4200	14,8600	14,4200	109.173	1.621.811,40
30/1/2007	14,5000	0,00%	14,3000	14,6600	14,3000	73.795	1.069.822,90
29/1/2007	14,5000	0,28%	14,3000	14,6200	14,0600	26.031	374.117,88
26/1/2007	14,4600	-1,09%	14,2600	14,7000	14,2600	23.597	342.103,52
25/1/2007	14,6200	-2,27%	14,9600	14,9600	14,4600	5.886	86.305,98
24/1/2007	14,9600	0,13%	14,9400	15,2000	14,7400	5.964	89.005,50
23/1/2007	14,9400	-2,73%	15,3600	15,3600	14,9400	8.653	130.658,40
22/1/2007	15,3600	-0,78%	15,1200	15,4800	15,0000	33.897	516.149,46
19/1/2007	15,4800	1,31%	15,2800	15,4800	15,0400	19.762	301.982,20
18/1/2007	15,2800	1,33%	15,0800	15,5200	15,0400	19.405	296.902,28
17/1/2007	15,0800	-1,31%	14,7000	15,2800	14,7000	48.776	741.637,20
16/1/2007	15,2800	0,00%	15,2800	15,2800	14,9400	19.727	300.721,80
15/1/2007	15,2800	3,95%	14,7000	15,6000	14,7000	63.498	972.269,06
12/1/2007	14,7000	1,66%	14,1000	14,9400	14,1000	50.990	740.152,82
11/1/2007	14,4600	-1,63%	14,7800	14,8200	14,2600	18.882	274.449,42
10/1/2007	14,7000	-0,81%	14,6600	14,7800	14,2200	21.667	312.783,50
09/1/2007	14,8200	0,82%	14,5800	14,9000	14,3400	10.927	160.453,00
08/1/2007	14,7000	-2,78%	15,1200	15,1200	14,5400	24.615	362.476,70
05/1/2007	15,1200	-1,56%	15,1200	15,4000	14,9000	21.168	321.039,80
04/1/2007	15,3600	-0,26%	15,4000	15,4800	15,0800	2.297	35.203,00
03/1/2007	15,4000	-1,53%	15,3200	15,6000	15,1600	8.437	129.495,08
02/1/2007	15,6400	0,00%	15,6000	15,6400	15,2800	17.066	264.547,72
29/12/2006	15,6400	2,09%	15,4400	15,6800	15,3200	37.381	580.151,24
28/12/2006	15,3200	1,32%	15,0800	15,3200	14,8200	22.334	336.877,74
27/12/2006	15,1200	1,07%	14,9600	15,1200	14,9600	13.244	199.680,38
22/12/2006	14,9600	0,00%	14,9600	14,9600	14,7800	10.274	153.199,94
21/12/2006	14,9600	0,40%	14,6600	15,0800	14,6600	18.019	267.514,46
20/12/2006	14,9000	0,00%	14,9000	14,9000	14,7000	22.631	336.348,52
19/12/2006	14,9000	0,00%	14,5000	14,9000	14,5000	57.442	849.704,04
18/12/2006	14,9000	0,00%	14,9000	15,0800	14,7000	62.663	931.677,28
15/12/2006	14,9000	2,76%	14,5000	14,9000	14,5000	82.833	1.219.325,40
14/12/2006	14,5000	2,26%	14,2200	14,7400	14,2200	59.500	864.787,46
13/12/2006	14,1800	1,14%	13,7200	14,5000	13,7200	41.372	586.772,44
12/12/2006	14,0200	-0,85%	14,1000	14,1400	13,7200	17.901	249.491,58
11/12/2006	14,1400	1,58%	13,8800	14,1400	13,8000	84.176	1.174.347,78
08/12/2006	13,9200	0,29%	13,8800	13,9200	13,4800	10.306	141.396,96
07/12/2006	13,8800	-1,56%	14,1000	14,1000	13,5600	12.826	177.488,96
06/12/2006	14,1000	0,28%	14,0600	14,1000	13,9200	7.528	105.761,00
05/12/2006	14,0600	0,72%	14,0200	14,4200	13,8400	17.924	254.204,90
04/12/2006	13,9600	0,29%	14,0200	14,0600	13,8400	6.491	90.316,06
01/12/2006	13,9200	0,00%	13,5600	14,0600	13,5600	39.538	543.395,86
30/11/2006	13,9200	0,58%	13,8400	14,3800	13,3200	77.528	1.075.774,12
29/11/2006	13,8400	-1,84%	14,1000	14,1400	13,8400	12.238	170.954,02
28/11/2006	14,1000	-2,49%	14,4600	14,4600	13,9200	10.391	146.488,80
27/11/2006	14,4600	-2,17%	14,7000	14,9600	14,3400	13.423	195.906,00
24/11/2006	14,7800	0,00%	14,6600	14,8200	14,5400	11.504	168.637,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%