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
23/11/2006	14,8200	0,00%	14,8200	14,9400	14,5800	24.260	359.331,50
22/11/2006	14,8200	1,09%	14,6600	14,9000	14,6200	30.010	442.746,80
21/11/2006	14,6600	0,83%	14,1000	14,7000	14,1000	12.523	182.792,28
20/11/2006	14,5400	0,00%	14,5400	14,5800	13,9600	12.024	173.995,80
17/11/2006	14,5400	0,83%	14,3400	14,5800	14,3000	11.004	158.663,64
16/11/2006	14,4200	0,56%	14,3400	14,5000	14,1800	13.115	188.447,68
15/11/2006	14,3400	1,13%	14,1000	14,5000	14,0600	29.341	420.202,64
14/11/2006	14,1800	1,58%	13,9600	14,1800	13,9600	38.967	550.093,72
13/11/2006	13,9600	-0,99%	14,1000	14,2200	13,9600	13.484	190.465,20
10/11/2006	14,1000	5,86%	13,5600	14,1000	13,5600	109.171	1.527.827,34
09/11/2006	13,3200	-1,48%	13,5200	13,5600	13,2400	4.014	53.965,28
08/11/2006	13,5200	-0,59%	13,6000	13,6000	13,4800	9.978	135.013,94
07/11/2006	13,6000	1,49%	13,4000	13,6400	13,3200	24.658	333.920,24
06/11/2006	13,4000	-1,76%	13,6400	13,6800	13,4000	4.277	58.004,40
03/11/2006	13,6400	0,00%	13,6800	13,6800	13,3600	15.969	217.496,80
02/11/2006	13,6400	1,49%	13,4400	13,6800	13,4400	28.338	385.093,70
01/11/2006	13,4400	-0,59%	13,4800	13,4800	13,2000	6.502	86.997,00
31/10/2006	13,5200	0,00%	13,3200	13,5200	13,2800	8.036	108.064,78
30/10/2006	13,5200	0,00%	13,3200	13,5600	13,2800	18.746	253.702,88
27/10/2006	13,5200	0,00%	13,5600	13,6800	13,3200	5.382	72.962,60
26/10/2006	13,5200	0,30%	13,4800	13,5200	13,3200	8.180	109.996,56
25/10/2006	13,4800	-0,59%	13,4800	13,5600	13,1600	3.729	49.844,72
24/10/2006	13,5600	-1,17%	13,7200	13,7200	13,4800	3.410	46.400,36
23/10/2006	13,7200	0,00%	13,6400	13,7200	13,4000	19.054	259.663,12
20/10/2006	13,7200	0,29%	13,7200	13,8000	13,6400	25.738	352.759,68
19/10/2006	13,6800	2,09%	13,5200	13,6800	13,4800	22.658	308.255,66
18/10/2006	13,4000	0,00%	13,4000	13,5200	13,0200	5.278	70.666,02
17/10/2006	13,4000	-0,89%	13,6800	13,6800	13,3600	9.694	130.661,90
16/10/2006	13,5200	0,00%	13,7200	13,7200	13,2000	13.533	183.558,00
13/10/2006	13,5200	0,90%	13,5600	13,9200	13,2400	217.031	2.929.237,48
12/10/2006	13,4000	0,90%	13,4800	13,6400	13,3200	47.491	640.042,84
11/10/2006	13,2800	6,92%	12,4200	13,2800	12,3800	159.900	2.056.449,86
10/10/2006	12,4200	-0,32%	12,2600	12,4600	12,2600	2.240	27.742,24
09/10/2006	12,4600	0,00%	12,4600	12,5000	12,2600	3.538	43.983,74
06/10/2006	12,4600	0,97%	12,4600	12,5400	12,2600	54.176	675.179,00
05/10/2006	12,3400	-1,28%	12,5000	12,5000	12,2200	14.397	177.763,14
04/10/2006	12,5000	0,64%	12,1800	12,5000	12,1000	9.729	120.248,76
03/10/2006	12,4200	-0,96%	12,5000	12,5000	12,2600	3.720	46.133,32
02/10/2006	12,5400	0,00%	12,3400	12,5400	12,1400	5.596	69.619,40
29/9/2006	12,5400	-0,63%	12,5400	12,5800	12,0000	16.510	205.018,92
28/9/2006	12,6200	-0,32%	12,6600	12,6600	12,3000	8.457	106.037,10
27/9/2006	12,6600	0,64%	12,5800	12,6600	12,5400	9.360	118.309,58
26/9/2006	12,5800	0,00%	12,7800	12,9000	12,5000	25.772	325.105,12
25/9/2006	12,5800	2,61%	12,1400	12,6600	12,1400	97.547	1.214.599,76
22/9/2006	12,2600	0,00%	12,1800	12,3400	12,1800	15.884	194.849,08
21/9/2006	12,2600	-0,65%	12,1800	12,4200	12,1800	7.732	95.255,60
20/9/2006	12,3400	0,00%	12,3800	12,4200	12,2600	3.583	44.239,00
19/9/2006	12,3400	0,00%	12,0400	12,3800	12,0400	2.575	31.650,40
18/9/2006	12,3400	-0,64%	12,4200	12,4600	12,2600	13.779	169.876,40
15/9/2006	12,4200	0,98%	12,3800	12,5000	12,2200	2.899	35.988,40
14/9/2006	12,3000	-0,65%	12,4600	12,4600	12,1400	23.354	286.554,10
13/9/2006	12,3800	1,31%	12,2200	12,5800	12,2200	17.802	222.125,04
12/9/2006	12,2200	-1,93%	12,4600	12,5800	12,1400	28.943	357.600,30
11/9/2006	12,4600	-0,64%	12,4600	12,5400	12,1800	15.260	189.618,80
08/9/2006	12,5400	1,29%	12,3400	12,7000	12,3400	25.197	314.771,04
07/9/2006	12,3800	-1,28%	12,1400	12,5400	11,8800	17.745	216.824,66
06/9/2006	12,5400	-2,49%	12,8600	12,9800	12,1400	41.185	518.491,20
05/9/2006	12,8600	2,55%	12,6200	13,0200	12,5400	54.451	700.810,08
04/9/2006	12,5400	4,15%	12,1000	12,6200	12,0000	67.586	831.426,62
01/9/2006	12,0400	-0,82%	12,2600	12,2600	11,7600	19.734	236.213,16
31/8/2006	12,1400	2,88%	11,7600	12,3400	11,6800	134.165	1.630.544,74
30/8/2006	11,8000	-1,67%	12,1400	12,9000	11,5200	115.502	1.403.098,34
29/8/2006	12,0000	15,61%	10,3800	12,0400	10,3800	101.490	1.151.406,72
28/8/2006	10,3800	0,00%	10,1200	10,5800	10,0800	14.449	150.622,44
25/8/2006	10,3800	0,00%	10,1400	10,3800	10,1400	4.009	41.494,16
24/8/2006	10,3800	0,78%	10,2200	10,3800	10,1800	4.083	42.187,80
23/8/2006	10,3000	-1,15%	10,5000	10,5000	10,1800	28.351	292.436,00
22/8/2006	10,4200	0,77%	9,8800	10,6200	9,8800	33.210	345.715,40
21/8/2006	10,3400	1,17%	10,3000	10,3800	10,2200	8.975	92.637,70
18/8/2006	10,2200	5,14%	9,7600	10,3400	9,7600	58.914	581.647,30
17/8/2006	9,7200	3,85%	9,3200	10,1200	9,1600	15.719	153.425,70
16/8/2006	9,3600	-2,50%	9,3600	9,6000	9,2400	4.764	44.373,60
14/8/2006	9,6000	2,56%	9,2400	9,6000	9,2400	1.165	11.068,84
11/8/2006	9,3600	-2,09%	9,6400	9,6400	9,1600	6.528	61.376,40
10/8/2006	9,5600	-2,05%	9,6800	9,6800	9,2400	1.360	12.713,80
09/8/2006	9,7600	0,00%	9,6000	9,7600	9,4000	1.449	13.898,60
08/8/2006	9,7600	-0,41%	9,6000	9,8000	9,6000	1.559	15.156,40
07/8/2006	9,8000	0,00%	9,5600	9,8000	9,5600	551	5.295,20
04/8/2006	9,8000	2,94%	9,4000	9,8000	9,4000	1.597	15.591,90
03/8/2006	9,5200	-2,06%	9,7600	10,2600	9,5200	6.339	62.044,90
02/8/2006	9,7200	0,00%	9,7200	9,7200	9,6800	2.445	23.733,20
01/8/2006	9,7200	-1,62%	9,2400	9,8400	9,2400	1.164	11.264,60
31/7/2006	9,8800	0,41%	9,8000	9,9600	9,8000	2.748	27.223,00
28/7/2006	9,8400	0,00%	9,9200	9,9200	9,8000	737	7.248,00
27/7/2006	9,8400	-1,20%	9,9600	9,9600	9,8400	1.143	11.270,60
26/7/2006	9,9600	0,81%	9,4400	9,9600	9,1400	5.910	58.476,60
25/7/2006	9,8800	-0,40%	9,9600	9,9600	9,2400	3.419	33.880,00
24/7/2006	9,9200	1,22%	9,7600	9,9200	9,7600	2.909	28.562,00
21/7/2006	9,8000	-0,41%	9,8000	9,8000	9,7200	3.575	34.991,10
20/7/2006	9,8400	6,96%	9,4000	10,1200	9,2000	144.008	1.404.588,00
19/7/2006	9,2000	3,84%	8,7400	9,2000	8,7400	34.981	320.097,30
18/7/2006	8,8600	-1,34%	9,1400	9,1400	8,2000	19.236	167.908,60
17/7/2006	8,9800	1,81%	8,4200	9,2800	8,4200	5.874	52.016,40
14/7/2006	8,8200	-9,63%	8,9400	9,5200	8,8200	4.619	41.594,00
13/7/2006	9,7600	0,00%	9,7600	9,8000	9,7200	972	9.497,90
12/7/2006	9,7600	-0,41%	9,4400	9,8800	9,4000	2.690	25.959,60
11/7/2006	9,8000	0,00%	9,8000	9,9600	9,3200	2.616	25.628,40
10/7/2006	9,8000	2,08%	9,8000	9,8400	9,6000	7.661	74.430,90
07/7/2006	9,6000	2,13%	9,4800	9,6000	9,4800	1.878	17.929,00
06/7/2006	9,4000	0,43%	9,3600	9,4000	9,2800	1.291	12.121,20
05/7/2006	9,3600	-1,27%	9,4800	9,4800	9,3600	332	3.120,00
04/7/2006	9,4800	-0,84%	9,4800	9,4800	9,4400	383	3.628,00
03/7/2006	9,5600	0,42%	9,7200	9,7200	9,5600	281	2.710,00
30/6/2006	9,5200	4,62%	9,3600	9,5600	8,9400	5.198	49.113,80
29/6/2006	9,1000	0,89%	8,8200	9,1600	8,8200	1.138	10.363,80
28/6/2006	9,0200	-1,53%	9,0200	9,0600	8,7000	3.353	30.113,60
27/6/2006	9,1600	-2,55%	9,4800	9,4800	8,9800	3.404	31.424,00
26/6/2006	9,4000	0,43%	9,3600	9,4000	9,0200	3.226	29.975,80
23/6/2006	9,3600	-0,43%	9,4400	9,4400	9,2800	2.003	18.775,00
22/6/2006	9,4000	-0,42%	9,6000	9,6000	9,3200	1.531	14.498,00
21/6/2006	9,4400	0,85%	8,9400	9,5200	8,9000	1.996	18.553,20
20/6/2006	9,3600	0,00%	8,8600	9,8000	8,8600	2.455	23.084,60
19/6/2006	9,3600	0,86%	8,9400	9,4000	8,9400	3.420	31.956,96
16/6/2006	9,2800	-3,73%	9,7600	9,8000	9,0200	11.464	107.463,94
15/6/2006	9,6400	2,55%	9,9600	10,0000	9,6400	4.001	39.009,60
14/6/2006	9,4000	-0,84%	9,4000	9,5200	9,0200	1.511	14.284,00
13/6/2006	9,4800	-3,66%	9,5600	9,5600	9,1000	1.662	15.452,54
09/6/2006	9,8400	0,00%	9,9200	9,9200	9,1600	2.577	24.620,40
08/6/2006	9,8400	1,65%	8,8200	9,8400	8,8200	5.953	57.458,20
07/6/2006	9,6800	7,80%	9,5200	9,8400	9,0200	4.343	41.531,16
06/6/2006	8,9800	-8,74%	9,8000	9,8000	8,9000	13.908	131.197,70
05/6/2006	9,8400	-1,99%	10,0400	10,0400	9,2400	4.386	42.804,08
02/6/2006	10,0400	0,00%	9,7600	10,1200	9,7600	2.121	21.117,96
01/6/2006	10,0400	0,80%	9,8000	10,0400	9,8000	3.282	32.500,00
31/5/2006	9,9600	-1,58%	10,1400	10,1400	9,9600	1.378	13.823,00
30/5/2006	10,1200	-4,35%	10,1800	10,1800	9,5200	3.608	36.051,20
29/5/2006	10,5800	3,52%	10,2200	10,7000	9,9200	3.067	31.454,16
26/5/2006	10,2200	-1,16%	10,3400	10,3400	9,9200	1.694	17.294,60
25/5/2006	10,3400	2,58%	10,2200	10,5000	9,8400	4.661	48.004,64
24/5/2006	10,0800	-1,37%	9,4800	10,0800	9,4800	2.470	23.854,40
23/5/2006	10,2200	3,86%	8,9400	10,4600	8,9400	11.412	111.548,20
22/5/2006	9,8400	-8,04%	10,5400	10,5800	9,6400	20.861	206.180,50
19/5/2006	10,7000	0,38%	10,7000	10,7800	10,5800	6.216	66.594,10
18/5/2006	10,6600	0,00%	10,0000	10,6600	10,0000	12.548	130.096,00
17/5/2006	10,6600	1,52%	10,5000	11,1000	10,5000	25.197	271.957,20
16/5/2006	10,5000	-0,76%	10,3800	10,5400	10,1800	47.471	489.345,90
15/5/2006	10,5800	-1,49%	10,5800	10,7000	10,3800	11.447	121.551,28
12/5/2006	10,7400	-0,74%	10,8200	10,9000	10,5800	7.092	75.983,00
11/5/2006	10,8200	3,05%	10,2600	10,9800	10,2600	20.025	212.871,98
10/5/2006	10,5000	5,00%	10,0000	10,5000	10,0000	26.978	278.529,86
09/5/2006	10,0000	0,81%	9,9600	10,1400	9,6000	18.507	184.090,38
08/5/2006	9,9200	2,90%	9,8000	9,9600	9,6000	7.693	75.352,50
05/5/2006	9,6400	2,55%	9,4000	9,6800	9,3200	4.589	43.680,82
04/5/2006	9,4000	0,00%	9,6800	9,6800	9,2000	5.415	51.261,00
03/5/2006	9,4000	1,29%	9,2800	9,5600	9,2800	4.542	42.974,00
02/5/2006	9,2800	5,69%	8,7800	9,4400	8,3000	6.932	64.208,60
28/4/2006	8,7800	-3,94%	9,1400	9,1400	8,6600	18.933	169.555,92
27/4/2006	9,1400	-6,73%	9,8000	9,8000	8,9400	11.703	108.723,80
26/4/2006	9,8000	0,00%	9,8000	9,8000	9,7600	2.297	22.494,00
25/4/2006	9,8000	-2,00%	9,6000	9,9600	9,2000	4.803	46.183,60
20/4/2006	10,0000	-3,29%	9,8400	10,3400	9,8400	10.825	110.053,48
19/4/2006	10,3400	-1,90%	10,3800	10,4600	10,0400	1.786	18.322,40
18/4/2006	10,5400	-0,38%	10,6600	10,7000	10,3400	7.966	84.561,48
13/4/2006	10,5800	2,32%	10,3400	10,6200	10,2600	5.370	56.299,60
12/4/2006	10,3400	-0,77%	10,5000	10,5800	10,3000	13.613	142.692,60
11/4/2006	10,4200	1,17%	10,4600	10,4600	10,3000	17.733	182.965,80
10/4/2006	10,3000	2,18%	10,0800	10,3000	10,0800	2.950	30.211,00
07/4/2006	10,0800	-4,36%	10,3800	10,4600	10,0000	12.947	130.791,84
06/4/2006	10,5400	-0,75%	10,6200	10,6200	10,4200	3.956	41.539,44
05/4/2006	10,6200	0,38%	10,5800	10,6200	10,5000	6.564	69.377,16
04/4/2006	10,5800	-1,12%	10,5800	10,6600	10,5400	6.195	65.425,40
03/4/2006	10,7000	-0,74%	10,7800	10,7800	10,6200	3.164	33.848,00
31/3/2006	10,7800	0,37%	10,7800	10,7800	10,5000	6.976	74.603,00
30/3/2006	10,7400	-0,37%	10,4600	10,7400	10,4600	8.171	86.353,90
29/3/2006	10,7800	-1,10%	10,9000	10,9000	10,2200	26.478	278.775,14
28/3/2006	10,9000	0,00%	10,6600	10,9400	10,1800	13.262	139.147,90
27/3/2006	10,9000	3,81%	10,0000	10,9400	10,0000	11.322	122.247,26
24/3/2006	10,5000	3,75%	10,1200	10,5000	10,1200	4.185	43.399,20
23/3/2006	10,1200	-0,59%	10,0000	10,1200	9,8800	1.291	12.905,20
22/3/2006	10,1800	-0,39%	10,3000	10,3000	9,9200	3.139	31.977,00
21/3/2006	10,2200	1,79%	9,8400	10,2200	9,8400	6.533	65.501,40
20/3/2006	10,0400	0,40%	10,0000	10,0400	9,8800	4.288	42.713,84
17/3/2006	10,0000	-2,15%	10,3000	10,3000	10,0000	7.338	74.506,60
16/3/2006	10,2200	0,79%	10,1400	10,2200	9,9600	7.548	76.179,40
15/3/2006	10,1400	0,00%	10,1200	10,1800	10,0800	2.654	26.871,92
14/3/2006	10,1400	-2,31%	9,9600	10,1400	9,8000	4.665	46.722,46
13/3/2006	10,3800	0,78%	10,3000	10,5000	10,2600	7.161	74.119,44
10/3/2006	10,3000	4,25%	9,6800	10,3800	9,6000	330.004	3.236.779,60
09/3/2006	9,8800	4,66%	9,8000	9,9200	9,5600	11.354	110.378,76
08/3/2006	9,4400	3,74%	8,2000	9,8000	8,2000	18.035	160.789,44
07/3/2006	9,1000	-9,72%	9,2000	9,3600	8,2200	19.775	180.055,40
03/3/2006	10,0800	-2,51%	9,9200	10,7800	9,6800	5.420	54.247,00
02/3/2006	10,3400	-2,27%	10,5800	10,7800	9,6800	21.311	222.522,80
01/3/2006	10,5800	-4,34%	11,0600	11,0600	10,5800	5.740	61.600,92
28/2/2006	11,0600	2,60%	10,4200	11,3600	10,4200	40.158	440.246,12
27/2/2006	10,7800	-2,18%	10,9400	10,9400	10,5400	33.700	360.021,20
24/2/2006	11,0200	-0,36%	11,0600	11,1200	10,0400	17.735	195.289,60
23/2/2006	11,0600	0,36%	11,0200	11,1600	10,8600	32.074	352.222,32
22/2/2006	11,0200	1,10%	10,9400	11,1000	10,9000	26.856	294.496,80
21/2/2006	10,9000	0,00%	10,9800	11,0200	10,9000	20.283	221.503,16
20/2/2006	10,9000	4,21%	10,5800	10,9000	10,5400	32.284	346.363,00
17/2/2006	10,4600	1,55%	10,1800	10,5000	9,8800	18.848	194.320,12
16/2/2006	10,3000	0,00%	10,3000	10,3000	10,0400	7.532	76.986,56
15/2/2006	10,3000	2,59%	10,1200	10,3800	9,4400	15.773	158.254,20
14/2/2006	10,0400	0,40%	10,0400	10,1200	9,7200	22.040	218.863,06
13/2/2006	10,0000	2,46%	9,7600	10,1800	9,4400	34.751	338.823,36
10/2/2006	9,7600	13,23%	8,6600	9,8400	8,6600	25.003	236.507,28
09/2/2006	8,6200	4,36%	8,4200	8,6200	8,3800	28.559	241.531,20
08/2/2006	8,2600	0,73%	8,2200	8,4200	8,0800	30.439	250.605,92
07/2/2006	8,2000	1,99%	8,0400	8,2200	7,8400	31.768	256.403,32
06/2/2006	8,0400	1,52%	8,0000	8,1600	7,9600	18.957	152.318,92
03/2/2006	7,9200	1,54%	8,0400	8,2200	7,8000	26.343	211.683,76
02/2/2006	7,8000	9,86%	7,3200	7,8000	7,3200	48.451	373.141,82
01/2/2006	7,1000	7,25%	6,7000	7,1000	6,7000	21.222	146.063,00
31/1/2006	6,6200	1,85%	6,6200	6,6600	6,3800	14.106	92.250,34
30/1/2006	6,5000	5,52%	6,1600	6,5800	6,1600	8.080	52.046,66
27/1/2006	6,1600	0,00%	6,1200	6,3000	6,0800	29.486	181.866,12
26/1/2006	6,1600	-1,60%	6,3400	6,4200	5,8800	39.518	242.092,40
25/1/2006	6,2600	-4,28%	6,5400	6,5400	6,1200	83.387	523.256,30
24/1/2006	6,5400	0,62%	6,5000	6,6200	6,3000	72.579	469.491,48
23/1/2006	6,5000	3,83%	6,2400	6,5400	6,0400	73.940	465.601,32
20/1/2006	6,2600	5,03%	6,0800	6,3000	5,8800	95.870	582.283,50
19/1/2006	5,9600	9,56%	5,5200	5,9600	5,5200	103.927	604.569,54
18/1/2006	5,4400	17,75%	4,4600	5,5200	4,4600	341.828	1.603.634,68
17/1/2006	4,6200	6,94%	4,4200	4,7000	4,4200	352.301	1.581.004,28
16/1/2006	4,3200	10,20%	4,0600	4,3200	3,9600	96.074	402.344,10
13/1/2006	3,9200	5,38%	3,7200	3,9800	3,7200	92.132	355.961,30
12/1/2006	3,7200	0,00%	3,6400	3,8400	3,6400	30.643	114.220,60
11/1/2006	3,7200	0,00%	3,6800	3,7800	3,6600	15.214	56.568,90
10/1/2006	3,7200	-1,06%	3,6800	3,7200	3,6000	5.078	18.675,20
09/1/2006	3,7600	-3,59%	3,9200	3,9600	3,7000	16.556	62.534,82
05/1/2006	3,9000	0,52%	3,7400	3,9200	3,7400	2.353	9.173,21
04/1/2006	3,8800	-1,02%	3,9200	4,0600	3,6600	11.294	44.847,50
03/1/2006	3,9200	3,16%	3,7200	3,9800	3,7200	1.827	7.069,30
02/1/2006	3,8000	-1,04%	3,5600	3,8000	3,5600	684	2.536,20
30/12/2005	3,8400	1,05%	3,7600	3,8400	3,5600	939	3.472,40
29/12/2005	3,8000	0,00%	3,5600	3,8000	3,5600	26	93,40
28/12/2005	3,8000	1,06%	3,7600	3,8000	3,7200	2.613	9.810,00
27/12/2005	3,7600	-3,09%	3,9200	3,9200	3,7200	6.339	24.252,10
23/12/2005	3,8800	4,30%	3,7200	3,9600	3,7200	6.201	24.086,50
22/12/2005	3,7200	-0,53%	3,6200	3,7600	3,6200	3.083	11.524,10
21/12/2005	3,7400	2,75%	3,5800	3,8000	3,5600	8.181	30.288,10
20/12/2005	3,6400	0,00%	3,6400	3,6400	3,6200	3.190	11.606,00
19/12/2005	3,6400	1,11%	3,5200	3,6600	3,5200	5.594	20.246,10
16/12/2005	3,6000	1,12%	3,4000	3,6600	3,4000	2.817	10.096,90
15/12/2005	3,5600	2,89%	3,4800	3,5600	3,3600	5.327	18.848,17
14/12/2005	3,4600	2,98%	3,2400	3,5000	3,2400	3.631	12.418,55
13/12/2005	3,3600	0,00%	3,3400	3,3600	3,2200	2.174	7.201,70
12/12/2005	3,3600	0,00%	3,2000	3,3600	3,2000	148	492,70
09/12/2005	3,3600	0,60%	3,2600	3,3800	3,2600	1.184	3.960,20
08/12/2005	3,3400	3,73%	3,1800	3,3400	3,1800	526	1.690,28
07/12/2005	3,2200	-3,01%	3,3000	3,3400	3,2200	1.137	3.745,10
06/12/2005	3,3200	-0,60%	3,1600	3,3400	3,1600	36	116,00
05/12/2005	3,3400	1,83%	3,1400	3,3400	3,1400	5.197	16.413,18
02/12/2005	3,2800	-0,61%	3,1800	3,2800	3,1800	3.384	11.045,50
01/12/2005	3,3000	0,00%	3,2200	3,3400	3,2200	984	3.228,40
30/11/2005	3,3000	0,00%	3,1200	3,3000	3,1200	9.111	28.763,26
29/11/2005	3,3000	0,61%	3,0800	3,3000	3,0800	1.021	3.296,05
28/11/2005	3,2800	0,00%	3,3000	3,3000	3,0800	6.674	21.480,59
25/11/2005	3,2800	-1,20%	3,2000	3,2800	3,2000	77	249,30
24/11/2005	3,3200	-0,60%	3,3200	3,3400	3,2000	1.393	4.503,10
23/11/2005	3,3400	0,00%	3,3400	3,4000	3,2400	8.554	28.248,40
22/11/2005	3,3400	0,00%	3,2200	3,3400	3,2200	245	810,00
21/11/2005	3,3400	1,83%	3,2000	3,3400	3,2000	1.113	3.619,40
18/11/2005	3,2800	-1,80%	3,2200	3,2800	3,2200	316	1.031,80
17/11/2005	3,3400	3,73%	3,2400	3,3400	3,2200	1.929	6.275,00
16/11/2005	3,2200	-1,23%	3,1800	3,3400	3,1800	1.033	3.313,10
15/11/2005	3,2600	0,00%	3,2400	3,3400	3,2400	959	3.124,50
14/11/2005	3,2600	-0,61%	3,2800	3,3600	3,2600	1.036	3.393,80
11/11/2005	3,2800	0,61%	3,2800	3,2800	3,2800	286	935,20
10/11/2005	3,2600	-4,12%	3,5000	3,5000	3,2600	2.256	7.526,30
09/11/2005	3,4000	0,00%	3,5800	3,6000	3,4000	2.429	8.543,40
08/11/2005	3,4000	0,59%	3,5200	3,6000	3,3800	2.159	7.650,90
07/11/2005	3,3800	-2,87%	3,4000	3,4000	3,3800	265	904,60
04/11/2005	3,4800	1,75%	3,5200	3,5800	3,4800	3.302	11.684,70
03/11/2005	3,4200	0,59%	3,5200	3,5200	3,4000	1.500	5.246,90
02/11/2005	3,4000	-3,41%	3,4200	3,4200	3,4000	204	696,40
01/11/2005	3,5200	2,33%	3,4400	3,5200	3,4400	587	2.066,40
31/10/2005	3,4400	0,58%	3,3600	3,5800	3,3600	2.256	8.010,70
27/10/2005	3,4200	-3,39%	3,5800	3,6000	3,4200	929	3.319,50
26/10/2005	3,5400	-1,12%	3,4200	3,5800	3,3800	2.041	7.143,20
25/10/2005	3,5800	2,29%	3,3800	3,6000	3,3800	2.077	7.396,20
24/10/2005	3,5000	0,57%	3,3400	3,5000	3,3400	3.123	10.875,20
21/10/2005	3,4800	1,75%	3,2600	3,5200	3,2600	8.360	28.305,00
20/10/2005	3,4200	2,40%	3,3400	3,6000	3,3400	4.649	16.114,00
19/10/2005	3,3400	-2,91%	3,4400	3,4400	3,2400	3.909	12.855,30
18/10/2005	3,4400	-3,37%	3,5600	3,7400	3,4200	2.087	7.462,60
17/10/2005	3,5600	1,71%	3,5200	3,5600	3,2200	3.047	10.763,40
14/10/2005	3,5000	8,02%	3,2400	3,5400	3,2400	1.888	6.554,10
13/10/2005	3,2400	5,19%	3,1800	3,2600	3,1800	2.700	8.712,50
12/10/2005	3,0800	-1,91%	3,1400	3,1600	3,0600	2.730	8.510,50
11/10/2005	3,1400	0,00%	3,1400	3,1400	3,1000	914	2.851,10
10/10/2005	3,1400	0,64%	3,1400	3,1400	3,1400	1.659	5.200,00
07/10/2005	3,1200	-3,70%	3,2400	3,2400	3,1000	1.613	5.072,50
06/10/2005	3,2400	-2,41%	3,3400	3,3400	3,2400	791	2.580,00
05/10/2005	3,3200	-0,60%	3,3400	3,3400	3,3200	454	1.510,60
04/10/2005	3,3400	-4,57%	3,5200	3,5200	3,3200	2.572	8.609,80
03/10/2005	3,5000	0,00%	3,4400	3,5600	3,4400	929	3.272,80
30/9/2005	3,5000	-0,57%	3,5000	3,5200	3,5000	1.796	6.313,20
29/9/2005	3,5200	0,57%	3,5000	3,5400	3,4800	2.062	7.283,90
28/9/2005	3,5000	-0,57%	3,5200	3,5200	3,5000	2.383	8.401,90
27/9/2005	3,5200	0,57%	3,5200	3,5200	3,5000	536	1.889,80
26/9/2005	3,5000	0,57%	3,5000	3,5200	3,4600	2.695	9.445,90
23/9/2005	3,4800	1,16%	3,4600	3,4800	3,4400	1.296	4.504,50
22/9/2005	3,4400	0,00%	3,4400	3,4400	3,4400	1.470	5.068,80
21/9/2005	3,4400	0,00%	3,4400	3,4400	3,4200	837	2.886,10
20/9/2005	3,4400	0,00%	3,4600	3,4600	3,4000	2.261	7.786,00
19/9/2005	3,4400	0,00%	3,4400	3,4400	3,4400	623	2.147,20
16/9/2005	3,4400	0,58%	3,4400	3,4400	3,4400	32	110,37
15/9/2005	3,4200	0,00%	3,4200	3,4800	3,4200	1.587	5.487,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	527
ΑΤΕΚ	1,4300	5,93 %	0,0800	706
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
EVR	2,0600	3,00 %	0,0600	36.630
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΦΑΙΣ	3,3600	2,75 %	0,0900	64.918
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4550	-3,88 %	-0,1800	144.770
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΥΠ	1,1900	-2,46 %	-0,0300	8.765
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΦΡΙΓΟ	0,5200	-2,26 %	-0,0120	28.158
ΓΚΜΕΖΖ	0,4830	-2,03 %	-0,0100	60.864
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΡΕΒΟΙΛ	1,6550	-1,49 %	-0,0250	6.827

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	0,0550	11.429.792
ΑΛΦΑ	3,4760	-0,26 %	-0,0090	8.875.024
ΠΕΙΡ	6,8260	-0,03 %	-0,0020	8.117.447
ΕΤΕ	11,9300	-0,25 %	-0,0300	7.616.251
AKTR	7,7000	-1,03 %	-0,0800	6.535.402
MTLN	51,0000	-1,07 %	-0,5500	5.896.344
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	0,5000	5.197.155
ΟΠΑΠ	19,0000	0,53 %	0,1000	4.630.934
BOCHGR	7,4800	0,27 %	0,0200	3.869.179
ΜΠΕΛΑ	32,1600	0,69 %	0,2200	2.771.672

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	3.578.346	11,43εκ.
ΑΛΦΑ	3,4760	-0,26 %	2.548.567	8,88εκ.
ΠΕΙΡ	6,8260	-0,03 %	1.187.039	8,12εκ.
AKTR	7,7000	-1,03 %	844.597	6,54εκ.
ΕΤΕ	11,9300	-0,25 %	636.490	7,62εκ.
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.471	262χιλ.
BOCHGR	7,4800	0,27 %	515.173	3,87εκ.
ΦΒΜΕΖΖ	0,0630	0,48 %	483.864	30.493
ΙΝΛΟΤ	1,2180	-0,49 %	418.540	510,7χιλ.
CREDIA	1,4420	1,41 %	350.822	509,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3800	-0,72 %	12.912	0,42 %
AKTR	7,7000	-1,03 %	844.597	0,41 %
ΚΕΚΡ	2,2400	1,82 %	77.805	0,39 %
EIS	1,2960	0,31 %	45.359	0,30 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	0,28 %
ΚΥΡΙΟ	2,3200	2,20 %	21.488	0,28 %
ΕΧΑΕ	6,9700	0,29 %	148.027	0,25 %
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	231.138	0,22 %
ΚΑΙΡΟΜΕΖ	0,4140	-1,43 %	634.471	0,21 %
ΔΟΜΙΚ	2,2700	-1,30 %	32.583	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2400	1,82 %	77.805	7,73 %
ΑΤΕΚ	1,4300	5,93 %	706	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	527	7,32 %
ΠΡΟΦ	7,0800	0,57 %	20.463	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4550	-3,88 %	144.770	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%