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
07/7/2004	3,6600	-0,54%	3,5000	3,6600	3,5000	15	54,50
06/7/2004	3,6800	-0,54%	3,8400	3,8400	3,4400	367	1.357,60
05/7/2004	3,7000	0,00%	3,3800	3,7000	3,3800	31	108,60
02/7/2004	3,7000	2,21%	3,6200	3,8600	3,3800	208	735,71
01/7/2004	3,6200	-3,72%	3,7200	3,7200	3,5800	117	430,70
30/6/2004	3,7600	1,08%	4,0400	4,0400	3,4200	515	1.932,80
29/6/2004	3,7200	0,00%	3,7200	3,8400	3,6400	643	2.401,60
28/6/2004	3,7200	0,00%	3,7200	3,7200	3,4000	2.776	9.924,60
25/6/2004	3,7200	0,54%	3,8000	3,8000	3,6000	766	2.867,00
24/6/2004	3,7000	-1,60%	3,7600	3,9800	3,6400	755	2.805,80
23/6/2004	3,7600	-0,53%	3,8000	3,8000	3,6400	541	2.014,60
22/6/2004	3,7800	-3,08%	3,6400	3,8600	3,6200	3.802	13.926,90
21/6/2004	3,9000	-0,51%	3,8800	3,9000	3,6200	148	569,20
18/6/2004	3,9200	0,51%	3,9800	3,9800	3,5600	230	887,00
17/6/2004	3,9000	-0,51%	3,5400	3,9200	3,5400	61	233,30
16/6/2004	3,9200	-0,51%	3,9400	3,9400	3,8200	373	1.433,80
15/6/2004	3,9400	0,51%	3,9200	3,9400	3,8800	71	279,00
14/6/2004	3,9200	0,00%	3,9200	3,9200	3,8800	77	299,30
11/6/2004	3,9200	0,00%	3,8600	3,9200	3,8600	750	2.914,10
10/6/2004	3,9200	-1,01%	3,5000	3,9600	3,5000	482	1.856,55
09/6/2004	3,9600	1,54%	3,9000	3,9600	3,8200	424	1.645,90
08/6/2004	3,9000	6,56%	3,7200	3,9200	3,7000	214	813,10
07/6/2004	3,6600	-7,58%	3,9800	3,9800	3,6600	633	2.387,30
04/6/2004	3,9600	2,59%	3,6600	3,9600	3,6600	521	2.041,20
03/6/2004	3,8600	-2,53%	3,9600	3,9600	3,8600	681	2.666,20
02/6/2004	3,9600	-0,50%	3,9600	4,0000	3,8600	1.296	5.111,30
01/6/2004	3,9800	0,00%	3,9600	3,9800	3,8600	1.067	4.200,00
28/5/2004	3,9800	0,00%	3,9800	4,0000	3,8400	1.128	4.439,60
27/5/2004	3,9800	-1,00%	3,8200	3,9800	3,8200	102	402,60
26/5/2004	4,0200	-1,47%	3,8000	4,0800	3,8000	107	431,40
25/5/2004	4,0800	0,00%	4,0800	4,0800	4,0800		,00
24/5/2004	4,0800	4,62%	3,8200	4,0800	3,8200	133	524,90
21/5/2004	3,9000	0,00%	3,8800	3,9000	3,8800	20	79,40
20/5/2004	3,9000	-1,02%	3,9200	3,9200	3,7200	45.647	178.853,00
19/5/2004	3,9400	3,14%	3,9400	3,9600	3,8400	1.021	4.026,90
18/5/2004	3,8200	-5,91%	3,8400	4,0200	3,8200	296	1.159,10
17/5/2004	4,0600	4,10%	3,8200	4,1200	3,8200	464	1.845,60
14/5/2004	3,9000	-1,02%	3,8200	4,0000	3,8200	643	2.537,50
13/5/2004	3,9400	-1,01%	4,1800	4,1800	3,9000	2.261	8.905,20
12/5/2004	3,9800	2,05%	4,2000	4,2000	3,8400	689	2.751,90
11/5/2004	3,9000	0,52%	4,0200	4,0200	3,9000	66	264,70
10/5/2004	3,8800	0,00%	3,9800	3,9800	3,8600	745	2.920,60
07/5/2004	3,8800	-1,02%	4,0200	4,0200	3,8800	158	622,40
06/5/2004	3,9200	0,00%	4,0200	4,0200	3,9200	158	630,10
05/5/2004	3,9200	0,00%	3,9000	3,9800	3,8800	1.220	4.780,60
04/5/2004	3,9200	0,00%	3,8400	3,9400	3,8200	6.375	24.628,30
03/5/2004	3,9200	8,29%	3,5800	3,9200	3,5800	1.628	6.326,20
30/4/2004	3,6200	-3,21%	3,7000	3,7000	3,5200	3.154	11.309,70
29/4/2004	3,7400	-1,06%	3,7600	3,7600	3,7200	1.281	4.777,60
28/4/2004	3,7800	-3,08%	3,8000	3,9000	3,7600	1.853	7.046,30
27/4/2004	3,9000	0,00%	3,9600	3,9800	3,8400	567	2.238,80
26/4/2004	3,9000	-0,51%	4,0400	4,0600	3,8600	888	3.494,00
23/4/2004	3,9200	0,00%	3,9200	4,0200	3,9000	1.694	6.655,70
22/4/2004	3,9200	3,70%	3,8400	3,9200	3,8400	163	634,30
21/4/2004	3,7800	-3,08%	3,7600	3,8400	3,7600	536	2.031,60
20/4/2004	3,9000	-0,51%	3,9000	3,9000	3,9000	51	199,00
19/4/2004	3,9200	-1,01%	3,7600	3,9200	3,7600	301	1.173,10
16/4/2004	3,9600	5,32%	3,7400	3,9800	3,7200	230	908,40
15/4/2004	3,7600	-3,09%	3,7600	3,7600	3,7600	31	115,20
14/4/2004	3,8800	0,00%	3,9200	3,9200	3,8800	786	3.049,80
13/4/2004	3,8800	0,52%	3,8600	4,0000	3,8600	607	2.362,70
08/4/2004	3,8600	-3,02%	3,8400	4,0800	3,8400	993	3.862,25
07/4/2004	3,9800	1,02%	3,9200	3,9800	3,9200	112	443,90
06/4/2004	3,9400	-4,83%	3,9400	4,0000	3,9200	1.745	6.883,30
05/4/2004	4,1400	-1,90%	4,0000	4,1400	4,0000	133	538,10
02/4/2004	4,2200	-0,47%	4,2400	4,2400	4,0400	46	191,90
01/4/2004	4,2400	1,92%	4,2400	4,2400	4,2400	10	43,20
31/3/2004	4,1600	0,48%	4,0200	4,2800	4,0200	1.199	4.942,80
30/3/2004	4,1400	1,47%	4,3800	4,3800	3,9600	556	2.334,70
29/3/2004	4,0800	-1,45%	4,1000	4,1000	3,9800	582	2.380,40
26/3/2004	4,1400	5,61%	3,7200	4,1600	3,7200	666	2.560,25
24/3/2004	3,9200	1,03%	3,9200	3,9600	3,9200	669	2.622,00
23/3/2004	3,8800	2,11%	3,8800	3,9200	3,8800	740	2.894,00
22/3/2004	3,8000	-4,52%	3,9200	3,9200	3,7600	1.107	4.226,00
19/3/2004	3,9800	-3,40%	4,1200	4,1400	3,9200	2.011	8.041,40
18/3/2004	4,1200	-7,62%	4,2800	4,3800	4,1000	1.378	5.839,30
17/3/2004	4,4600	0,00%	4,3800	4,4600	4,3800	250	1.112,31
16/3/2004	4,4600	0,00%	4,4600	4,4600	4,4600		,00
15/3/2004	4,4600	0,00%	4,1600	4,4600	4,1600	140	614,95
12/3/2004	4,4600	7,21%	4,1400	4,4800	3,9600	2.082	8.538,10
11/3/2004	4,1600	-3,70%	4,7000	4,7000	4,1400	419	1.834,20
10/3/2004	4,3200	-3,14%	4,6800	4,6800	4,3200	536	2.349,50
09/3/2004	4,4600	-5,11%	4,7600	4,7600	4,4200	806	3.691,50
08/3/2004	4,7000	2,17%	4,6000	4,9000	4,5400	1.164	5.472,40
05/3/2004	4,6000	-5,35%	4,9000	4,9400	4,3200	11.483	52.512,90
04/3/2004	4,8600	3,85%	4,6800	4,9000	4,6800	2.485	11.728,30
03/3/2004	4,6800	-1,68%	4,7600	4,7600	4,6000	1.092	5.104,50
02/3/2004	4,7600	1,71%	4,6000	4,7800	4,6000	594	2.786,42
01/3/2004	4,6800	-5,26%	5,0600	5,0600	4,6000	1.516	7.472,30
27/2/2004	4,9400	0,41%	4,9000	5,0400	4,7200	6.380	31.272,70
26/2/2004	4,9200	6,03%	5,0400	5,0600	4,7600	5.032	24.561,20
25/2/2004	4,6400	3,11%	4,4800	4,7000	4,4800	6.926	31.375,40
24/2/2004	4,5000	-3,02%	4,6800	4,6800	4,3800	337	1.525,20
20/2/2004	4,6400	1,31%	4,6800	4,7000	4,3800	2.150	9.858,16
19/2/2004	4,5800	0,00%	4,4600	4,6600	4,4600	2.720	12.378,70
18/2/2004	4,5800	-1,72%	4,6800	4,8200	4,5200	9.253	43.702,60
17/2/2004	4,6600	3,10%	4,5200	4,6800	4,4600	2.537	11.712,10
16/2/2004	4,5200	-5,04%	4,4800	4,7000	4,4800	1.613	7.469,60
13/2/2004	4,7600	0,85%	4,8200	4,8200	4,7600	133	637,80
12/2/2004	4,7200	9,26%	4,8200	4,8200	4,5000	4.420	20.857,10
11/2/2004	4,3200	2,86%	4,0400	4,4600	4,0400	709	3.012,10
10/2/2004	4,2000	3,45%	3,9600	4,2000	3,9600	648	,00
09/2/2004	4,0600	-2,40%	4,0200	4,4200	4,0200	414	1.711,40
06/2/2004	4,1600	-0,95%	4,3400	4,3400	4,0400	1.638	6.845,80
05/2/2004	4,2000	2,94%	3,9800	4,2800	3,9800	612	2.564,50
04/2/2004	4,0800	-0,49%	4,1000	4,1000	4,0000	1.516	6.116,60
03/2/2004	4,1000	-4,21%	4,0600	4,2800	4,0600	1.781	7.280,59
02/2/2004	4,2800	-3,17%	4,3800	4,3800	4,2800	801	3.485,60
30/1/2004	4,4200	2,31%	4,3400	4,7000	4,3400	725	3.236,60
29/1/2004	4,3200	-2,26%	4,3200	4,3200	4,2800	3.302	14.216,60
28/1/2004	4,4200	-0,90%	4,4600	4,4600	4,3800	577	2.545,80
27/1/2004	4,4600	-3,04%	4,4600	4,4800	4,4600	158	707,00
26/1/2004	4,6000	-3,36%	4,5800	5,1000	4,5800	1.324	6.220,20
23/1/2004	4,7600	0,85%	4,8000	4,8000	4,6400	1.529	7.284,95
22/1/2004	4,7200	0,85%	4,6800	4,8600	4,6200	1.444	6.807,40
21/1/2004	4,6800	0,00%	4,8200	5,0600	4,5400	939	4.577,15
20/1/2004	4,6800	0,43%	4,6600	4,8400	4,6400	2.521	11.955,40
19/1/2004	4,6600	1,30%	4,6200	4,8400	4,6200	3.735	17.794,40
16/1/2004	4,6000	4,07%	4,5600	4,6600	4,4200	5.625	25.898,38
15/1/2004	4,4200	-3,91%	4,4200	4,7000	4,3800	4.063	18.234,20
14/1/2004	4,6000	0,44%	4,6000	4,6600	4,4200	3.559	16.326,55
13/1/2004	4,5800	2,69%	4,3200	4,6000	4,3200	1.643	7.510,80
12/1/2004	4,4600	-1,76%	4,5200	4,5400	4,4600	715	3.231,70
09/1/2004	4,5400	-2,99%	4,4200	4,7000	4,4200	2.608	11.866,60
08/1/2004	4,6800	-1,27%	4,7000	4,7600	4,4200	1.985	9.378,80
07/1/2004	4,7400	5,80%	4,5800	4,8400	4,3400	1.184	5.459,00
05/1/2004	4,4800	2,28%	4,4600	4,5000	4,2800	1.261	5.577,40
02/1/2004	4,3800	3,30%	4,3200	4,4200	4,3200	1.735	7.547,50
31/12/2003	4,2400	2,42%	4,2200	4,2800	4,1200	2.453	10.330,18
30/12/2003	4,1400	6,15%	4,1400	4,1800	3,9400	3.746	15.326,40
29/12/2003	3,9000	-0,51%	4,2400	4,2400	3,9000	1.863	7.303,79
24/12/2003	3,9200	-1,01%	4,3200	4,3200	3,9200	1.996	7.842,00
23/12/2003	3,9600	-0,50%	4,0000	4,0000	3,9200	3.113	,00
22/12/2003	3,9800	2,05%	3,9000	4,0000	3,9000	2.802	11.057,10
19/12/2003	3,9000	2,63%	3,8200	3,9200	3,8000	1.424	,00
18/12/2003	3,8000	-2,06%	3,9200	3,9200	3,8000	613	2.359,57
17/12/2003	3,8800	0,00%	3,8400	3,8800	3,8000	602	2.304,40
16/12/2003	3,8800	-3,00%	3,9600	3,9600	3,8600	1.648	6.447,70
15/12/2003	4,0000	0,00%	4,0600	4,0600	3,8800	1.628	6.415,60
12/12/2003	4,0000	-1,96%	4,1000	4,1000	3,9000	3.374	13.349,80
11/12/2003	4,0800	-1,92%	4,1600	4,1800	3,9400	2.276	9.126,10
10/12/2003	4,1600	-0,48%	4,1200	4,1600	4,0600	1.552	6.319,70
09/12/2003	4,1800	0,00%	4,1200	4,2800	4,1000	1.715	7.178,50
08/12/2003	4,1800	-1,42%	4,1000	4,2000	4,1000	1.832	7.658,50
05/12/2003	4,2400	0,47%	4,2200	4,2400	4,1200	1.868	7.876,90
04/12/2003	4,2200	0,96%	3,9800	4,2400	3,9800	2.889	12.138,60
03/12/2003	4,1800	1,46%	4,1200	4,1800	4,0800	2.093	8.626,20
02/12/2003	4,1200	-0,48%	4,1800	4,2800	3,9800	2.286	9.374,30
01/12/2003	4,1400	1,47%	4,2400	4,2400	3,9800	704	2.847,60
28/11/2003	4,0800	-1,45%	4,1800	4,1800	4,0800	526	2.192,40
27/11/2003	4,1400	5,61%	4,2400	4,2400	3,9000	3.180	12.676,80
26/11/2003	3,9200	-2,49%	4,2400	4,2400	3,9200	4.267	17.386,00
25/11/2003	4,0200	-5,19%	4,1600	4,3200	4,0000	2.281	9.505,50
24/11/2003	4,2400	0,00%	4,3200	4,3400	4,0600	4.318	18.073,40
21/11/2003	4,2400	0,00%	4,2800	4,2800	4,1000	5.083	21.172,40
20/11/2003	4,2400	-0,93%	4,3200	4,3200	4,1400	1.414	6.044,80
19/11/2003	4,2800	-1,38%	4,3200	4,3200	4,1000	1.322	5.658,60
18/11/2003	4,3400	0,46%	4,2200	4,3400	4,2000	2.475	10.589,50
17/11/2003	4,3200	-3,57%	4,3200	4,3200	4,2800	995	4.287,00
14/11/2003	4,4800	2,28%	4,5000	4,5000	4,4200	2.690	12.001,50
13/11/2003	4,3800	0,00%	4,5000	4,5000	4,3800	3.389	15.004,40
12/11/2003	4,3800	-1,79%	4,4200	4,4600	4,3800	1.786	7.914,40
11/11/2003	4,4600	0,90%	4,4200	4,4600	4,4200	1.811	8.037,00
10/11/2003	4,4200	-3,91%	4,5000	4,5000	4,4200	1.873	8.390,70
07/11/2003	4,6000	4,07%	4,5000	4,6000	4,4200	2.669	12.097,80
06/11/2003	4,4200	-1,78%	4,5200	4,5200	4,4200	1.837	8.279,60
05/11/2003	4,5000	0,90%	4,4600	4,5000	4,3200	3.006	13.382,90
04/11/2003	4,4600	2,76%	4,3400	4,4800	4,3400	1.169	5.211,60
03/11/2003	4,3400	-1,81%	4,5000	4,5000	4,3400	2.016	8.942,70
31/10/2003	4,4200	0,91%	4,2200	4,5000	4,2200	1.210	5.351,60
30/10/2003	4,3800	-0,90%	4,2000	4,3800	4,2000	949	4.115,40
29/10/2003	4,4200	-1,78%	4,5600	4,5600	4,4200	367	1.671,95
27/10/2003	4,5000	8,17%	4,2000	4,5000	4,2000	1.005	4.321,90
24/10/2003	4,1600	-0,95%	4,3200	4,3200	4,1600	2.144	9.108,00
23/10/2003	4,2000	-2,78%	4,2400	4,3400	4,2000	1.996	8.529,50
22/10/2003	4,3200	-2,26%	4,3800	4,3800	4,3200	1.276	5.585,00
21/10/2003	4,4200	1,84%	4,3800	4,6000	4,3800	791	3.516,10
20/10/2003	4,3400	0,46%	4,2400	4,3400	4,2400	1.113	4.778,10
17/10/2003	4,3200	-3,14%	4,4600	4,6800	4,3200	1.710	7.569,50
16/10/2003	4,4600	-0,89%	4,4200	4,4600	4,4200	842	3.740,90
15/10/2003	4,5000	0,00%	4,5000	4,5600	4,5000	648	2.927,00
14/10/2003	4,5000	0,00%	4,3800	4,5000	4,3800	959	4.309,70
13/10/2003	4,5000	-2,17%	4,7000	4,7000	4,4600	1.929	8.725,50
10/10/2003	4,6000	2,22%	4,6000	4,6000	4,3800	6.288	28.343,60
09/10/2003	4,5000	-2,17%	4,5200	4,5200	4,5000	510	2.305,00
08/10/2003	4,6000	0,44%	4,5000	4,6400	4,5000	1.549	7.127,26
07/10/2003	4,5800	0,88%	4,6000	4,6400	4,5000	2.241	10.141,10
06/10/2003	4,5400	1,79%	4,3400	4,5400	4,3400	1.398	6.318,80
03/10/2003	4,4600	1,83%	4,4200	4,4600	4,3200	1.225	5.377,90
02/10/2003	4,3800	3,79%	4,2200	4,3800	3,9800	3.026	12.953,10
01/10/2003	4,2200	0,00%	4,2800	4,3200	4,1400	2.399	10.280,00
30/9/2003	4,2200	1,44%	4,1600	4,3200	4,1600	6.318	26.924,00
29/9/2003	4,1600	-6,73%	4,3400	4,3400	4,1000	8.161	34.623,40
26/9/2003	4,4600	8,25%	4,1600	4,4600	4,1200	7.885	33.785,80
25/9/2003	4,1200	0,00%	4,1000	4,1200	4,1000	1.072	4.405,00
24/9/2003	4,1200	4,04%	4,1800	4,1800	4,1200	3.389	14.064,00
23/9/2003	3,9600	-3,41%	3,7800	4,2400	3,7800	3.394	13.749,80
22/9/2003	4,1000	-5,53%	4,0800	4,1200	4,0800	464	1.899,60
19/9/2003	4,3400	4,33%	4,3800	4,3800	4,2400	796	3.412,50
18/9/2003	4,1600	-2,80%	4,2800	4,2800	4,1600	995	4.143,00
17/9/2003	4,2800	1,90%	4,3200	4,5800	4,0800	2.873	12.219,50
16/9/2003	4,2000	-7,89%	4,3800	4,3800	4,1800	8.181	34.881,60
15/9/2003	4,5600	-2,98%	4,5800	4,7200	4,3400	6.747	30.516,00
12/9/2003	4,7000	3,52%	4,7800	4,7800	4,6000	12.172	57.645,00
11/9/2003	4,5400	0,89%	4,4600	4,7800	4,4600	1.919	8.760,80
10/9/2003	4,5000	9,22%	3,7800	4,5600	3,7800	25.641	107.399,20
09/9/2003	4,1200	-4,63%	4,4600	4,4600	4,0200	5.425	23.120,80
08/9/2003	4,3200	-9,24%	4,5000	4,5000	4,3200	3.787	16.986,90
05/9/2003	4,7600	0,00%	4,7600	4,7800	4,6000	1.888	8.972,00
04/9/2003	4,7600	1,71%	4,6800	4,9000	4,5800	4.920	23.413,90
03/9/2003	4,6800	4,00%	4,5000	4,7800	4,4200	1.751	7.901,30
02/9/2003	4,5000	-7,41%	4,6400	4,7800	4,3800	11.820	53.495,80
01/9/2003	4,8600	-4,71%	4,8200	5,2000	4,8200	2.884	14.117,70
29/8/2003	5,1000	-1,54%	5,1800	5,3000	4,8000	12.810	66.636,50
28/8/2003	5,1800	-3,00%	5,2800	5,3000	5,1800	2.996	15.647,80
27/8/2003	5,3400	3,09%	5,1800	5,3800	5,1800	12.382	66.009,20
26/8/2003	5,1800	-1,89%	5,2800	5,2800	5,0200	6.099	30.717,60
25/8/2003	5,2800	-0,38%	5,5800	5,5800	5,1000	16.561	87.668,80
22/8/2003	5,3000	-0,75%	5,0400	5,3800	5,0400	5.093	26.512,80
21/8/2003	5,3400	-1,84%	5,2400	5,4000	5,2400	2.177	11.734,75
20/8/2003	5,4400	1,12%	4,9400	5,4800	4,9400	1.016	5.455,90
19/8/2003	5,3800	-2,54%	5,5200	5,5200	5,3800	1.914	10.422,00
18/8/2003	5,5200	4,15%	5,4400	5,5800	5,3400	4.711	25.706,90
14/8/2003	5,3000	1,15%	5,5800	5,5800	4,9600	2.787	14.657,80
13/8/2003	5,2400	0,77%	5,2000	5,2400	5,1000	1.143	4.576,80
12/8/2003	5,2000	-0,76%	5,1400	5,2000	5,0800	2.588	7.517,00
11/8/2003	5,2400	0,00%	5,1800	5,2400	5,1000	704	3.668,70
08/8/2003	5,2400	5,22%	4,9800	5,2400	4,8200	2.986	15.133,10
07/8/2003	4,9800	-4,96%	5,0400	5,2800	4,9400	1.863	9.435,00
06/8/2003	5,2400	-0,76%	4,9000	5,2800	4,9000	592	3.071,70
05/8/2003	5,2800	0,00%	5,3000	5,3000	5,1400	3.113	16.289,30
04/8/2003	5,2800	0,00%	5,2800	5,3400	5,1000	2.491	13.013,10
01/8/2003	5,2800	3,13%	5,1200	5,2800	5,1200	4.459	22.985,12
31/7/2003	5,1200	-1,54%	4,7200	5,1200	4,7200	2.644	13.422,70
30/7/2003	5,2000	4,84%	4,9600	5,2000	4,9600	4.997	25.148,00
29/7/2003	4,9600	0,00%	4,9400	4,9600	4,9400	1.965	9.740,00
28/7/2003	4,9600	0,81%	4,9200	5,0800	4,9200	8.829	44.169,60
25/7/2003	4,9200	-3,15%	5,0400	5,0600	4,7200	1.230	5.914,40
24/7/2003	5,0800	4,10%	5,0600	5,4200	4,8800	3.578	18.240,00
23/7/2003	4,8800	-2,79%	5,0600	5,0600	4,8200	7.594	33.244,70
22/7/2003	5,0200	-1,57%	5,0600	5,4800	4,9800	13.147	66.642,10
21/7/2003	5,1000	8,51%	4,7000	5,1000	4,7000	14.937	73.686,51
18/7/2003	4,7000	0,43%	4,6000	4,7800	4,6000	6.216	29.546,50
17/7/2003	4,6800	-0,85%	4,7200	4,7200	4,6600	5.364	25.201,70
16/7/2003	4,7200	0,85%	4,6200	4,8600	4,6200	9.876	46.827,90
15/7/2003	4,6800	0,00%	4,6800	4,7000	4,6800	3.547	16.627,60
14/7/2003	4,6800	4,00%	4,6200	4,7400	4,6200	7.497	35.018,00
11/7/2003	4,5000	1,81%	4,5000	4,5800	4,4800	3.695	16.647,00
10/7/2003	4,4200	-0,90%	4,5400	4,6400	4,4200	7.578	34.317,10
09/7/2003	4,4600	0,90%	4,5000	4,5000	4,1200	3.777	16.653,40
08/7/2003	4,4200	0,00%	4,4600	4,5000	4,4200	3.292	14.702,30
07/7/2003	4,4200	4,74%	4,3200	4,6200	4,3200	4.333	18.980,80
04/7/2003	4,2200	-2,31%	4,3800	4,3800	3,9600	658	2.725,50
03/7/2003	4,3200	4,35%	4,3200	4,3800	4,2200	2.414	10.394,30
02/7/2003	4,1400	5,61%	4,0000	4,2400	4,0000	4.940	20.410,50
01/7/2003	3,9200	-1,01%	3,9000	3,9200	3,6400	1.945	7.416,50
30/6/2003	3,9600	-3,88%	4,1200	4,1200	3,9600	1.761	7.115,60
27/6/2003	4,1200	-4,63%	3,9600	4,2400	3,9600	663	2.731,40
26/6/2003	4,3200	3,85%	4,2200	4,3800	4,2200	4.006	17.302,00
25/6/2003	4,1600	-0,95%	4,1800	4,3200	4,1200	2.833	11.856,30
24/6/2003	4,2000	0,00%	4,4600	4,4600	4,0800	1.128	4.707,60
23/6/2003	4,2000	-2,78%	4,1200	4,4600	4,1200	3.603	15.230,50
20/6/2003	4,3200	-6,90%	4,4200	4,5400	4,3200	3.777	16.698,00
19/6/2003	4,6400	-2,93%	4,8200	4,8200	4,5000	6.956	32.387,00
18/6/2003	4,7800	0,00%	4,8800	4,9600	4,6200	9.062	43.627,72
17/6/2003	4,7800	5,75%	4,6400	4,7800	4,5200	32.806	154.244,60
13/6/2003	4,5200	2,26%	4,4200	4,5400	4,3200	17.628	78.622,00
12/6/2003	4,4200	7,28%	4,5400	4,5400	4,1600	4.609	20.266,20
11/6/2003	4,1200	4,04%	3,9600	4,2200	3,8600	27.060	110.775,30
10/6/2003	3,9600	3,13%	3,8200	4,0000	3,7400	11.917	45.565,70
09/6/2003	3,8400	6,67%	3,6400	3,8800	3,5600	19.966	75.441,10
06/6/2003	3,6000	2,86%	3,6200	3,6200	3,5200	4.527	16.258,70
05/6/2003	3,5000	0,00%	3,5000	3,6200	3,5000	5.747	20.574,00
04/6/2003	3,5000	0,00%	3,5000	3,6000	3,5000	4.507	16.008,10
03/6/2003	3,5000	-1,13%	3,6400	3,6400	3,4600	1.814	6.411,95
02/6/2003	3,5400	6,63%	3,5800	3,5800	3,3600	1.046	3.634,80
30/5/2003	3,3200	-4,05%	3,4000	3,4000	3,2800	2.312	7.762,40
29/5/2003	3,4600	0,00%	3,4600	3,7000	3,4200	7.370	26.048,70
28/5/2003	3,4600	1,17%	3,6000	3,6400	3,4000	8.385	29.030,00
27/5/2003	3,4200	-2,84%	3,5200	3,5200	3,2800	9.401	31.515,20
26/5/2003	3,5200	-7,37%	3,4000	3,8800	3,4000	4.736	17.164,90
23/5/2003	3,8000	1,06%	3,6000	3,8600	3,5600	10.825	39.879,80
22/5/2003	3,7600	0,00%	3,7400	3,8800	3,6400	4.348	16.384,50
21/5/2003	3,7600	-3,59%	3,9200	3,9200	3,7000	10.197	38.721,40
20/5/2003	3,9000	0,00%	3,9000	3,9800	3,8000	30.153	117.898,40
19/5/2003	3,9000	7,73%	3,6200	4,0600	3,6200	55.053	,00
16/5/2003	3,6200	2,84%	3,6600	3,6800	3,5600	8.156	29.686,10
15/5/2003	3,5200	0,00%	3,5200	3,7200	3,4600	14.514	52.181,10
14/5/2003	3,5200	-1,12%	3,3600	3,6800	3,3200	6.150	21.901,30
13/5/2003	3,5600	2,89%	3,5000	3,6000	3,4600	11.764	41.671,10
12/5/2003	3,4600	0,00%	3,5200	3,5800	3,4000	14.363	50.312,51
09/5/2003	3,4600	2,37%	3,3600	3,5800	3,2800	19.009	65.832,40
08/5/2003	3,3800	4,97%	3,1600	3,5600	3,1400	12.672	42.335,60
07/5/2003	3,2200	1,90%	3,1800	3,4000	3,0800	8.465	27.890,61
06/5/2003	3,1600	0,64%	2,9800	3,1800	2,9400	7.722	23.936,30
05/5/2003	3,1400	5,37%	3,1000	3,2000	3,0200	12.188	37.798,20
02/5/2003	2,9800	2,76%	2,9000	3,0000	2,9000	4.236	12.539,20
30/4/2003	2,9000	0,00%	2,9000	2,9600	2,8800	5.650	16.482,40
29/4/2003	2,9000	5,07%	2,8400	2,9200	2,8000	3.226	9.202,50
24/4/2003	2,7600	0,00%	2,9400	2,9400	2,7000	2.833	7.918,60

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	11,9350	-0,21 %	-0,0250	7.606.648
AKTR	7,7000	-1,03 %	-0,0800	6.535.402
MTLN	51,0500	-0,97 %	-0,5000	5.870.844
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	0,5000	5.197.155
ΟΠΑΠ	19,0000	0,53 %	0,1000	4.627.533
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	11,9350	-0,21 %	635.685	7,61εκ.
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.%