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
23/4/2003	2,8600	2,88%	2,9400	2,9400	2,8200	6.558	18.803,40
22/4/2003	2,7800	4,51%	2,5600	2,8200	2,5600	11.764	31.992,30
17/4/2003	2,6600	-4,32%	2,7000	2,7800	2,6000	5.788	15.562,70
16/4/2003	2,7800	-4,14%	2,9800	3,0000	2,7400	12.836	36.820,80
15/4/2003	2,9000	-6,45%	3,2800	3,4200	2,8600	21.022	67.778,70
14/4/2003	3,1000	9,93%	2,8800	3,1400	2,8600	25.034	75.650,50
11/4/2003	2,8200	6,02%	2,6600	2,8200	2,6600	10.973	30.348,90
10/4/2003	2,6600	1,53%	2,6400	2,8000	2,6200	15.739	42.261,90
09/4/2003	2,6200	-5,76%	2,7000	2,7800	2,5800	31.985	83.923,00
08/4/2003	2,7800	-2,80%	2,7600	2,8600	2,6800	8.360	23.265,40
07/4/2003	2,8600	7,52%	2,8000	2,9200	2,8000	24.727	70.353,80
04/4/2003	2,6600	5,56%	2,4600	2,7400	2,4600	22.377	,00
03/4/2003	2,5200	1,61%	2,5200	2,6000	2,4200	3.460	,00
02/4/2003	2,4800	9,73%	2,2600	2,5000	2,2600	2.940	7.218,50
01/4/2003	2,2600	3,67%	2,2600	2,2600	2,2400	1.791	4.032,90
31/3/2003	2,1800	-9,17%	2,2400	2,2400	2,1800	4.359	9.617,20
28/3/2003	2,4000	-3,23%	2,4400	2,4400	2,3600	1.638	3.932,28
27/3/2003	2,4800	-6,06%	2,5400	2,6000	2,4800	3.144	8.004,20
26/3/2003	2,6400	3,13%	2,6400	2,7600	2,6200	9.462	25.636,40
24/3/2003	2,5600	-7,91%	2,4800	2,7600	2,4800	8.441	22.421,90
21/3/2003	2,7800	6,92%	2,6600	2,8600	2,6600	8.058	22.466,00
20/3/2003	2,6000	8,33%	2,4000	2,6400	2,3000	9.187	22.963,50
19/3/2003	2,4000	1,69%	2,3600	2,4600	2,3200	3.414	8.281,70
18/3/2003	2,3600	9,26%	2,3200	2,3600	2,2200	2.822	6.537,10
17/3/2003	2,1600	-1,82%	2,1200	2,2000	2,0600	1.332	2.796,90
14/3/2003	2,2000	4,76%	2,2800	2,2800	2,1600	1.345	2.990,55
13/3/2003	2,1000	1,94%	2,2400	2,2400	2,1000	1.082	2.334,40
12/3/2003	2,0600	-10,43%	2,2800	2,3000	2,0600	8.753	19.109,10
11/3/2003	2,3000	-8,00%	2,3600	2,3600	2,2600	3.266	7.587,40
07/3/2003	2,5000	-1,57%	2,4800	2,5000	2,3600	1.128	2.713,50
06/3/2003	2,5400	2,42%	2,4600	2,5400	2,3600	1.378	2.902,10
05/3/2003	2,4800	1,64%	2,4400	2,5400	2,3600	6.956	16.898,10
04/3/2003	2,4400	-10,95%	2,6400	2,7200	2,4400	7.203	18.143,60
03/3/2003	2,7400	3,01%	2,6800	2,7400	2,6200	5.910	15.931,00
28/2/2003	2,6600	0,00%	2,7000	2,7000	2,6200	2.787	7.433,40
27/2/2003	2,6600	2,31%	2,6400	2,7400	2,5800	2.258	6.011,50
26/2/2003	2,6000	2,36%	2,5400	2,6000	2,5000	2.404	6.162,00
25/2/2003	2,5400	-5,22%	2,6600	2,6600	2,5000	5.007	12.896,20
24/2/2003	2,6800	-2,90%	2,8800	2,8800	2,6800	3.812	10.591,30
21/2/2003	2,7600	-2,82%	2,8600	2,8600	2,7600	2.302	6.482,10
20/2/2003	2,8400	-0,70%	2,8600	2,8600	2,8400	286	817,20
19/2/2003	2,8600	0,00%	2,8800	2,9000	2,8600	1.694	4.872,20
18/2/2003	2,8600	-0,69%	2,9600	2,9600	2,8400	3.782	10.828,90
17/2/2003	2,8800	-0,69%	3,1400	3,1400	2,7800	2.705	7.723,00
14/2/2003	2,9000	-1,36%	3,0400	3,0400	2,9000	1.562	4.578,80
13/2/2003	2,9400	0,00%	2,9400	2,9600	2,8400	2.036	5.968,80
12/2/2003	2,9400	-2,65%	2,9200	2,9600	2,9200	4.134	12.163,00
11/2/2003	3,0200	3,42%	2,9200	3,0200	2,9200	3.088	8.681,80
10/2/2003	2,9200	2,10%	2,8600	2,9600	2,7800	4.583	13.325,30
07/2/2003	2,8600	5,15%	2,8000	2,9200	2,7000	16.730	47.197,60
06/2/2003	2,7200	0,00%	2,6600	2,8600	2,6600	13.367	36.527,00
05/2/2003	2,7200	-8,72%	2,8400	2,9200	2,7000	11.948	33.723,60
04/2/2003	2,9800	-5,10%	3,2200	3,2800	2,9400	12.070	37.632,10
03/2/2003	3,1400	-1,26%	3,1000	3,2800	3,0800	3.067	9.594,10
31/1/2003	3,1800	-1,24%	3,2200	3,2200	3,1800	1.679	5.380,80
30/1/2003	3,2200	1,26%	3,2200	3,2400	3,1000	3.915	12.538,20
29/1/2003	3,1800	1,27%	3,0800	3,1800	3,0200	1.715	5.322,20
28/1/2003	3,1400	-0,63%	3,1600	3,2000	3,1400	3.021	9.554,90
27/1/2003	3,1600	-5,95%	3,2400	3,3200	3,1600	1.460	4.766,20
24/1/2003	3,3600	3,07%	3,3200	3,4000	3,2800	3.123	10.438,60
23/1/2003	3,2600	1,87%	3,2000	3,2800	3,2000	3.019	9.745,15
22/1/2003	3,2000	0,00%	3,2400	3,2400	3,2000	1.837	5.930,00
21/1/2003	3,2000	-0,62%	3,1400	3,2800	3,1400	2.373	7.609,00
20/1/2003	3,2200	-3,01%	3,1800	3,2600	3,1800	842	2.709,00
17/1/2003	3,3200	-2,92%	3,2600	3,3600	3,1600	2.884	9.435,30
16/1/2003	3,4200	4,91%	3,1400	3,4600	3,1400	8.962	30.037,90
15/1/2003	3,2600	-0,61%	3,3200	3,4200	3,2400	2.787	9.325,20
14/1/2003	3,2800	1,23%	3,3200	3,5000	3,2800	4.175	13.978,60
13/1/2003	3,2400	0,00%	3,2400	3,2600	3,1400	3.537	11.367,20
10/1/2003	3,2400	-2,41%	3,3200	3,4600	3,2400	8.028	26.863,20
09/1/2003	3,3200	-1,19%	3,3200	3,3200	3,1800	4.292	14.049,20
08/1/2003	3,3600	-6,15%	3,4600	3,5000	3,3200	3.746	12.775,00
07/1/2003	3,5800	-3,76%	3,6400	3,6400	3,5800	1.256	4.545,80
03/1/2003	3,7200	-3,63%	3,8600	3,9400	3,6600	2.914	11.057,60
02/1/2003	3,8600	9,04%	3,7000	3,8600	3,7000	1.863	6.998,80
31/12/2002	3,5400	0,57%	3,5200	3,6000	3,5000	7.599	26.960,60
30/12/2002	3,5200	-4,86%	3,5200	3,6400	3,5000	7.038	25.169,50
27/12/2002	3,7000	-3,14%	3,8000	3,8000	3,6600	5.027	18.566,00
24/12/2002	3,8200	-2,05%	3,8000	3,9400	3,8000	5.583	21.749,30
23/12/2002	3,9000	-2,01%	4,1000	4,1000	3,8800	10.100	39.955,20
20/12/2002	3,9800	-5,24%	4,1000	4,1200	3,9600	11.759	47.132,20
19/12/2002	4,2000	-1,87%	4,1800	4,2800	4,1400	8.804	37.029,80
18/12/2002	4,2800	-2,28%	4,3400	4,4600	4,2200	11.723	50.775,30
17/12/2002	4,3800	-1,79%	4,4600	4,5600	4,3800	9.151	40.418,30
16/12/2002	4,4600	-3,46%	4,6200	4,6400	4,4600	8.819	40.096,60
13/12/2002	4,6200	3,59%	4,3800	4,6800	4,3800	3.404	15.488,70
12/12/2002	4,4600	-1,76%	4,5400	4,5400	4,3400	2.802	12.496,40
11/12/2002	4,5400	0,89%	4,5400	4,6800	4,5400	2.215	10.177,40
10/12/2002	4,5000	0,90%	4,4200	4,5000	4,4200	1.893	8.431,00
09/12/2002	4,4600	-3,04%	4,3400	4,7000	4,3400	3.761	16.880,40
06/12/2002	4,6000	-5,74%	4,6600	4,8400	4,5000	4.313	20.037,60
05/12/2002	4,8800	-2,40%	4,9000	4,9600	4,8600	4.042	19.792,00
04/12/2002	5,0000	0,00%	4,8600	5,1000	4,8600	4.170	20.749,00
03/12/2002	5,0000	-1,96%	5,1000	5,2000	4,9800	8.207	41.906,60
02/12/2002	5,1000	0,39%	5,1600	5,1600	5,0000	7.257	36.895,40
29/11/2002	5,0800	-1,55%	5,1600	5,2400	4,9600	9.641	49.760,50
28/11/2002	5,1600	-1,53%	5,3000	5,3800	5,1400	12.024	62.865,10
27/11/2002	5,2400	0,00%	5,1000	5,3400	5,0400	28.239	147.138,30
26/11/2002	5,2400	-2,60%	5,3800	5,4000	5,2000	6.875	36.236,70
25/11/2002	5,3800	3,46%	5,3400	5,4400	5,1400	24.641	132.364,20
22/11/2002	5,2000	1,17%	5,2800	5,3800	5,0600	18.909	99.057,80
21/11/2002	5,1400	0,78%	5,1800	5,3000	5,1000	20.650	107.835,00
20/11/2002	5,1000	5,81%	4,8400	5,1800	4,8400	18.978	95.708,70
19/11/2002	4,8200	2,55%	4,6800	4,8200	4,6600	5.379	25.646,40
18/11/2002	4,7000	0,86%	4,7000	4,8000	4,6800	6.762	32.180,00
15/11/2002	4,6600	0,87%	4,7000	4,7600	4,6400	3.690	17.232,40
14/11/2002	4,6200	0,87%	4,7000	4,7800	4,6200	3.231	15.081,60
13/11/2002	4,5800	-2,55%	4,7000	4,7000	4,5800	5.063	23.510,70
12/11/2002	4,7000	1,73%	4,6200	4,7800	4,6200	8.908	42.010,50
11/11/2002	4,6200	-1,28%	4,6200	4,8000	4,6200	5.956	28.124,90
08/11/2002	4,6800	1,74%	4,6000	4,6800	4,5400	2.337	10.802,50
07/11/2002	4,6000	-1,71%	4,7000	4,7600	4,5800	10.345	48.414,30
06/11/2002	4,6800	-1,27%	4,7600	4,8400	4,6800	3.215	15.215,80
05/11/2002	4,7400	-1,25%	4,8400	4,9000	4,7200	10.269	49.319,80
04/11/2002	4,8000	5,73%	4,6200	4,8400	4,6200	7.563	35.828,60
01/11/2002	4,5400	-1,30%	4,6400	4,6400	4,5200	5.359	24.481,70
31/10/2002	4,6000	1,32%	4,5600	4,6600	4,4600	3.134	14.279,70
30/10/2002	4,5400	1,34%	4,5000	4,6400	4,5000	7.487	34.098,20
29/10/2002	4,4800	-0,88%	4,5200	4,5800	4,4800	3.139	14.244,70
25/10/2002	4,5200	-0,88%	4,5600	4,6000	4,5200	2.082	9.521,00
24/10/2002	4,5600	0,88%	4,5800	4,6600	4,5200	3.884	17.814,40
23/10/2002	4,5200	-5,44%	4,7000	4,7400	4,5000	9.595	43.906,90
22/10/2002	4,7800	-1,65%	4,9600	4,9800	4,7400	17.353	85.000,70
21/10/2002	4,8600	3,85%	4,7600	4,9400	4,7400	15.541	75.066,70
18/10/2002	4,6800	-2,50%	4,8400	4,8400	4,6800	11.412	54.048,30
17/10/2002	4,8000	5,26%	4,7000	4,8800	4,7000	13.122	62.890,40
16/10/2002	4,5600	1,33%	4,5400	4,8000	4,4600	14.964	69.385,80
15/10/2002	4,5000	3,69%	4,5800	4,6400	4,4600	25.006	113.043,12
14/10/2002	4,3400	-7,66%	4,7000	4,8000	4,3200	10.116	45.641,80
11/10/2002	4,7000	4,44%	4,7000	4,7800	4,5400	24.972	115.057,90
10/10/2002	4,5000	0,90%	4,5000	4,6800	4,4200	6.130	27.762,10
09/10/2002	4,4600	0,00%	4,4600	4,5000	4,2800	12.963	56.868,60
08/10/2002	4,4600	-8,98%	4,7600	5,0200	4,4200	9.973	47.344,80
07/10/2002	4,9000	-9,26%	5,2400	5,3000	4,8000	18.598	93.507,70
04/10/2002	5,4000	3,05%	5,3000	5,6200	5,1200	63.163	342.360,60
03/10/2002	5,2400	15,42%	4,5000	5,3400	4,4200	63.410	321.489,15
02/10/2002	4,5400	-2,16%	4,7200	4,8400	4,5400	2.235	10.403,50
01/10/2002	4,6400	0,87%	4,5000	4,6400	4,5000	7.630	34.963,80
30/9/2002	4,6000	-3,77%	4,6800	4,6800	4,5000	8.875	40.639,50
27/9/2002	4,7800	-0,42%	4,8600	5,0000	4,7400	8.102	39.368,10
26/9/2002	4,8000	6,19%	4,6000	4,8200	4,5800	5.782	26.867,50
25/9/2002	4,5200	-0,88%	4,5600	4,6200	4,5200	6.936	31.764,60
24/9/2002	4,5600	-4,20%	4,7200	4,7400	4,4200	4.073	18.363,40
23/9/2002	4,7600	-2,86%	4,9000	4,9600	4,7600	1.659	7.975,00
20/9/2002	4,9000	2,94%	4,7600	4,9000	4,7600	4.996	24.367,84
19/9/2002	4,7600	-2,06%	4,7400	4,9200	4,7400	3.904	18.888,50
18/9/2002	4,8600	-3,95%	4,8200	5,0000	4,7600	11.407	55.519,30
17/9/2002	5,0600	-1,17%	5,2000	5,2400	5,0200	7.518	38.485,90
16/9/2002	5,1200	-4,12%	5,3400	5,3400	5,1000	3.848	20.228,20
13/9/2002	5,3400	-4,64%	5,6000	5,6000	5,3000	2.343	12.605,00
12/9/2002	5,6000	0,72%	5,4400	5,6000	5,4400	546	2.995,80
11/9/2002	5,5600	1,83%	5,4400	5,6000	5,3800	7.890	43.266,50
10/9/2002	5,4600	-1,09%	5,6600	5,6800	5,4400	5.737	31.741,80
09/9/2002	5,5200	-3,50%	5,1800	5,8200	5,1800	5.951	33.659,10
06/9/2002	5,7200	-1,04%	5,8800	5,9600	5,6200	2.639	15.137,70
05/9/2002	5,7800	-3,02%	6,1200	6,1600	5,7600	14.908	87.627,00
04/9/2002	5,9600	4,56%	5,7400	6,2000	5,7400	53.982	323.876,40
03/9/2002	5,7000	3,26%	5,4200	5,7000	5,4200	3.644	20.308,50
02/9/2002	5,5200	1,85%	5,4400	5,6200	5,4200	5.762	31.812,50
30/8/2002	5,4200	0,37%	5,3800	5,4800	5,3800	4.655	25.218,90
29/8/2002	5,4000	-2,53%	5,4200	5,4200	5,3400	1.485	8.005,30
28/8/2002	5,5400	-4,48%	5,7600	5,7600	5,5200	3.009	16.970,15
27/8/2002	5,8000	0,35%	5,7800	5,8400	5,6400	1.276	7.262,40
26/8/2002	5,7800	1,40%	5,7800	5,9200	5,6200	15.086	87.340,40
23/8/2002	5,7000	3,26%	5,5800	5,8200	5,5800	11.223	64.378,20
22/8/2002	5,5200	-2,13%	5,6800	5,7000	5,5200	2.623	14.674,70
21/8/2002	5,6400	2,92%	5,4800	5,6600	5,3800	5.226	29.337,00
20/8/2002	5,4800	0,37%	5,4600	5,6400	5,4600	3.098	17.237,10
19/8/2002	5,4600	3,02%	5,3800	5,5000	5,3800	2.057	11.143,30
16/8/2002	5,3000	1,92%	5,3000	5,3800	5,3000	3.289	17.504,45
14/8/2002	5,2000	-1,89%	5,2000	5,3000	5,0400	8.411	43.519,20
13/8/2002	5,3000	-0,75%	5,3000	5,3000	5,1400	1.398	7.311,80
12/8/2002	5,3400	-1,11%	5,1200	5,3400	5,1200	194	1.019,30
09/8/2002	5,4000	3,85%	5,2000	5,4000	5,2000	306	1.601,00
08/8/2002	5,2000	-3,35%	5,3800	5,3800	5,2000	2.241	11.797,10
07/8/2002	5,3800	3,86%	5,3400	5,3800	5,2800	515	2.738,20
06/8/2002	5,1800	-1,15%	5,2400	5,4400	5,1600	1.460	7.811,30
05/8/2002	5,2400	-1,87%	5,5200	5,5600	5,2000	878	4.690,00
02/8/2002	5,3400	-2,55%	5,4400	5,4400	5,3000	1.684	9.082,40
01/8/2002	5,4800	-2,49%	5,5600	5,5600	5,4800	373	2.048,00
31/7/2002	5,6200	0,36%	5,6400	5,6800	5,6200	1.914	10.810,00
30/7/2002	5,6000	0,36%	5,6200	5,6800	5,5800	3.353	18.933,00
29/7/2002	5,5800	2,20%	5,4800	5,6200	5,4800	2.552	14.224,00
26/7/2002	5,4600	0,37%	5,4000	5,4800	5,1800	2.251	11.926,30
25/7/2002	5,4400	5,02%	5,4400	5,5000	5,4000	5.537	30.235,60
24/7/2002	5,1800	-3,00%	5,3000	5,3000	5,1000	5.333	27.590,50
23/7/2002	5,3400	-0,74%	5,5600	5,5600	5,2400	6.584	35.671,10
22/7/2002	5,3800	-1,10%	5,4800	5,4800	5,3000	5.946	32.066,20
19/7/2002	5,4400	-2,51%	5,5200	5,5200	5,3400	4.466	24.195,50
18/7/2002	5,5800	2,57%	5,3800	5,6800	5,3800	8.053	45.178,10
17/7/2002	5,4400	-1,45%	5,5000	5,5600	5,4400	3.797	20.869,30
16/7/2002	5,5200	2,22%	5,4400	5,6400	5,2400	8.350	45.682,90
15/7/2002	5,4000	-4,26%	5,4800	5,6400	5,3800	11.958	66.240,30
12/7/2002	5,6400	-5,37%	5,9200	5,9200	5,6000	34.230	198.149,80
11/7/2002	5,9600	-5,99%	6,1600	6,5800	5,8600	52.323	332.712,60
10/7/2002	6,3400	7,82%	5,9200	6,5800	5,8600	69.135	432.400,30
09/7/2002	5,8800	7,69%	5,4200	5,9200	5,3800	28.325	162.058,80
08/7/2002	5,4600	5,00%	5,2000	5,5400	5,2000	10.850	57.733,10
05/7/2002	5,2000	0,00%	5,2400	5,3400	5,1600	11.320	59.443,40
04/7/2002	5,2000	5,69%	5,1000	5,2000	5,0200	15.224	78.053,60
03/7/2002	4,9200	0,41%	5,0600	5,0600	4,8200	19.603	96.100,40
02/7/2002	4,9000	-4,30%	5,2400	5,2400	4,8800	10.907	54.816,30
01/7/2002	5,1200	-2,29%	5,2800	5,3000	5,1000	8.824	45.824,50
28/6/2002	5,2400	-1,13%	5,4000	5,4400	5,2400	7.477	39.641,90
27/6/2002	5,3000	-1,49%	5,6000	5,6000	5,3000	7.921	42.701,70
26/6/2002	5,3800	-6,27%	5,7400	5,7400	5,3000	10.881	59.992,20
25/6/2002	5,7400	3,99%	5,5800	5,8200	5,5600	9.314	53.414,10
21/6/2002	5,5200	0,00%	5,4800	5,6800	5,4800	13.096	72.823,80
20/6/2002	5,5200	-2,82%	5,6800	5,8600	5,5200	4.333	24.313,90
19/6/2002	5,6800	-1,73%	5,6800	5,7400	5,6600	6.089	34.632,30
18/6/2002	5,7800	-1,37%	5,8800	5,8800	5,7600	5.124	29.757,80
17/6/2002	5,8600	1,03%	5,7600	5,8800	5,7600	6.594	38.479,20
14/6/2002	5,8000	-2,68%	6,1200	6,1200	5,7800	10.008	58.757,10
13/6/2002	5,9600	1,71%	5,9600	6,0800	5,8600	14.683	87.337,00
12/6/2002	5,8600	-1,01%	5,8400	5,9600	5,8200	5.589	32.709,00
11/6/2002	5,9200	0,00%	5,9200	6,0000	5,8600	3.664	21.818,40
10/6/2002	5,9200	1,02%	6,0800	6,0800	5,8600	9.416	56.149,50
07/6/2002	5,8600	-1,68%	5,8400	5,8800	5,6800	9.044	52.519,80
06/6/2002	5,9600	0,00%	6,1200	6,2000	5,8800	14.754	88.345,60
05/6/2002	5,9600	2,05%	6,1600	6,1600	5,9600	1.495	9.056,00
04/6/2002	5,8400	-3,31%	5,8800	5,8800	5,7000	9.544	55.501,20
03/6/2002	6,0400	1,34%	6,2400	6,2600	6,0000	4.445	27.164,40
31/5/2002	5,9600	2,41%	5,9200	6,0800	5,9200	9.462	56.761,00
30/5/2002	5,8200	-1,02%	5,8800	6,0400	5,8000	10.759	63.500,80
29/5/2002	5,8800	2,44%	5,8800	5,9600	5,8000	6.400	37.694,00
28/5/2002	5,7400	-4,97%	6,0800	6,0800	5,7200	6.528	37.905,10
27/5/2002	6,0400	-4,73%	6,0000	6,2600	6,0000	5.767	35.142,60
24/5/2002	6,3400	1,28%	6,3400	6,3800	6,0800	12.489	77.667,80
23/5/2002	6,2600	-1,88%	6,3400	6,5400	6,2000	19.088	120.335,40
22/5/2002	6,3800	-3,63%	6,4600	6,5800	6,2600	15.497	99.405,70
21/5/2002	6,6200	-3,50%	6,9000	6,9000	6,5400	12.065	80.876,00
20/5/2002	6,8600	-1,72%	7,1400	7,1400	6,6600	19.659	134.605,40
17/5/2002	6,9800	4,18%	6,8600	7,0600	6,8600	49.582	346.317,60
16/5/2002	6,7000	4,36%	6,5400	6,9800	6,3000	50.644	339.037,20
15/5/2002	6,4200	1,90%	6,3800	6,6600	6,3400	64.465	421.016,00
14/5/2002	6,3000	9,00%	5,8800	6,3000	5,8000	54.860	336.114,60
13/5/2002	5,7800	2,48%	5,6400	5,8800	5,4800	23.875	137.763,00
10/5/2002	5,6400	2,92%	5,3800	5,6600	5,3800	13.443	74.630,10
09/5/2002	5,4800	0,74%	5,4800	5,5600	5,4200	3.925	21.574,20
08/5/2002	5,4400	3,82%	5,0600	5,5200	5,0400	7.563	41.089,20
02/5/2002	5,2400	0,00%	5,0400	5,2800	5,0400	10.728	55.459,00
30/4/2002	5,2400	-4,38%	5,4800	5,6000	5,1400	15.194	82.038,40
29/4/2002	5,4800	-2,14%	5,6000	5,7600	5,4400	18.373	70.073,80
26/4/2002	5,6000	3,70%	5,4800	5,7200	5,4600	40.074	224.942,40
25/4/2002	5,4000	3,85%	5,3400	5,4200	5,1600	33.276	176.812,70
24/4/2002	5,2000	6,56%	4,8400	5,3000	4,8400	28.080	144.357,10
23/4/2002	4,8800	0,00%	4,8200	5,0600	4,7600	18.654	91.263,60
22/4/2002	4,8800	-4,31%	5,1400	5,1400	4,8200	20.675	101.590,20
19/4/2002	5,1000	-0,39%	5,0200	5,2000	5,0200	5.196	26.678,00
18/4/2002	5,1200	1,99%	5,1800	5,2000	5,0200	5.359	27.494,10
17/4/2002	5,0200	-0,79%	5,3000	5,3000	5,0000	19.874	102.051,20
16/4/2002	5,0600	-1,56%	5,1400	5,2800	4,8200	7.563	38.575,90
15/4/2002	5,1400	-3,02%	5,3400	5,3400	5,1000	2.159	11.206,00
12/4/2002	5,3000	-2,21%	5,4000	5,5800	5,3000	3.527	19.002,30
11/4/2002	5,4200	-2,87%	5,5800	5,6200	5,4200	2.991	16.519,10
10/4/2002	5,5800	-0,71%	5,6200	5,8600	5,5600	3.782	21.409,20
09/4/2002	5,6200	5,24%	5,3000	5,7000	5,3000	2.026	11.257,50
08/4/2002	5,3400	-9,80%	6,0000	6,0000	5,3400	5.874	33.233,00
05/4/2002	5,9200	4,23%	5,6800	6,0000	5,6400	11.846	68.506,70
04/4/2002	5,6800	3,27%	5,6000	5,7400	5,5400	5.915	33.286,70
03/4/2002	5,5000	-0,36%	5,2000	5,6400	5,2000	5.241	28.681,90
02/4/2002	5,5200	-6,12%	5,9200	5,9200	5,4800	6.528	37.029,30
28/3/2002	5,8800	1,73%	5,8800	6,0800	5,8400	8.745	51.845,70
27/3/2002	5,7800	-1,37%	5,9200	6,0400	5,7600	9.345	55.070,70
26/3/2002	5,8600	-4,87%	6,5000	6,5000	5,7000	13.969	82.936,40
22/3/2002	6,1600	-2,84%	6,2600	6,5400	6,0400	18.087	113.776,80
21/3/2002	6,3400	-1,25%	6,5000	6,5400	6,2400	7.701	48.949,60
20/3/2002	6,4200	-2,43%	6,5800	6,5800	6,3800	6.237	40.116,60
19/3/2002	6,5800	1,23%	6,6200	6,7000	6,3800	106.126	708.661,60
15/3/2002	6,5000	-0,61%	6,4200	6,7000	6,4200	253.995	1.710.131,20
14/3/2002	6,5400	1,87%	6,5400	6,5400	6,3800	5.252	34.038,00
13/3/2002	6,4200	1,26%	6,3400	6,6600	6,3400	13.688	89.019,00
12/3/2002	6,3400	-9,17%	6,8200	6,8200	6,2600	27.626	181.337,80
11/3/2002	6,9800	-1,69%	7,1000	7,3200	6,9800	10.927	77.675,40
08/3/2002	7,1000	0,57%	7,1800	7,1800	7,0200	10.054	71.460,20
07/3/2002	7,0600	3,52%	6,8600	7,3600	6,8600	61.219	436.884,80
06/3/2002	6,8200	-0,58%	6,6600	6,9800	6,6600	14.724	100.708,00
05/3/2002	6,8600	-2,28%	7,1000	7,1000	6,8200	19.491	135.284,80
04/3/2002	7,0200	5,41%	6,9000	7,2600	6,7400	511.772	3.699.519,00
01/3/2002	6,6600	10,26%	6,1200	6,7000	5,9600	48.801	313.690,40
28/2/2002	6,0400	-4,73%	6,2400	6,3000	5,8800	17.797	107.595,80
27/2/2002	6,3400	-1,86%	6,5400	6,7000	6,3400	16.842	108.959,20
26/2/2002	6,4600	0,62%	6,6600	6,6600	6,2600	37.280	240.758,80
25/2/2002	6,4200	-3,60%	6,6600	6,6600	6,3400	8.227	53.447,80
22/2/2002	6,6600	-6,72%	6,9800	6,9800	6,6600	19.998	136.058,20
21/2/2002	7,1400	-2,46%	7,6000	7,6000	7,1000	18.353	134.139,40
20/2/2002	7,3200	-1,61%	7,3200	7,4800	7,2600	10.212	75.152,60
19/2/2002	7,4400	-2,11%	7,4800	7,6400	7,3200	13.259	99.210,20
18/2/2002	7,6000	-3,06%	7,7200	7,7600	7,5600	9.886	75.719,60
15/2/2002	7,8400	-0,51%	7,9600	8,0000	7,8000	7.865	61.971,60
14/2/2002	7,8800	0,51%	7,9600	8,0400	7,8000	14.806	116.824,80
13/2/2002	7,8400	1,55%	7,6400	7,8800	7,6000	18.225	141.230,40
12/2/2002	7,7200	-1,53%	7,9200	8,0000	7,6400	20.716	160.939,00
11/2/2002	7,8400	-2,00%	8,1800	8,1800	7,8400	18.435	146.360,60
08/2/2002	8,0000	-0,99%	8,0800	8,2200	8,0000	15.704	127.450,80
07/2/2002	8,0800	-1,22%	8,1200	8,3000	8,0400	18.802	153.522,20
06/2/2002	8,1800	0,25%	8,3800	8,5000	8,1600	17.321	142.333,40
05/2/2002	8,1600	-4,90%	8,4600	8,5400	8,0400	21.859	182.409,20
04/2/2002	8,5800	-5,30%	9,1000	9,1000	8,5000	19.838	173.464,20
01/2/2002	9,0600	0,00%	8,9800	9,2400	8,9800	15.597	141.742,00

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	11.471.500
ΑΛΦΑ	3,4760	-0,26 %	-0,0090	8.887.688
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 %	3.591.414	11,47εκ.
ΑΛΦΑ	3,4760	-0,26 %	2.552.211	8,89εκ.
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.%