Συνεχης ενημερωση

MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)

2,4300 €

-0,0600 (-2,41%)

Άνοιγμα 2,4500
Υψηλό 2,4500
Χαμηλό 2,4300

Όγκος 2.460
Τζίρος 5.984 €
Πράξεις 16

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/4/2006	4,1800	-0,48%	4,2000	4,2000	4,1600	778	3.236,20
20/4/2006	4,2000	-0,47%	4,2500	4,2500	4,2000	692	2.904,60
19/4/2006	4,2200	0,00%	4,2500	4,2500	4,1200	807	3.419,20
18/4/2006	4,2200	0,48%	4,2200	4,2200	4,2200	524	2.210,00
13/4/2006	4,2000	0,00%	4,2000	4,2000	4,1000	556	2.282,00
12/4/2006	4,2000	0,00%	4,1000	4,2000	4,1000	178	734,16
11/4/2006	4,2000	1,94%	4,1000	4,2000	4,0400	1.960	8.132,40
10/4/2006	4,1200	-3,51%	4,2700	4,2700	4,1000	2.610	10.752,40
07/4/2006	4,2700	-0,47%	4,2500	4,2700	4,2200	1.227	5.194,96
06/4/2006	4,2900	2,14%	4,1000	4,2900	4,1000	556	2.298,40
05/4/2006	4,2000	-1,18%	4,2000	4,2000	4,0400	839	3.501,20
04/4/2006	4,2500	3,16%	4,1200	4,2500	4,1200	580	2.389,38
03/4/2006	4,1200	-3,96%	4,1200	4,1200	4,0300	744	3.043,20
31/3/2006	4,2900	0,00%	4,2900	4,2900	4,2900		,00
30/3/2006	4,2900	1,18%	4,0400	4,2900	4,0400	666	2.715,20
29/3/2006	4,2400	0,00%	4,2400	4,2400	4,2400	52	222,00
28/3/2006	4,2400	0,47%	4,2400	4,2400	4,2400	10	44,40
27/3/2006	4,2200	-1,17%	4,2200	4,2200	4,0100	297	1.230,60
24/3/2006	4,2700	0,00%	4,2400	4,2700	4,2200	681	2.888,98
23/3/2006	4,2700	2,15%	4,2700	4,2700	4,2700	63	268,80
22/3/2006	4,1800	-0,95%	4,2000	4,2000	4,1800	133	556,46
21/3/2006	4,2200	3,94%	4,2200	4,2200	4,2200	10	44,20
20/3/2006	4,0600	-4,92%	4,3500	4,3500	4,0300	3.287	13.660,70
17/3/2006	4,2700	-1,84%	4,2200	4,3900	4,2200	101	429,12
16/3/2006	4,3500	4,07%	4,2900	4,3500	4,2900	499	2.142,06
15/3/2006	4,1800	0,00%	4,1800	4,1800	4,1200	235	973,96
14/3/2006	4,1800	1,46%	4,2700	4,2700	4,1200	1.048	4.333,60
13/3/2006	4,1200	-2,83%	4,3300	4,3300	4,0800	35.018	144.321,24
10/3/2006	4,2400	-0,24%	4,2400	4,2500	4,2400	687	2.908,50
09/3/2006	4,2500	2,66%	4,3100	4,3100	4,1400	1.300	5.448,00
08/3/2006	4,1400	-3,04%	3,8700	4,2200	3,8500	325	1.285,00
07/3/2006	4,2700	-4,69%	4,3300	4,4800	4,0400	539	2.273,92
03/3/2006	4,4800	-1,75%	4,4600	4,5200	4,3900	451	2.014,60
02/3/2006	4,5600	2,24%	4,5600	4,5600	4,5600	10	47,80
01/3/2006	4,4600	1,13%	4,5000	4,5000	4,4600	42	188,20
28/2/2006	4,4100	4,01%	4,3900	4,4300	4,2400	1.529	6.583,82
27/2/2006	4,2400	-7,42%	4,3900	4,3900	4,2200	2.032	8.711,40
24/2/2006	4,5800	2,69%	4,4600	4,6000	4,4600	3.272	14.776,96
23/2/2006	4,4600	-0,45%	4,4800	4,4800	4,3500	946	4.142,72
22/2/2006	4,4800	-0,44%	4,5400	4,5600	4,4800	2.205	9.957,54
21/2/2006	4,5000	-2,17%	4,6200	4,6500	4,4800	2.060	9.351,06
20/2/2006	4,6000	1,77%	4,6200	4,6200	4,4400	779	3.507,12
17/2/2006	4,5200	0,00%	4,5000	4,6200	4,4100	2.940	13.133,64
16/2/2006	4,5200	-4,84%	4,5400	4,7100	4,5200	2.160	9.879,50
15/2/2006	4,7500	-1,66%	4,8800	4,8800	4,5200	1.470	6.792,64
14/2/2006	4,8300	1,26%	4,9200	4,9200	4,6900	615	2.974,52
13/2/2006	4,7700	-3,05%	4,7900	4,9200	4,6900	1.518	7.214,28
10/2/2006	4,9200	-0,40%	4,8300	4,9400	4,7700	790	3.830,02
09/2/2006	4,9400	0,00%	4,9400	4,9600	4,8100	1.179	5.778,70
08/2/2006	4,9400	3,56%	4,7700	4,9400	4,7700	4.587	22.167,42
07/2/2006	4,7700	0,00%	4,7500	4,8300	4,6700	2.883	13.735,50
06/2/2006	4,7700	0,85%	4,7300	4,8500	4,6500	1.681	7.995,48
03/2/2006	4,7300	0,42%	4,7100	4,7700	4,6700	1.803	8.503,60
02/2/2006	4,7100	2,39%	4,6200	4,8500	4,6000	9.047	42.623,88
01/2/2006	4,6000	2,68%	4,5600	4,6500	4,5200	4.319	19.794,92
31/1/2006	4,4800	3,94%	4,3700	4,5200	4,2500	6.745	29.913,46
30/1/2006	4,3100	2,62%	4,1200	4,3500	4,0800	1.274	5.397,50
27/1/2006	4,2000	4,74%	4,0400	4,3100	3,9100	5.159	21.423,90
26/1/2006	4,0100	-0,74%	4,0400	4,0600	3,9100	2.831	11.241,60
25/1/2006	4,0400	0,00%	4,0400	4,0400	4,0400	126	508,80
24/1/2006	4,0400	1,25%	3,9100	4,0400	3,8700	2.087	8.264,76
23/1/2006	3,9900	-1,72%	4,0400	4,0800	3,9300	1.270	5.108,14
20/1/2006	4,0600	0,74%	4,0300	4,0600	3,9500	1.730	6.917,90
19/1/2006	4,0300	1,00%	4,0400	4,0400	3,8500	1.929	7.577,40
18/1/2006	3,9900	-0,50%	4,0100	4,0100	3,8900	813	3.212,20
17/1/2006	4,0100	0,00%	3,9300	4,0100	3,8900	546	2.147,24
16/1/2006	4,0100	0,00%	3,9300	4,0400	3,9300	2.563	10.275,36
13/1/2006	4,0100	0,50%	3,9100	4,0100	3,8700	1.191	4.760,16
12/1/2006	3,9900	1,53%	3,9300	3,9900	3,9100	1.006	3.937,80
11/1/2006	3,9300	2,88%	3,8200	4,0100	3,8200	2.255	8.818,40
10/1/2006	3,8200	-0,26%	3,8200	3,8200	3,8200	21	80,00
09/1/2006	3,8300	-2,05%	3,9700	3,9700	3,8200	4.468	17.511,36
05/1/2006	3,9100	0,51%	3,8900	3,9100	3,8300	2.981	11.595,26
04/1/2006	3,8900	0,52%	3,9300	3,9300	3,8200	2.774	10.744,56
03/1/2006	3,8700	4,03%	3,8000	3,8900	3,8000	4.172	16.012,80
02/1/2006	3,7200	-2,62%	3,7600	3,7800	3,7000	1.185	4.437,40
30/12/2005	3,8200	0,53%	3,8000	3,8200	3,6600	578	2.193,84
29/12/2005	3,8000	1,60%	3,7200	3,8300	3,6600	1.854	6.925,40
28/12/2005	3,7400	3,31%	3,6200	3,7400	3,6200	2.013	7.453,56
27/12/2005	3,6200	2,55%	3,5900	3,7200	3,5900	1.947	7.174,76
23/12/2005	3,5300	-3,02%	3,4300	3,7000	3,4300	9.882	34.443,60
22/12/2005	3,6400	-3,19%	3,7800	3,7800	3,6400	1.300	4.839,60
21/12/2005	3,7600	0,53%	3,7200	3,7600	3,7200	1.153	4.324,52
20/12/2005	3,7400	0,00%	3,6400	3,7400	3,6100	2.217	8.226,80
19/12/2005	3,7400	1,08%	3,7000	3,7600	3,7000	1.541	5.728,20
16/12/2005	3,7000	-0,54%	3,7200	3,7400	3,6400	3.377	12.450,76
15/12/2005	3,7200	2,76%	3,7200	3,7200	3,6800	2.333	8.660,50
14/12/2005	3,6200	0,00%	3,6200	3,6200	3,4700	243	878,08
13/12/2005	3,6200	1,40%	3,6200	3,6200	3,6200	1.882	6.821,00
12/12/2005	3,5700	0,00%	3,5700	3,5700	3,5700	105	374,00
09/12/2005	3,5700	5,00%	3,6400	3,6400	3,4000	897	3.114,16
08/12/2005	3,4000	-4,76%	3,5700	3,5700	3,4000	860	2.994,20
07/12/2005	3,5700	0,00%	3,5700	3,5700	3,5700		,00
06/12/2005	3,5700	-1,11%	3,5500	3,5700	3,5500	136	484,66
05/12/2005	3,6100	0,00%	3,6100	3,6100	3,6100	21	75,60
02/12/2005	3,6100	0,00%	3,5100	3,6100	3,4000	371	1.269,20
01/12/2005	3,6100	-0,82%	3,5900	3,6100	3,5900	105	377,86
30/11/2005	3,6400	0,00%	3,6400	3,6400	3,6400		,00
29/11/2005	3,6400	2,54%	3,5500	3,6400	3,3800	815	2.831,00
28/11/2005	3,5500	-1,93%	3,5300	3,5500	3,4900	360	1.261,50
25/11/2005	3,6200	0,84%	3,5300	3,6200	3,5300	831	2.937,02
24/11/2005	3,5900	-3,49%	3,5900	3,5900	3,5900	577	2.068,00
23/11/2005	3,7200	1,64%	3,7200	3,7200	3,7200	2.097	7.800,00
22/11/2005	3,6600	2,52%	3,5900	3,6600	3,5300	1.380	4.885,88
21/11/2005	3,5700	-1,92%	3,7200	3,7800	3,5500	2.583	9.595,96
18/11/2005	3,6400	-2,15%	3,9100	3,9100	3,6100	5.244	19.984,64
17/11/2005	3,7200	7,83%	3,5100	3,7200	3,5100	1.658	6.096,94
16/11/2005	3,4500	-5,74%	3,6600	3,6600	3,4500	692	2.452,20
15/11/2005	3,6600	-2,14%	3,8200	3,8300	3,6400	4.804	18.258,48
14/11/2005	3,7400	2,75%	3,5900	3,7400	3,5700	660	2.364,80
11/11/2005	3,6400	-2,15%	3,6100	3,6400	3,6100	148	533,32
10/11/2005	3,7200	2,20%	3,7800	3,7800	3,6600	278	1.024,50
09/11/2005	3,6400	-5,45%	3,6800	3,8000	3,6200	2.736	9.983,40
08/11/2005	3,8500	0,00%	3,8500	3,8500	3,8500	105	404,00
07/11/2005	3,8500	0,00%	3,9100	3,9100	3,8500	2.380	9.234,20
04/11/2005	3,8500	9,07%	3,5900	3,8700	3,5900	13.461	51.323,20
03/11/2005	3,5300	2,32%	3,4100	3,5300	3,4100	2.020	7.009,12
02/11/2005	3,4500	0,58%	3,4500	3,4500	3,4000	1.382	4.739,72
01/11/2005	3,4300	0,00%	3,4000	3,4500	3,3800	1.345	4.609,66
31/10/2005	3,4300	0,88%	3,3200	3,5100	3,3200	928	3.161,30
27/10/2005	3,4000	0,00%	3,4000	3,4000	3,4000		,00
26/10/2005	3,4000	-2,02%	3,4500	3,4500	3,4000	325	1.121,60
25/10/2005	3,4700	-0,57%	3,5100	3,5100	3,4500	1.960	6.797,60
24/10/2005	3,4900	1,16%	3,4900	3,4900	3,4900	398	1.390,80
21/10/2005	3,4500	0,00%	3,4500	3,4500	3,4500	1.132	3.909,60
20/10/2005	3,4500	3,29%	3,4300	3,4500	3,3800	147	497,60
19/10/2005	3,3400	-2,62%	3,4000	3,4300	3,3400	1.310	4.473,40
18/10/2005	3,4300	0,00%	3,4300	3,4300	3,4300	975	3.348,00
17/10/2005	3,4300	0,59%	3,4500	3,4500	3,3400	2.107	7.172,00
14/10/2005	3,4100	0,00%	3,3400	3,4100	3,3400	1.522	5.116,00
13/10/2005	3,4100	-1,16%	3,4100	3,4100	3,4100	31	107,40
12/10/2005	3,4500	2,68%	3,4700	3,4700	3,3400	2.469	8.324,10
11/10/2005	3,3600	-4,82%	3,5300	3,5300	3,3600	315	1.092,80
10/10/2005	3,5300	3,82%	3,4000	3,5300	3,4000	975	3.385,40
07/10/2005	3,4000	-2,58%	3,4700	3,5100	3,3600	3.356	11.457,48
06/10/2005	3,4900	-0,57%	3,5300	3,5300	3,4900	126	443,20
05/10/2005	3,5100	0,00%	3,4900	3,5100	3,4900	933	3.274,80
04/10/2005	3,5100	-1,68%	3,5300	3,5500	3,4900	875	3.085,40
03/10/2005	3,5700	2,29%	3,5300	3,5700	3,5300	1.033	3.651,40
30/9/2005	3,4900	-1,13%	3,5300	3,5300	3,4900	771	2.711,90
29/9/2005	3,5300	-1,67%	3,5300	3,5500	3,5300	1.350	4.768,64
28/9/2005	3,5900	1,70%	3,6100	3,6100	3,4500	365	1.275,36
27/9/2005	3,5300	-1,12%	3,5300	3,5300	3,5300	315	1.110,00
26/9/2005	3,5700	0,00%	3,5700	3,5700	3,5700		,00
23/9/2005	3,5700	1,13%	3,5300	3,5700	3,4900	660	2.315,40
22/9/2005	3,5300	-0,56%	3,5300	3,5500	3,5300	1.153	4.072,00
21/9/2005	3,5500	0,00%	3,5500	3,5500	3,5500	3	10,68
20/9/2005	3,5500	0,00%	3,5500	3,5500	3,5500		,00
19/9/2005	3,5500	1,14%	3,5100	3,6100	3,4500	1.992	7.051,80
16/9/2005	3,5100	-0,57%	3,5300	3,5300	3,5100	1.206	4.235,80
15/9/2005	3,5300	0,00%	3,5900	3,5900	3,5300	325	1.147,60
14/9/2005	3,5300	1,73%	3,5300	3,5300	3,4700	650	2.288,00
13/9/2005	3,4700	-1,70%	3,5500	3,5500	3,4700	136	482,80
12/9/2005	3,5300	0,00%	3,4900	3,5300	3,4700	587	2.048,60
09/9/2005	3,5300	0,57%	3,5300	3,5500	3,5300	739	2.617,84
08/9/2005	3,5100	-2,77%	3,5100	3,5700	3,4100	3.500	12.101,88
07/9/2005	3,6100	2,85%	3,5100	3,6100	3,5100	1.321	4.650,60
06/9/2005	3,5100	1,15%	3,5100	3,5100	3,5100	21	73,60
05/9/2005	3,4700	0,58%	3,5500	3,5500	3,4500	1.781	6.239,82
02/9/2005	3,4500	0,00%	3,4500	3,4500	3,4500	4	13,76
01/9/2005	3,4500	0,00%	3,6100	3,6100	3,4500	2.023	7.170,00
31/8/2005	3,4500	-1,15%	3,6200	3,6200	3,4500	1.174	4.236,40
30/8/2005	3,4900	2,35%	3,4700	3,6200	3,4300	1.586	5.660,32
29/8/2005	3,4100	-1,16%	3,4500	3,4500	3,4100	1.454	4.990,38
26/8/2005	3,4500	-1,71%	3,4900	3,4900	3,4500	734	2.540,00
25/8/2005	3,5100	1,15%	3,5100	3,5100	3,5100	1.279	4.489,60
24/8/2005	3,4700	-1,70%	3,4900	3,4900	3,4700	1.384	4.808,80
23/8/2005	3,5300	0,00%	3,5500	3,6600	3,5300	2.548	9.025,20
22/8/2005	3,5300	-2,22%	3,5300	3,5300	3,5300	1.111	3.922,00
19/8/2005	3,6100	0,56%	3,6100	3,6100	3,5900	1.843	6.639,90
18/8/2005	3,5900	0,00%	3,5100	3,5900	3,4900	737	2.594,00
17/8/2005	3,5900	-0,83%	3,4500	3,5900	3,4500	2.153	7.483,88
16/8/2005	3,6200	-0,55%	3,6200	3,6200	3,6200	524	1.900,00
12/8/2005	3,6400	-0,55%	3,5700	3,6400	3,5100	1.415	5.055,40
11/8/2005	3,6600	-0,54%	3,6800	3,7200	3,5300	3.355	12.204,20
10/8/2005	3,6800	-1,08%	3,7200	3,7200	3,6800	126	464,40
09/8/2005	3,7200	0,00%	3,7200	3,7200	3,7200	860	3.198,00
08/8/2005	3,7200	2,76%	3,6200	3,7200	3,5100	2.684	9.779,44
05/8/2005	3,6200	1,40%	3,6200	3,6200	3,6200	2.404	8.712,20
04/8/2005	3,5700	-1,38%	3,6200	3,6200	3,5700	865	3.094,20
03/8/2005	3,6200	-3,72%	3,6200	3,7000	3,6200	775	2.814,54
02/8/2005	3,7600	-1,57%	3,6200	3,7600	3,5300	1.248	4.488,60
01/8/2005	3,8200	0,00%	3,6400	3,8200	3,6400	52	192,80
29/7/2005	3,8200	-0,78%	3,8300	3,8300	3,6600	1.174	4.452,00
28/7/2005	3,8500	1,85%	3,8000	3,8500	3,7200	1.352	5.147,40
27/7/2005	3,7800	4,42%	3,6200	3,8000	3,6200	4.602	17.089,40
26/7/2005	3,6200	0,84%	3,6200	3,6400	3,6100	2.967	10.757,80
25/7/2005	3,5900	1,13%	3,5700	3,6100	3,5500	5.017	17.938,40
22/7/2005	3,5500	0,00%	3,5700	3,5700	3,4500	1.628	5.736,04
21/7/2005	3,5500	1,72%	3,4700	3,5500	3,4700	1.004	3.535,16
20/7/2005	3,4900	-1,13%	3,5700	3,5700	3,4900	4.118	14.450,52
19/7/2005	3,5300	0,00%	3,5100	3,5300	3,5100	536	1.888,16
18/7/2005	3,5300	-0,56%	3,5500	3,5500	3,5300	660	2.331,40
15/7/2005	3,5500	-1,66%	3,6100	3,6200	3,5500	598	2.141,00
14/7/2005	3,6100	-0,28%	3,6200	3,6200	3,5300	821	2.938,56
13/7/2005	3,6200	0,84%	3,5900	3,6800	3,5900	905	3.278,50
12/7/2005	3,5900	-2,97%	3,7000	3,7000	3,5900	3.669	13.266,00
11/7/2005	3,7000	0,00%	3,7000	3,7000	3,7000		,00
08/7/2005	3,7000	0,54%	3,6800	3,7200	3,6200	2.187	7.979,60
07/7/2005	3,6800	1,66%	3,7800	3,7800	3,6200	9.022	33.169,32
06/7/2005	3,6200	-6,46%	3,7200	3,7200	3,6200	1.811	6.634,32
05/7/2005	3,8700	-2,03%	3,8700	3,8700	3,8700	52	203,00
04/7/2005	3,9500	0,00%	3,9500	3,9500	3,9500		,00
01/7/2005	3,9500	-5,95%	3,9700	4,0100	3,8300	709	2.763,56
30/6/2005	4,2000	0,00%	4,2000	4,2500	4,2000	723	3.050,00
29/6/2005	4,2000	1,45%	4,1400	4,2000	4,1400	1.680	7.027,28
28/6/2005	4,1400	0,00%	4,1400	4,1400	4,1400		,00
27/6/2005	4,1400	2,48%	4,1200	4,1400	4,1200	629	2.600,00
24/6/2005	4,0400	1,25%	3,9500	4,0400	3,9300	461	1.844,40
23/6/2005	3,9900	-2,21%	3,9900	3,9900	3,9900	577	2.299,00
22/6/2005	4,0800	0,00%	4,0800	4,0800	4,0800		,00
21/6/2005	4,0800	1,24%	4,0100	4,0800	4,0100	1.258	5.111,60
17/6/2005	4,0300	-0,74%	3,9100	4,0300	3,9100	535	2.092,20
16/6/2005	4,0600	2,27%	3,9900	4,0600	3,9500	3.613	14.338,16
15/6/2005	3,9700	0,00%	3,9500	3,9700	3,9500	304	1.203,60
14/6/2005	3,9700	0,00%	3,9700	3,9900	3,9700	1.310	5.203,00
13/6/2005	3,9700	-1,73%	3,9700	3,9700	3,9700	2.369	9.401,60
10/6/2005	4,0400	0,25%	3,9300	4,0400	3,9300	1.206	4.800,00
09/6/2005	4,0300	2,03%	3,9300	4,0400	3,9300	3.240	12.876,60
08/6/2005	3,9500	0,00%	3,9300	3,9500	3,9100	367	1.440,40
07/6/2005	3,9500	-1,00%	3,9700	3,9700	3,9500	985	3.897,60
06/6/2005	3,9900	-0,50%	3,9900	3,9900	3,9900	21	83,60
03/6/2005	4,0100	-0,50%	4,0300	4,0300	4,0100	126	504,40
02/6/2005	4,0300	-1,23%	4,0600	4,0600	3,9300	470	1.866,48
01/6/2005	4,0800	-0,97%	4,0800	4,0800	4,0800	42	171,20
31/5/2005	4,1200	5,91%	3,8900	4,1200	3,8900	73	290,40
30/5/2005	3,8900	-3,47%	4,0300	4,0300	3,8900	818	3.231,80
27/5/2005	4,0300	-1,71%	3,9100	4,0300	3,9100	126	494,40
26/5/2005	4,1000	-2,38%	4,1200	4,1200	4,0100	288	1.171,20
25/5/2005	4,2000	0,00%	4,2000	4,3900	4,2000	115	486,00
24/5/2005	4,2000	1,45%	4,2000	4,2000	4,2000	21	88,00
23/5/2005	4,1400	-1,43%	4,1400	4,1400	4,1400	84	347,20
20/5/2005	4,2000	2,44%	4,1000	4,2000	3,8500	690	2.843,92
19/5/2005	4,1000	0,00%	4,1000	4,1000	4,1000	776	3.182,00
18/5/2005	4,1000	5,94%	3,9300	4,1000	3,9300	1.237	4.977,92
17/5/2005	3,8700	-1,02%	3,9100	4,1000	3,8500	2.841	11.374,20
16/5/2005	3,9100	-0,51%	3,9100	3,9100	3,9100	31	123,00
13/5/2005	3,9300	0,00%	3,9300	3,9300	3,9300		,00
12/5/2005	3,9300	1,55%	3,8700	3,9300	3,8300	3.491	13.423,20
11/5/2005	3,8700	-4,68%	4,1600	4,1600	3,8700	147	575,80
10/5/2005	4,0600	0,50%	3,8500	4,0600	3,8500	42	166,00
09/5/2005	4,0400	-1,46%	4,2400	4,2400	3,9900	189	760,00
06/5/2005	4,1000	1,74%	4,1000	4,1000	4,1000	21	86,00
05/5/2005	4,0300	4,13%	4,0300	4,0300	4,0300	21	84,40
04/5/2005	3,8700	-5,61%	4,1000	4,1000	3,8300	2.002	7.757,60
03/5/2005	4,1000	2,24%	4,1000	4,1000	4,1000	21	86,00
28/4/2005	4,0100	0,50%	4,0300	4,0300	3,8300	1.667	6.412,60
27/4/2005	3,9900	-1,24%	4,1200	4,1200	3,8900	640	2.501,60
26/4/2005	4,0400	0,00%	4,0400	4,0400	4,0400		,00
25/4/2005	4,0400	1,76%	3,8200	4,0400	3,8200	1.891	7.249,00
22/4/2005	3,9700	2,06%	3,9900	3,9900	3,8300	561	2.188,00
21/4/2005	3,8900	-1,52%	3,9900	3,9900	3,8200	325	1.246,40
20/4/2005	3,9500	-1,00%	4,0600	4,0600	3,8200	1.635	6.284,40
19/4/2005	3,9900	0,00%	3,9900	3,9900	3,9900		,00
18/4/2005	3,9900	-4,09%	3,8500	4,0300	3,8300	807	3.137,80
15/4/2005	4,1600	0,00%	4,1600	4,1600	4,1600		,00
14/4/2005	4,1600	0,97%	4,1600	4,1600	4,1600	21	87,20
13/4/2005	4,1200	-1,44%	4,1000	4,1200	4,1000	163	667,60
12/4/2005	4,1800	0,97%	4,1400	4,1800	4,1400	21	87,20
11/4/2005	4,1400	2,48%	3,8500	4,1400	3,8500	157	620,20
08/4/2005	4,0400	3,32%	4,0400	4,0400	4,0400	21	84,80
07/4/2005	3,9100	0,00%	3,9100	4,0300	3,9100	965	3.775,60
06/4/2005	3,9100	0,00%	4,0100	4,0100	3,9100	283	1.117,00
05/4/2005	3,9100	-4,63%	4,0100	4,0300	3,9100	3.057	12.160,02
04/4/2005	4,1000	-3,30%	4,1000	4,1200	4,1000	311	1.276,12
01/4/2005	4,2400	1,92%	4,2000	4,2400	4,2000	63	264,40
31/3/2005	4,1600	2,46%	4,0600	4,1600	4,0600	573	2.330,66
30/3/2005	4,0600	-0,49%	4,1400	4,1400	4,0600	105	430,00
29/3/2005	4,0800	-3,77%	4,1600	4,1600	4,0800	2.569	10.586,00
24/3/2005	4,2400	5,21%	4,0300	4,2400	4,0300	840	3.413,44
23/3/2005	4,0300	-3,59%	4,1800	4,1800	4,0300	262	1.081,80
22/3/2005	4,1800	-2,56%	4,1600	4,2900	4,1400	398	1.666,80
21/3/2005	4,2900	-2,28%	4,2000	4,3100	4,1400	1.599	6.712,60
18/3/2005	4,3900	-0,90%	4,4100	4,4100	4,2000	498	2.119,70
17/3/2005	4,4300	3,26%	4,2900	4,4300	4,2700	874	3.754,80
16/3/2005	4,2900	-4,24%	4,2900	4,4600	4,2900	1.867	8.059,30
15/3/2005	4,4800	4,43%	4,3900	4,4800	4,2900	2.265	9.871,00
11/3/2005	4,2900	0,00%	4,2900	4,5600	4,2900	1.091	4.709,50
10/3/2005	4,2900	-4,24%	4,3500	4,4400	4,2900	820	3.578,60
09/3/2005	4,4800	0,00%	4,4800	4,4800	4,4800	109	487,20
08/3/2005	4,4800	0,00%	4,2400	4,6200	4,2400	142	628,86
07/3/2005	4,4800	-2,18%	4,4600	4,4800	4,3900	608	2.695,00
04/3/2005	4,5800	-0,43%	4,3100	4,5800	4,3100	30	133,16
03/3/2005	4,6000	5,26%	4,6900	4,6900	4,6000	84	388,60
02/3/2005	4,3700	-3,74%	4,4800	4,4800	4,2900	356	1.550,40
01/3/2005	4,5400	-4,02%	4,6000	4,6000	4,4600	2.054	9.351,98
28/2/2005	4,7300	-2,67%	4,7100	4,8300	4,6000	4.015	18.717,60
25/2/2005	4,8600	4,07%	4,6700	4,9000	4,6700	566	2.714,00
24/2/2005	4,6700	-0,43%	4,6700	4,6700	4,5600	1.082	5.053,52
23/2/2005	4,6900	-1,26%	4,7500	4,9200	4,5000	2.648	12.200,40
22/2/2005	4,7500	-0,42%	4,6900	4,7500	4,5800	765	3.604,60
21/2/2005	4,7700	-3,05%	4,8800	4,9400	4,7500	2.085	10.047,52
18/2/2005	4,9200	9,82%	4,2900	4,9200	4,2900	12.077	57.549,00
17/2/2005	4,4800	-2,18%	4,4800	4,5800	4,4400	2.900	13.133,24
16/2/2005	4,5800	0,00%	4,5800	4,5800	4,5800		,00
15/2/2005	4,5800	0,00%	4,3900	4,5800	4,3900	21	94,00
14/2/2005	4,5800	2,23%	4,4600	4,5800	4,4400	735	3.318,44
11/2/2005	4,4800	0,00%	4,5600	4,5600	4,3900	587	2.584,40
10/2/2005	4,4800	-2,18%	4,5800	4,5800	4,4800	1.048	4.760,00
09/2/2005	4,5800	0,00%	4,4100	4,5800	4,3900	1.290	5.739,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%