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
08/2/2005	4,5800	0,00%	4,5800	4,5800	4,5000	1.156	5.242,22
07/2/2005	4,5800	-1,51%	4,6200	4,6200	4,4600	1.865	8.548,18
04/2/2005	4,6500	0,22%	4,5800	4,6500	4,4600	924	4.235,94
03/2/2005	4,6400	-1,07%	4,5200	4,6400	4,5200	2.413	11.175,12
02/2/2005	4,6900	0,43%	4,5800	4,6900	4,5800	625	2.861,64
01/2/2005	4,6700	-0,43%	4,5800	4,7700	4,5800	1.489	7.007,00
31/1/2005	4,6900	5,16%	4,5200	4,7500	4,5000	7.014	32.284,20
28/1/2005	4,4600	0,45%	4,4100	4,5400	4,3900	1.772	7.867,80
27/1/2005	4,4400	2,54%	4,2900	4,4400	4,2500	6.083	26.475,28
26/1/2005	4,3300	3,10%	4,3100	4,4400	4,3100	2.407	10.433,52
25/1/2005	4,2000	-0,94%	4,2400	4,2400	4,1600	2.831	11.898,40
24/1/2005	4,2400	3,41%	4,0300	4,3500	4,0300	3.350	13.711,20
21/1/2005	4,1000	-1,91%	4,1800	4,1800	4,1000	2.005	8.267,04
20/1/2005	4,1800	-2,11%	4,2700	4,2700	4,1800	1.740	7.338,20
19/1/2005	4,2700	-0,47%	4,2900	4,2900	4,2700	896	3.843,60
18/1/2005	4,2900	0,94%	4,2500	4,3100	4,2500	2.040	8.707,52
17/1/2005	4,2500	4,17%	4,1800	4,2500	4,1200	1.144	4.802,54
14/1/2005	4,0800	-4,90%	4,0600	4,3100	4,0600	6.041	24.788,20
13/1/2005	4,2900	-1,83%	4,3500	4,4100	4,1600	3.302	14.085,80
12/1/2005	4,3700	-0,91%	4,3700	4,3700	4,3700	34	142,24
11/1/2005	4,4100	-1,56%	4,4800	4,4800	4,2400	776	3.340,40
10/1/2005	4,4800	2,05%	4,4300	4,4800	4,4300	3.491	15.573,00
07/1/2005	4,3900	-3,73%	4,6900	4,6900	4,3500	2.778	12.392,00
05/1/2005	4,5600	1,79%	4,5600	4,5600	4,5600	21	95,60
04/1/2005	4,4800	0,00%	4,4800	4,4800	4,4800		,00
03/1/2005	4,4800	0,00%	4,3900	4,4800	4,3900	419	1.870,00
31/12/2004	4,4800	-1,75%	4,4800	4,4800	4,4800	22	98,34
30/12/2004	4,5600	4,83%	4,7100	4,7100	4,2700	755	3.500,60
29/12/2004	4,3500	1,40%	4,3500	4,3500	4,3500	126	547,20
28/12/2004	4,2900	0,47%	4,2900	4,2900	4,2900	10	45,00
27/12/2004	4,2700	1,67%	4,2000	4,3500	4,1200	556	2.310,40
24/12/2004	4,2000	2,44%	4,0800	4,3100	4,0800	236	977,90
23/12/2004	4,1000	0,00%	4,1200	4,1200	4,0800	2.411	9.890,00
22/12/2004	4,1000	-0,97%	4,1400	4,1800	4,0800	4.898	20.151,28
21/12/2004	4,1400	-0,96%	4,1400	4,2500	4,1400	1.174	4.864,60
20/12/2004	4,1800	0,00%	4,1800	4,2200	4,1400	2.215	9.195,08
17/12/2004	4,1800	-0,95%	4,1800	4,2200	4,1600	1.258	5.257,00
16/12/2004	4,2200	-0,71%	4,3900	4,3900	4,2000	350	1.471,50
15/12/2004	4,2500	-0,47%	4,1800	4,2500	4,1800	636	2.660,42
14/12/2004	4,2700	0,47%	4,2900	4,3500	4,2000	1.195	5.060,00
13/12/2004	4,2500	-0,47%	4,2900	4,3900	4,2500	2.535	10.846,88
10/12/2004	4,2700	0,00%	4,2900	4,2900	4,2400	1.164	4.958,00
09/12/2004	4,2700	0,00%	4,4400	4,4400	4,2700	2.932	12.636,58
08/12/2004	4,2700	0,00%	4,2400	4,5200	4,2400	2.642	11.335,40
07/12/2004	4,2700	-3,17%	4,4100	4,4600	4,2700	259	1.131,64
06/12/2004	4,4100	-2,43%	4,4800	4,4800	4,2900	1.883	8.216,80
03/12/2004	4,5200	1,35%	4,4600	4,5400	4,3300	398	1.764,40
02/12/2004	4,4600	1,13%	4,5000	4,5000	4,4100	199	884,00
01/12/2004	4,4100	0,00%	4,4800	4,4800	4,4100	164	722,08
30/11/2004	4,4100	-2,00%	4,4300	4,5200	4,4100	1.069	4.716,60
29/11/2004	4,5000	-0,88%	4,5000	4,5000	4,5000	52	236,00
26/11/2004	4,5400	0,00%	4,2900	4,5400	4,2500	1.851	8.238,52
25/11/2004	4,5400	1,79%	4,5800	4,5800	4,3500	1.436	6.386,20
24/11/2004	4,4600	-1,76%	4,6000	4,6000	4,3900	388	1.731,80
23/11/2004	4,5400	0,00%	4,5400	4,5400	4,5400		,00
22/11/2004	4,5400	1,79%	4,4100	4,5400	4,4100	210	929,20
19/11/2004	4,4600	0,00%	4,5200	4,5800	4,4100	1.132	5.064,40
18/11/2004	4,4600	0,00%	4,4800	4,5200	4,4400	870	3.887,20
17/11/2004	4,4600	-0,45%	4,6000	4,6000	4,4600	923	4.165,40
16/11/2004	4,4800	-0,88%	4,4600	4,6000	4,4600	1.405	6.322,40
15/11/2004	4,5200	-2,59%	4,6700	4,6900	4,5200	3.156	14.688,40
12/11/2004	4,6400	-2,32%	4,8500	4,8500	4,6200	855	4.082,52
11/11/2004	4,7500	7,71%	4,4100	4,7500	4,4100	1.824	8.521,00
10/11/2004	4,4100	-1,12%	4,5200	4,5800	4,2900	4.462	19.798,28
09/11/2004	4,4600	1,13%	4,6000	4,6000	4,3900	1.784	8.004,48
08/11/2004	4,4100	2,32%	4,1200	4,5800	4,1200	7.894	34.549,00
05/11/2004	4,3100	2,13%	4,2200	4,4600	4,2200	4.005	17.143,80
04/11/2004	4,2200	0,96%	4,1800	4,3700	3,9700	6.304	26.429,52
03/11/2004	4,1800	-4,78%	4,2900	4,2900	4,1400	11.608	48.931,94
02/11/2004	4,3900	-0,90%	4,3900	4,4400	4,3100	865	3.745,66
01/11/2004	4,4300	-0,67%	4,4400	4,4400	4,3100	640	2.779,00
29/10/2004	4,4600	1,59%	4,2500	4,4600	4,2500	86	378,64
27/10/2004	4,3900	1,86%	4,2900	4,4100	4,2900	954	4.105,20
26/10/2004	4,3100	-2,71%	4,3300	4,3300	4,3100	210	906,00
25/10/2004	4,4300	-0,23%	4,3700	4,4300	4,2900	982	4.255,20
22/10/2004	4,4400	2,07%	4,3300	4,4600	4,3300	1.934	8.588,20
21/10/2004	4,3500	-2,90%	4,4600	4,4600	4,3500	603	2.644,50
20/10/2004	4,4800	0,00%	4,4800	4,4800	4,4800		,00
19/10/2004	4,4800	1,13%	4,3100	4,4800	4,3100	220	904,00
18/10/2004	4,4300	-0,23%	4,4300	4,4300	4,3100	377	1.640,20
15/10/2004	4,4400	0,00%	4,4400	4,4400	4,3300	108	473,74
14/10/2004	4,4400	-0,89%	4,3700	4,4400	4,3300	1.206	5.228,40
13/10/2004	4,4800	0,90%	4,4300	4,4800	4,4300	1.253	5.560,10
12/10/2004	4,4400	-0,89%	4,3700	4,4400	4,3100	660	2.873,40
11/10/2004	4,4800	-0,88%	4,4800	4,4800	4,4800	51	227,78
08/10/2004	4,5200	-1,31%	4,5200	4,5200	4,5200	25	112,64
07/10/2004	4,5800	-0,87%	4,6000	4,6000	4,5000	254	1.149,40
06/10/2004	4,6200	4,29%	4,3300	4,6200	4,3300	713	3.168,60
05/10/2004	4,4300	2,31%	4,3300	4,4300	4,3300	245	1.076,46
04/10/2004	4,3300	-1,37%	4,3300	4,4100	4,3300	335	1.454,40
01/10/2004	4,3900	2,33%	4,3900	4,3900	4,3500	241	1.054,00
30/9/2004	4,2900	-1,83%	4,3700	4,3700	4,2900	493	2.126,20
29/9/2004	4,3700	0,00%	4,3700	4,3700	4,2900	776	3.362,80
28/9/2004	4,3700	0,00%	4,3900	4,3900	4,3700	2.946	12.873,60
27/9/2004	4,3700	-2,46%	4,3900	4,3900	4,2700	1.510	6.545,52
24/9/2004	4,4800	0,00%	4,4800	4,4800	4,4800		,00
23/9/2004	4,4800	-0,88%	4,3900	4,5200	4,3700	714	3.133,22
22/9/2004	4,5200	0,89%	4,4100	4,5200	4,4100	33	144,22
21/9/2004	4,4800	0,90%	4,4400	4,4800	4,4400	325	1.445,00
20/9/2004	4,4400	0,00%	4,4400	4,4400	4,4400		,00
17/9/2004	4,4400	-1,77%	4,4300	4,4400	4,4300	338	1.495,52
16/9/2004	4,5200	1,80%	4,4600	4,5200	4,4100	1.531	6.821,20
15/9/2004	4,4400	-1,33%	4,5000	4,5000	4,4400	120	531,48
14/9/2004	4,5000	-1,32%	4,4400	4,5200	4,4100	648	2.878,34
13/9/2004	4,5600	-0,44%	4,5800	4,5800	4,5200	911	4.161,78
10/9/2004	4,5800	0,00%	4,5800	4,5800	4,5800	849	3.884,80
09/9/2004	4,5800	-0,87%	4,5800	4,5800	4,5400	262	1.199,20
08/9/2004	4,6200	1,76%	4,6200	4,6200	4,6200	10	48,40
07/9/2004	4,5400	0,00%	4,5400	4,5600	4,5400	1.079	4.897,00
06/9/2004	4,5400	-0,87%	4,5400	4,5400	4,4300	120	539,92
03/9/2004	4,5800	0,00%	4,5800	4,5800	4,5800		,00
02/9/2004	4,5800	4,33%	4,5800	4,5800	4,5800	47	213,00
01/9/2004	4,3900	-3,30%	4,2900	4,5400	4,2900	938	4.130,70
31/8/2004	4,5400	-0,44%	4,5400	4,5400	4,5400	73	333,20
30/8/2004	4,5600	-0,44%	4,6500	4,6500	4,4400	518	2.306,92
27/8/2004	4,5800	-0,87%	4,6200	4,6200	4,4400	713	3.211,60
26/8/2004	4,6200	0,87%	4,5000	4,6200	4,4800	912	4.141,00
25/8/2004	4,5800	0,88%	4,5400	4,5800	4,5400	178	809,60
24/8/2004	4,5400	-1,73%	4,5800	4,5800	4,5000	681	3.102,80
23/8/2004	4,6200	4,05%	4,2400	4,6200	4,2400	80	356,24
20/8/2004	4,4400	-1,33%	4,5200	4,7300	4,4400	975	4.405,20
19/8/2004	4,5000	-4,05%	4,4400	4,7900	4,4400	828	3.856,40
18/8/2004	4,6900	4,69%	4,4800	4,6900	4,4800	325	1.474,20
17/8/2004	4,4800	1,13%	4,4600	4,5800	4,4600	346	1.576,80
16/8/2004	4,4300	-5,14%	4,4800	4,6500	4,3900	1.866	8.320,20
12/8/2004	4,6700	-2,51%	4,7900	4,8100	4,6400	4.825	22.641,00
11/8/2004	4,7900	2,13%	4,6900	4,7900	4,6500	1.656	7.791,60
10/8/2004	4,6900	0,00%	4,6200	4,8100	4,6200	947	4.472,40
09/8/2004	4,6900	1,96%	4,5800	4,6900	4,5800	315	1.453,60
06/8/2004	4,6000	2,22%	4,5000	4,6000	4,4300	734	3.315,00
05/8/2004	4,5000	1,35%	4,4400	4,7100	4,4400	766	3.486,94
04/8/2004	4,4400	-4,31%	4,5200	4,7500	4,1600	4.885	22.030,60
03/8/2004	4,6400	-0,22%	4,5800	4,7700	4,5000	2.285	10.670,20
02/8/2004	4,6500	-0,85%	4,6900	4,8800	4,5800	1.132	5.317,40
30/7/2004	4,6900	-5,06%	4,9400	4,9400	4,6900	178	877,20
29/7/2004	4,9400	2,70%	4,7700	4,9400	4,7300	629	3.008,00
28/7/2004	4,8100	3,00%	4,9400	4,9400	4,6700	1.950	9.278,80
27/7/2004	4,6700	5,66%	4,4200	4,6700	4,4200	7.070	32.430,20
26/7/2004	4,4200	-8,87%	5,0000	5,0000	4,4000	19.525	92.194,80
23/7/2004	4,8500	3,85%	4,5500	4,8500	4,5500	693	3.246,40
22/7/2004	4,6700	-4,30%	4,8500	4,8500	4,5900	762	3.583,00
21/7/2004	4,8800	0,00%	4,9000	4,9000	4,7600	1.108	5.338,80
20/7/2004	4,8800	3,39%	4,8800	4,8800	4,8800	23	112,80
19/7/2004	4,7200	-5,41%	4,7800	4,9500	4,7200	1.132	5.395,80
16/7/2004	4,9900	-0,60%	5,0000	5,0000	4,9700	346	1.729,80
15/7/2004	5,0200	-0,40%	4,9300	5,0200	4,9100	2.668	13.179,00
14/7/2004	5,0400	0,40%	4,6500	5,0400	4,6500	127	624,20
13/7/2004	5,0200	-0,20%	5,0200	5,0200	5,0200	150	754,00
12/7/2004	5,0300	-4,73%	4,8200	5,1100	4,8200	473	,00
09/7/2004	5,2800	4,14%	5,0700	5,2800	5,0700	5.245	27.339,80
08/7/2004	5,0700	3,89%	4,9000	5,0900	4,9000	19.977	100.835,26
07/7/2004	4,8800	3,61%	4,8000	4,8800	4,7200	2.137	10.250,20
06/7/2004	4,7100	-0,21%	4,8500	4,8500	4,6700	1.062	4.992,00
05/7/2004	4,7200	-1,67%	4,8500	4,8500	4,7200	1.317	6.318,40
02/7/2004	4,8000	-1,64%	4,8000	4,8800	4,7600	5.938	28.622,60
01/7/2004	4,8800	-1,01%	4,9500	4,9500	4,8300	9.820	47.766,20
30/6/2004	4,9300	-11,81%	5,4600	5,5200	4,9300	9.462	49.851,20
29/6/2004	5,5900	-0,71%	5,5900	5,5900	5,5900	115	646,00
28/6/2004	5,6300	3,49%	5,4400	5,6600	5,4400	369	2.036,80
25/6/2004	5,4400	-0,73%	5,4800	5,4800	5,3500	901	4.919,80
24/6/2004	5,4800	-1,44%	5,5400	5,5400	5,4000	2.323	12.749,24
23/6/2004	5,5600	-5,28%	5,5600	5,7500	5,5600	185	1.029,40
22/6/2004	5,8700	0,00%	5,8700	5,8700	5,8700	12	67,80
21/6/2004	5,8700	0,86%	6,2900	6,2900	5,6100	1.016	5.858,40
18/6/2004	5,8200	-0,85%	5,8500	5,8500	5,5700	127	736,40
17/6/2004	5,8700	0,00%	5,8400	5,8700	5,6100	1.248	7.233,40
16/6/2004	5,8700	0,00%	5,8700	5,8700	5,8700		,00
15/6/2004	5,8700	1,91%	5,8500	5,8700	5,8500	23	135,40
14/6/2004	5,7600	0,17%	5,5600	5,7600	5,5600	23	130,80
11/6/2004	5,7500	0,70%	5,7500	5,7500	5,7500	578	3.320,00
10/6/2004	5,7100	1,78%	5,6800	5,7500	5,6800	6.516	37.284,40
09/6/2004	5,6100	0,00%	5,2700	5,6800	5,2700	732	4.132,36
08/6/2004	5,6100	-1,23%	5,7600	5,7600	5,5200	127	710,00
07/6/2004	5,6800	-4,22%	5,6600	5,8500	5,6500	658	3.735,60
04/6/2004	5,9300	2,24%	5,7800	5,9300	5,6300	549	3.168,40
03/6/2004	5,8000	2,11%	5,8500	5,8500	5,8000	161	945,40
02/6/2004	5,6800	-3,73%	6,1200	6,1200	5,6800	981	5.697,00
01/6/2004	5,9000	0,85%	5,9000	5,9000	5,7100	1.663	9.719,40
28/5/2004	5,8500	0,00%	6,1400	6,1400	5,7500	2.414	14.252,40
27/5/2004	5,8500	-2,34%	5,8500	5,8500	5,8500	58	338,00
26/5/2004	5,9900	-0,66%	5,8500	6,0300	5,8500	5.813	34.845,48
25/5/2004	6,0300	3,25%	5,7800	6,0300	5,7600	6.310	37.464,80
24/5/2004	5,8400	-3,31%	5,8500	6,0300	5,8000	1.271	7.415,40
21/5/2004	6,0400	1,51%	5,9500	6,0400	5,8500	774	4.628,40
20/5/2004	5,9500	-1,82%	5,8500	5,9500	5,8200	658	3.890,60
19/5/2004	6,0600	1,51%	6,0600	6,0600	6,0600	58	350,00
18/5/2004	5,9700	-1,49%	5,9000	5,9700	5,9000	173	1.027,00
17/5/2004	6,0600	0,00%	5,9700	6,0600	5,9700	161	975,00
14/5/2004	6,0600	0,00%	5,9200	6,0600	5,9000	254	1.506,00
13/5/2004	6,0600	-0,98%	6,0600	6,0600	6,0600	843	5.110,00
12/5/2004	6,1200	0,00%	6,0600	6,1200	6,0600	797	4.844,40
11/5/2004	6,1200	-0,33%	6,0600	6,1400	5,9900	740	4.480,56
10/5/2004	6,1400	-1,29%	5,9700	6,1600	5,7300	2.252	13.510,20
07/5/2004	6,2200	2,64%	6,0800	6,2200	6,0600	578	3.511,60
06/5/2004	6,0600	-3,66%	6,3000	6,3000	6,0400	242	1.491,00
05/5/2004	6,2900	-0,16%	6,4400	6,4400	5,9900	1.294	7.871,00
04/5/2004	6,3000	2,61%	6,1400	6,3900	6,1400	1.984	12.441,52
03/5/2004	6,1400	0,00%	5,9900	6,1400	5,9900	300	1.808,60
30/4/2004	6,1400	-1,29%	6,2200	6,2200	6,0800	3.162	19.550,78
29/4/2004	6,2200	-0,16%	6,2300	6,2300	6,1400	2.691	16.676,00
28/4/2004	6,2300	2,13%	6,2900	6,2900	5,9700	2.206	13.431,60
27/4/2004	6,1000	-2,40%	6,1000	6,1600	6,1000	673	4.111,06
26/4/2004	6,2500	0,00%	6,2200	6,2500	6,1100	1.686	10.457,00
23/4/2004	6,2500	1,46%	6,2300	6,3100	6,2300	1.334	8.349,90
22/4/2004	6,1600	-2,22%	6,3700	6,3700	6,1400	2.229	13.880,00
21/4/2004	6,3000	-1,10%	6,1800	6,3000	6,1600	265	1.640,20
20/4/2004	6,3700	-0,62%	6,5000	6,5000	6,1800	1.524	9.694,20
19/4/2004	6,4100	0,00%	6,4100	6,4800	6,2700	4.614	29.473,48
16/4/2004	6,4100	-0,16%	6,4100	6,4100	6,4100	167	1.071,10
15/4/2004	6,4200	0,16%	6,6300	6,6300	6,1300	334	2.096,80
14/4/2004	6,4100	-1,38%	6,3000	6,4100	6,3000	658	4.197,80
13/4/2004	6,5000	4,33%	6,1800	6,5600	6,0800	17.215	109.863,40
08/4/2004	6,2300	-0,64%	6,3500	6,4600	5,9000	1.174	7.379,96
07/4/2004	6,2700	0,32%	6,1300	6,3100	5,9200	7.301	45.044,80
06/4/2004	6,2500	7,39%	5,8400	6,3000	5,8400	9.150	55.881,60
05/4/2004	5,8200	1,57%	5,8000	5,8200	5,7100	254	1.472,80
02/4/2004	5,7300	0,00%	5,8000	5,8000	5,6300	5.533	31.656,60
01/4/2004	5,7300	-0,35%	5,7100	5,7300	5,6300	2.518	14.268,00
31/3/2004	5,7500	-2,04%	5,8700	5,8700	5,7100	2.114	12.142,20
30/3/2004	5,8700	-0,34%	5,6800	5,8700	5,6800	2.484	14.288,20
29/3/2004	5,8900	4,62%	5,7100	5,9000	5,7100	6.943	40.568,00
26/3/2004	5,6300	0,72%	5,7100	5,7800	5,6100	6.412	36.694,00
24/3/2004	5,5900	2,01%	5,7100	5,7800	5,5700	7.775	44.471,60
23/3/2004	5,4800	0,00%	5,5400	5,5600	5,3800	7.001	38.410,40
22/3/2004	5,4800	-17,59%	6,1300	6,4600	5,4600	17.180	99.328,30
19/3/2004	6,6500	-0,30%	6,5000	6,6500	6,5000	1.536	10.082,40
18/3/2004	6,6700	-2,20%	6,8000	6,8900	6,5200	6.169	41.480,28
17/3/2004	6,8200	-0,29%	6,6500	6,8200	6,6500	578	3.903,00
16/3/2004	6,8400	1,63%	6,7700	6,8600	6,5100	8.892	60.112,32
15/3/2004	6,7300	-0,30%	6,6000	6,7500	6,5800	3.211	21.282,80
12/3/2004	6,7500	2,27%	6,5800	6,7500	6,4100	8.410	55.888,60
11/3/2004	6,6000	-0,15%	6,4200	6,6100	6,3700	4.459	29.015,40
10/3/2004	6,6100	0,00%	6,6000	6,7500	6,5200	8.896	59.074,00
09/3/2004	6,6100	-0,60%	6,7200	6,7500	6,4100	681	4.479,60
08/3/2004	6,6500	0,30%	6,6300	6,7000	6,5100	1.050	7.015,00
05/3/2004	6,6300	-1,34%	6,7200	6,8000	6,5000	11.461	77.179,80
04/3/2004	6,7200	0,00%	6,7200	6,8000	6,5800	31.267	207.672,02
03/3/2004	6,7200	0,00%	6,6100	6,7200	6,5800	2.148	14.284,80
02/3/2004	6,7200	0,00%	6,7200	6,7200	6,7200	12	77,60
01/3/2004	6,7200	2,13%	6,5200	6,7200	6,3300	1.964	12.930,00
27/2/2004	6,5800	5,62%	6,2700	6,5800	6,2300	8.607	55.241,20
26/2/2004	6,2300	2,13%	6,1000	6,2700	6,1000	2.256	14.030,36
25/2/2004	6,1000	3,39%	5,8500	6,2300	5,7800	4.378	26.058,20
24/2/2004	5,9000	0,00%	5,9000	6,0600	5,8700	5.187	30.733,80
20/2/2004	5,9000	-5,90%	6,2500	6,2500	5,8500	13.749	83.383,40
19/2/2004	6,2700	-1,57%	6,4100	6,4100	6,2700	2.714	17.237,60
18/2/2004	6,3700	-4,21%	6,7800	6,7800	6,3700	1.666	10.715,12
17/2/2004	6,6500	-1,77%	6,7300	6,7300	6,5000	2.969	19.685,20
16/2/2004	6,7700	-3,42%	6,9200	6,9200	6,5400	3.466	23.135,80
13/2/2004	7,0100	3,85%	6,8400	7,0100	6,7500	6.203	42.894,40
12/2/2004	6,7500	3,85%	6,5800	7,1000	6,5800	13.510	91.122,08
11/2/2004	6,5000	2,04%	6,3700	6,5000	6,3700	1.964	12.608,20
10/2/2004	6,3700	0,31%	6,4000	6,5800	6,3300	5.707	,00
09/2/2004	6,3500	-2,31%	6,5800	6,5800	6,3500	2.183	14.028,60
06/2/2004	6,5000	-0,61%	6,5000	6,5800	6,3300	4.805	31.041,40
05/2/2004	6,5400	-0,61%	6,5800	6,8200	6,4200	3.501	23.462,40
04/2/2004	6,5800	0,00%	6,5800	6,5800	6,5800	81	532,00
03/2/2004	6,5800	-0,45%	6,6700	6,6700	6,5100	173	1.139,60
02/2/2004	6,6100	-1,64%	6,7500	6,7500	6,6100	685	4.574,42
30/1/2004	6,7200	5,16%	6,7300	6,8600	6,4200	4.142	27.945,06
29/1/2004	6,3900	-0,47%	6,4800	6,6300	6,3700	11.015	71.903,90
28/1/2004	6,4200	-1,53%	6,4800	6,5100	6,4100	7.116	45.962,20
27/1/2004	6,5200	0,31%	6,6700	6,6700	6,4400	1.779	11.545,40
26/1/2004	6,5000	-3,27%	6,6500	6,6700	6,4600	5.522	35.798,20
23/1/2004	6,7200	-0,44%	6,7500	6,8000	6,7200	1.403	9.485,40
22/1/2004	6,7500	0,90%	6,7800	6,9100	6,7500	6.677	45.395,80
21/1/2004	6,6900	1,67%	6,7300	6,7500	6,5800	7.195	48.169,44
20/1/2004	6,5800	-0,75%	6,6000	6,6700	6,5200	2.591	17.045,20
19/1/2004	6,6300	-1,04%	6,7500	6,7700	6,6300	6.980	46.887,56
16/1/2004	6,7000	-0,45%	6,7700	6,7800	6,6500	9.693	65.011,00
15/1/2004	6,7300	0,90%	6,6900	6,7800	6,6500	5.857	39.360,60
14/1/2004	6,6700	0,00%	6,7800	6,7800	6,5800	5.487	36.489,80
13/1/2004	6,6700	1,68%	6,7500	6,7500	6,6300	5.886	39.435,80
12/1/2004	6,5600	-3,24%	6,7800	6,7800	6,4800	4.690	30.849,00
09/1/2004	6,7800	-0,29%	6,8000	6,8600	6,7200	2.543	17.340,48
08/1/2004	6,8000	2,26%	6,6900	6,9400	6,6900	19.321	131.686,56
07/1/2004	6,6500	-1,04%	6,7000	6,7500	6,5800	8.538	56.911,80
05/1/2004	6,7200	0,75%	6,7500	6,7500	6,6700	2.495	16.698,80
02/1/2004	6,6700	2,93%	6,6100	6,6700	6,4100	6.450	42.745,30
31/12/2003	6,4800	0,31%	6,5000	6,5000	6,4200	450	2.905,80
30/12/2003	6,4600	0,78%	6,3900	6,4600	6,3000	7.510	48.046,40
29/12/2003	6,4100	-1,08%	6,2300	6,6000	6,2300	1.733	11.148,80
24/12/2003	6,4800	1,25%	6,4800	6,4800	6,4800	35	224,40
23/12/2003	6,4000	0,47%	6,5000	6,5000	6,3000	288	,00
22/12/2003	6,3700	-1,09%	6,5100	6,5100	6,3700	438	2.801,82
19/12/2003	6,4400	0,00%	6,4800	6,4800	6,3000	754	,00
18/12/2003	6,4400	1,74%	6,3100	6,4800	6,3000	1.190	7.593,80
17/12/2003	6,3300	-1,71%	6,3700	6,3700	6,2300	1.409	8.896,40
16/12/2003	6,4400	-3,16%	6,4200	6,6100	6,4100	2.668	17.264,60
15/12/2003	6,6500	-0,30%	6,4800	6,7200	6,4800	3.478	22.793,60
12/12/2003	6,6700	-0,30%	6,5000	6,7300	6,5000	1.317	8.607,00
11/12/2003	6,6900	1,21%	6,7000	7,0700	6,6000	5.499	37.231,40
10/12/2003	6,6100	0,00%	6,7200	6,7200	6,6100	578	3.856,00
09/12/2003	6,6100	0,76%	6,6700	6,8000	6,5800	7.574	50.589,70
08/12/2003	6,5600	-0,61%	6,3700	6,6500	6,3700	1.144	7.468,20
05/12/2003	6,6000	-1,05%	6,5800	6,6700	6,5400	546	3.605,72
04/12/2003	6,6700	0,00%	6,6500	6,7000	6,5200	1.945	12.899,20
03/12/2003	6,6700	0,30%	6,6500	6,7000	6,5600	4.806	31.665,80
02/12/2003	6,6500	1,37%	6,5600	6,6500	6,5600	774	5.079,60
01/12/2003	6,5600	0,00%	6,7000	6,7000	6,4800	3.927	25.797,80

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.%