Συνεχης ενημερωση

MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)

2,5000 €

-0,0500 (-1,96%)

Άνοιγμα 2,5400
Υψηλό 2,5900
Χαμηλό 2,5000

Όγκος 5.670
Τζίρος 14.465 €
Πράξεις 21

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/11/2002	6,3000	5,88%	5,9900	6,5000	5,9000	28.801	180.508,30
08/11/2002	5,9500	0,17%	5,9500	5,9700	5,8000	5.836	34.556,56
07/11/2002	5,9400	0,34%	5,8900	6,1600	5,7500	13.956	83.579,00
06/11/2002	5,9200	-3,43%	6,3100	6,3700	5,8700	11.385	69.134,80
05/11/2002	6,1300	3,03%	6,0100	6,3700	6,0100	39.920	247.408,38
04/11/2002	5,9500	12,05%	5,4000	6,2000	5,4000	30.750	178.683,20
01/11/2002	5,3100	0,00%	5,3500	5,5000	5,2800	7.838	41.994,80
31/10/2002	5,3100	0,57%	5,3300	5,3700	5,2800	9.468	50.442,44
30/10/2002	5,2800	-0,94%	5,2500	5,3500	5,2000	4.635	24.545,52
29/10/2002	5,3300	1,14%	5,2700	5,4000	5,2000	4.324	22.781,38
25/10/2002	5,2700	-0,38%	5,2100	5,3300	5,2100	4.903	25.913,40
24/10/2002	5,2900	0,19%	5,3700	5,4600	5,1800	10.826	57.006,40
23/10/2002	5,2800	-6,55%	5,5600	5,5600	5,2700	13.714	74.388,80
22/10/2002	5,6500	3,48%	5,5600	5,8900	5,5600	23.746	135.079,46
21/10/2002	5,4600	1,11%	5,4000	5,4800	5,3500	2.708	14.732,98
18/10/2002	5,4000	-1,46%	5,4800	5,5900	5,3700	2.928	16.004,50
17/10/2002	5,4800	0,74%	5,4800	5,6700	5,4800	5.649	31.420,00
16/10/2002	5,4400	-2,33%	5,7500	5,8700	5,3500	11.604	64.875,60
15/10/2002	5,5700	4,50%	5,5600	5,6700	5,4000	14.921	82.756,60
14/10/2002	5,3300	-2,74%	5,3700	5,5900	5,2800	8.262	44.720,42
11/10/2002	5,4800	6,61%	5,2800	5,5000	5,1400	19.185	101.745,32
10/10/2002	5,1400	0,98%	5,0900	5,1600	4,9300	7.316	37.292,42
09/10/2002	5,0900	-2,30%	5,2000	5,2000	4,8600	5.696	28.573,80
08/10/2002	5,2100	-4,93%	5,4800	5,5400	4,9700	12.085	63.128,90
07/10/2002	5,4800	-3,52%	5,4800	5,5700	5,2000	4.956	26.624,60
04/10/2002	5,6800	0,00%	5,6900	5,8200	5,6100	6.674	38.102,36
03/10/2002	5,6800	-4,54%	5,7800	5,8000	5,6300	6.504	37.112,40
02/10/2002	5,9500	-2,14%	6,2500	6,2500	5,9400	7.729	46.907,68
01/10/2002	6,0800	0,83%	6,0400	6,2200	5,8700	4.491	27.069,86
30/9/2002	6,0300	-3,83%	6,0600	6,1000	5,6100	65.366	393.241,82
27/9/2002	6,2700	2,62%	6,1600	6,3700	6,0100	9.425	58.377,76
26/9/2002	6,1100	4,98%	5,9500	6,1400	5,8500	12.720	76.773,60
25/9/2002	5,8200	-0,34%	5,8400	6,0300	5,7800	10.666	63.065,66
24/9/2002	5,8400	-3,15%	5,8700	5,9500	5,7500	7.191	41.871,52
23/9/2002	6,0300	1,34%	5,9500	6,2700	5,9400	14.815	90.102,54
20/9/2002	5,9500	1,88%	5,9500	6,0300	5,9200	4.124	24.573,60
19/9/2002	5,8400	0,00%	5,8400	6,0300	5,7300	10.593	62.301,18
18/9/2002	5,8400	-1,35%	5,8900	5,8900	5,6500	10.923	62.791,30
17/9/2002	5,9200	-1,17%	6,3000	6,3000	5,8900	10.366	62.408,80
16/9/2002	5,9900	-3,07%	5,8900	6,3500	5,8900	14.467	88.514,62
13/9/2002	6,1800	-6,08%	6,5800	6,5800	6,0800	17.961	112.034,54
12/9/2002	6,5800	-3,24%	6,7300	6,8600	6,5600	6.297	41.896,40
11/9/2002	6,8000	3,66%	6,6000	6,9200	6,5600	9.041	61.312,72
10/9/2002	6,5600	-6,15%	7,0300	7,0800	6,5000	14.561	98.264,40
09/9/2002	6,9900	-3,45%	7,2400	7,2400	6,9400	6.468	45.656,92
06/9/2002	7,2400	-2,29%	7,3500	7,6700	7,1500	5.962	43.910,40
05/9/2002	7,4100	2,35%	7,1200	7,6700	6,9200	29.355	213.893,68
04/9/2002	7,2400	-10,06%	8,0500	8,0500	7,1500	47.555	361.942,76
03/9/2002	8,0500	5,50%	7,6300	8,2400	7,6300	86.647	697.825,32
02/9/2002	7,6300	11,88%	6,8200	7,6300	6,8200	56.809	418.238,64
30/8/2002	6,8200	5,57%	6,4400	7,0500	6,4100	73.697	496.316,08
29/8/2002	6,4600	-1,82%	6,4200	6,4600	6,3100	4.731	30.222,60
28/8/2002	6,5800	-2,08%	6,7500	6,7500	6,5200	4.776	31.613,56
27/8/2002	6,7200	1,66%	6,6700	6,8200	6,6700	7.029	47.232,78
26/8/2002	6,6100	-2,07%	6,7500	6,8200	6,5800	12.933	86.096,60
23/8/2002	6,7500	1,50%	6,6700	6,8900	6,6700	11.497	78.049,90
22/8/2002	6,6500	-1,92%	6,8400	6,8400	6,5800	5.552	37.388,38
21/8/2002	6,7800	4,95%	6,5600	6,8900	6,5200	16.349	109.983,28
20/8/2002	6,4600	1,41%	6,3900	6,7300	6,3700	12.233	79.510,20
19/8/2002	6,3700	-0,31%	6,4100	6,4800	6,3500	5.013	32.140,20
16/8/2002	6,3900	0,00%	6,3700	6,4600	6,2700	5.510	35.103,80
14/8/2002	6,3900	1,43%	6,1400	6,4100	6,1100	7.047	44.176,80
13/8/2002	6,3000	-1,72%	6,3000	6,3100	6,2000	1.155	7.248,00
12/8/2002	6,4100	1,91%	6,6100	6,6300	6,3100	2.714	17.442,80
09/8/2002	6,2900	-0,79%	6,3300	6,3300	6,0500	8.381	51.952,60
08/8/2002	6,3400	-0,31%	6,2200	6,5100	6,2200	2.450	15.423,60
07/8/2002	6,3600	0,47%	6,3600	6,5100	6,3300	1.498	9.548,20
06/8/2002	6,3300	-2,31%	6,3900	6,4300	6,3100	3.097	19.786,00
05/8/2002	6,4800	-0,15%	6,3000	6,4800	6,3000	1.079	6.871,80
02/8/2002	6,4900	-0,61%	6,3600	6,4900	6,3400	2.500	16.060,80
01/8/2002	6,5300	-0,76%	6,4800	6,6600	6,4800	6.031	39.728,00
31/7/2002	6,5800	2,33%	6,4300	6,6900	6,3700	64.335	415.811,80
30/7/2002	6,4300	1,42%	6,3700	6,6000	6,3700	20.699	134.308,20
29/7/2002	6,3400	-0,31%	6,4600	6,4600	6,2400	12.039	76.331,60
26/7/2002	6,3600	-1,85%	6,3300	6,3700	6,3000	5.142	32.599,00
25/7/2002	6,4800	1,09%	6,4800	6,6100	6,4400	10.464	68.163,00
24/7/2002	6,4100	-3,75%	6,4800	6,4800	6,2700	11.416	72.737,60
23/7/2002	6,6600	0,76%	6,5500	6,7200	6,5300	13.321	88.370,60
22/7/2002	6,6100	-1,78%	6,3100	6,7100	6,3100	4.939	32.572,00
19/7/2002	6,7300	-2,75%	6,7100	6,7300	6,6000	7.808	52.069,00
18/7/2002	6,9200	1,02%	6,7700	7,0200	6,7700	5.180	35.720,20
17/7/2002	6,8500	-0,29%	6,7100	6,8500	6,7100	5.282	36.036,80
16/7/2002	6,8700	0,00%	6,7100	6,8700	6,6600	3.936	26.469,40
15/7/2002	6,8700	-2,00%	6,9200	6,9900	6,8700	2.056	14.190,00
12/7/2002	7,0100	0,72%	7,0100	7,0400	6,7300	6.882	47.764,60
11/7/2002	6,9600	-0,71%	6,8500	6,9600	6,7700	1.282	8.821,20
10/7/2002	7,0100	-0,43%	6,8700	7,0100	6,8200	2.183	15.081,60
09/7/2002	7,0400	-0,71%	7,1100	7,1600	6,9900	5.790	41.095,20
08/7/2002	7,0900	0,71%	6,9700	7,0900	6,9700	3.173	22.448,00
05/7/2002	7,0400	-0,71%	7,1300	7,1300	6,8500	1.840	12.879,00
04/7/2002	7,0900	1,43%	7,0700	7,0900	7,0100	4.330	30.463,00
03/7/2002	6,9900	0,29%	6,7700	7,0100	6,7700	2.552	17.555,40
02/7/2002	6,9700	-1,69%	6,9900	6,9900	6,8200	6.031	41.602,80
01/7/2002	7,0900	0,28%	6,9200	7,1200	6,9200	3.707	26.155,20
28/6/2002	7,0700	-0,98%	7,3100	7,3400	6,9900	11.721	84.150,40
27/6/2002	7,1400	-0,28%	7,3100	7,3100	7,0400	8.406	60.519,40
26/6/2002	7,1600	-2,98%	7,0900	7,2100	7,0900	11.695	83.513,00
25/6/2002	7,3800	3,65%	7,1300	7,5100	7,1300	13.080	96.059,40
21/6/2002	7,1200	4,86%	6,9200	7,1300	6,9200	15.594	110.288,00
20/6/2002	6,7900	-0,15%	6,9200	6,9200	6,7200	6.844	46.920,40
19/6/2002	6,8000	-1,73%	6,8500	6,8500	6,6500	12.280	83.150,80
18/6/2002	6,9200	-2,81%	7,1800	7,2300	6,8700	8.076	57.154,80
17/6/2002	7,1200	1,86%	6,7700	7,1200	6,7700	5.942	41.885,80
14/6/2002	6,9900	-1,69%	7,2800	7,2800	6,9400	13.638	95.896,40
13/6/2002	7,1100	0,00%	7,3100	7,3800	7,1100	10.693	77.061,20
12/6/2002	7,1100	-1,80%	7,1200	7,3100	7,0900	5.778	41.281,20
11/6/2002	7,2400	1,69%	7,0900	7,2800	7,0700	6.133	44.094,40
10/6/2002	7,1200	-0,28%	7,1200	7,1400	7,0900	3.745	26.735,60
07/6/2002	7,1400	-3,77%	7,3700	7,3700	7,0900	18.857	134.832,40
06/6/2002	7,4200	0,54%	7,3700	7,5400	7,3400	12.889	95.897,40
05/6/2002	7,3800	-1,07%	7,4800	7,5900	7,3700	9.688	72.397,60
04/6/2002	7,4600	-0,53%	7,2600	7,5000	7,1300	9.497	68.913,20
03/6/2002	7,5000	-0,66%	7,5500	7,5900	7,4200	8.292	62.191,00
31/5/2002	7,5500	3,71%	7,4800	7,6200	7,3100	16.788	125.574,60
30/5/2002	7,2800	-5,08%	7,4200	7,6300	7,2400	8.533	63.219,80
29/5/2002	7,6700	1,32%	7,4800	7,6900	7,3700	5.257	39.806,40
28/5/2002	7,5700	-3,44%	8,0100	8,0400	7,4300	19.455	148.995,40
27/5/2002	7,8400	-4,97%	8,2500	8,2500	7,7400	12.876	102.550,80
24/5/2002	8,2500	-2,94%	8,5000	8,5000	8,0800	21.220	175.814,60
23/5/2002	8,5000	-4,06%	8,9800	8,9800	8,3900	20.877	178.258,80
22/5/2002	8,8600	-5,64%	9,4100	9,4300	8,8100	22.579	203.215,80
21/5/2002	9,3900	-0,74%	9,3200	9,4100	8,9800	16.686	153.379,80
20/5/2002	9,4600	4,65%	9,1500	9,5600	9,1500	70.074	658.597,40
17/5/2002	9,0400	6,35%	8,6300	9,0700	8,6300	40.179	357.776,00
16/5/2002	8,5000	0,35%	8,5000	8,6400	8,4700	17.168	146.823,40
15/5/2002	8,4700	-0,24%	8,4700	8,8100	8,4200	22.515	194.319,00
14/5/2002	8,4900	-0,59%	8,5400	8,6300	8,3700	21.753	184.860,80
13/5/2002	8,5400	3,77%	8,3500	8,8300	8,3500	50.898	440.966,20
10/5/2002	8,2300	0,12%	8,1100	8,3200	8,0900	9.472	77.460,60
09/5/2002	8,2200	0,74%	8,3300	8,3900	8,1600	13.715	113.273,40
08/5/2002	8,1600	3,16%	8,0000	8,1900	8,0000	10.768	87.145,20
02/5/2002	7,9100	0,64%	7,9800	8,0000	7,8100	5.574	43.931,60
30/4/2002	7,8600	-3,79%	8,1100	8,2200	7,7900	33.234	264.879,00
29/4/2002	8,1700	-1,21%	8,2500	8,4900	8,1400	13.804	77.928,60
26/4/2002	8,2700	0,61%	8,2200	8,4400	8,2200	26.731	223.300,60
25/4/2002	8,2200	2,75%	8,0300	8,3700	8,0000	68.665	562.011,20
24/4/2002	8,0000	10,50%	7,2400	8,0300	7,2400	59.776	458.618,40
23/4/2002	7,2400	1,69%	7,1100	7,2800	7,0200	12.482	89.744,20
22/4/2002	7,1200	-1,66%	7,2900	7,3100	7,1100	3.161	22.837,60
19/4/2002	7,2400	1,54%	7,1600	7,2400	6,9700	16.686	119.755,00
18/4/2002	7,1300	0,99%	7,0700	7,3800	7,0700	36.548	264.008,20
17/4/2002	7,0600	2,62%	7,0600	7,0700	6,9200	7.238	50.858,20
16/4/2002	6,8800	1,18%	6,7500	7,0100	6,6800	29.474	202.417,00
15/4/2002	6,8000	-4,76%	7,1600	7,1600	6,7200	13.993	96.782,00
12/4/2002	7,1400	-1,92%	7,2800	7,2900	7,0900	19.899	142.488,60
11/4/2002	7,2800	0,28%	7,3100	7,4000	7,2100	8.863	64.827,40
10/4/2002	7,2600	-0,41%	7,2600	7,3400	7,2100	7.416	53.933,20
09/4/2002	7,2900	2,10%	7,2900	7,3400	7,1400	11.289	81.978,80
08/4/2002	7,1400	-3,90%	7,4300	7,5500	7,1100	15.771	115.893,60
05/4/2002	7,4300	4,06%	7,1600	7,5400	7,1200	22.642	165.465,20
04/4/2002	7,1400	0,14%	7,1300	7,2800	7,1300	9.308	66.896,00
03/4/2002	7,1300	0,28%	7,1300	7,3300	6,9700	13.549	96.518,40
02/4/2002	7,1100	-5,58%	7,5100	7,5900	6,9700	13.524	96.945,00
28/3/2002	7,5300	0,40%	7,6500	7,7500	7,4000	22.770	172.424,80
27/3/2002	7,5000	1,35%	7,4000	7,7600	7,4000	19.582	148.722,60
26/3/2002	7,4000	-8,98%	8,1100	8,2300	7,3100	30.529	237.734,80
22/3/2002	8,1300	-1,09%	8,2200	8,5800	7,8200	30.656	251.101,00
21/3/2002	8,2200	-6,70%	8,7400	9,0400	8,1100	25.652	216.365,80
20/3/2002	8,8100	-4,45%	8,9300	9,2100	8,6600	18.502	163.999,40
19/3/2002	9,2200	-3,86%	9,5900	9,6100	9,2100	8.800	82.854,80
15/3/2002	9,5900	0,00%	9,6700	9,7600	9,5800	12.775	123.058,60
14/3/2002	9,5900	-0,93%	9,6800	9,7600	9,4600	16.381	157.087,40
13/3/2002	9,6800	-0,51%	9,6800	10,0600	9,6500	30.643	302.893,20
12/3/2002	9,7300	-6,53%	10,3300	10,3300	9,6200	43.825	432.479,20
11/3/2002	10,4100	-1,05%	10,4700	10,7600	10,3100	12.901	135.602,20
08/3/2002	10,5200	-0,75%	10,6900	10,8800	10,4400	15.886	168.811,60
07/3/2002	10,6000	-0,75%	10,7600	10,9800	10,5000	38.161	411.164,40
06/3/2002	10,6800	-1,02%	10,8900	11,2500	10,5700	96.845	1.063.052,80
05/3/2002	10,7900	5,58%	10,5300	11,0300	10,3800	226.900	2.432.890,20
04/3/2002	10,2200	0,49%	10,3100	10,5800	10,0800	159.898	1.641.210,60
01/3/2002	10,1700	5,06%	9,6800	10,5500	9,6800	49.959	510.268,40
28/2/2002	9,6800	-3,10%	9,9100	9,9700	9,6200	9.294	90.208,00
27/2/2002	9,9900	-3,94%	10,4100	10,4900	9,6200	25.818	259.055,40
26/2/2002	10,4000	0,00%	10,6300	10,6900	10,3500	20.355	213.301,80
25/2/2002	10,4000	8,79%	9,5800	10,4500	9,3600	64.995	654.415,60
22/2/2002	9,5600	-1,95%	9,4600	9,8100	9,2200	33.805	321.300,00
21/2/2002	9,7500	-11,44%	11,0300	11,2600	9,7000	150.425	1.560.018,80
20/2/2002	11,0100	-0,63%	11,3200	11,5400	10,9600	36.142	400.681,00
19/2/2002	11,0800	-6,42%	11,8400	11,9700	11,0300	28.674	330.235,80
18/2/2002	11,8400	-0,17%	11,8100	12,0000	11,8100	9.181	109.260,00
15/2/2002	11,8600	-0,75%	11,9000	11,9800	11,7900	5.625	66.824,80
14/2/2002	11,9500	-0,25%	11,9700	12,0800	11,8800	32.383	386.070,40
13/2/2002	11,9800	-0,42%	12,1200	12,1400	11,9200	12.393	149.526,40
12/2/2002	12,0300	2,30%	11,7900	12,1200	11,7900	25.359	304.320,20
11/2/2002	11,7600	-0,17%	11,8800	12,0000	11,7300	9.574	113.453,60
08/2/2002	11,7800	-1,42%	12,1100	12,1200	11,7300	47.292	559.762,00
07/2/2002	11,9500	0,25%	12,0500	12,1500	11,9000	16.432	197.856,20
06/2/2002	11,9200	-1,57%	12,3900	12,4600	11,7800	79.828	953.923,40
05/2/2002	12,1100	0,50%	12,0500	12,5000	11,8300	19.061	233.691,40
04/2/2002	12,0500	-2,67%	12,3800	12,3800	12,0500	7.517	91.622,60
01/2/2002	12,3800	1,89%	12,1500	12,4800	12,0700	15.695	193.805,40
31/1/2002	12,1500	-0,16%	12,3600	12,5000	12,1100	8.965	110.305,40
30/1/2002	12,1700	-1,93%	12,2100	12,3800	12,0700	17.550	213.868,40
29/1/2002	12,4100	-2,51%	12,7500	12,9200	12,0900	24.966	317.448,60
28/1/2002	12,7300	1,35%	12,7700	12,9200	12,6500	37.742	484.113,20
25/1/2002	12,5600	3,37%	12,1700	12,7000	11,8800	102.965	1.275.048,40
24/1/2002	12,1500	0,00%	12,0800	12,3400	11,8800	20.585	249.951,60
23/1/2002	12,1500	2,62%	12,1200	12,3600	12,0200	63.916	779.565,60
22/1/2002	11,8400	-17,09%	12,5800	12,9900	11,7100	418.954	5.041.715,20
21/1/2002	14,2800	-17,88%	17,3200	17,8100	14,2700	108.579	1.668.695,80
18/1/2002	17,3900	2,54%	17,3100	18,1900	16,5400	37.729	649.984,40
17/1/2002	16,9600	-0,12%	17,1300	17,1600	16,7700	7.707	130.858,60
16/1/2002	16,9800	0,12%	16,8100	17,3200	16,8100	18.756	323.991,00
15/1/2002	16,9600	2,17%	16,9400	17,3200	16,0600	103.054	1.692.431,60
14/1/2002	16,6000	-6,21%	15,6000	17,2700	15,2800	148.151	1.673.352,00
11/1/2002	17,7000	-17,79%	21,4900	21,4900	17,6600	243.270	4.433.974,40
10/1/2002	21,5300	3,36%	20,8000	21,5600	20,3200	38.885	817.049,80
09/1/2002	20,8300	0,58%	20,6300	21,0200	20,3800	27.608	568.753,20
08/1/2002	20,7100	-0,29%	20,3300	20,8500	20,3200	4.000	82.037,60
07/1/2002	20,7700	-0,38%	20,7800	21,2600	20,2300	8.267	170.078,20
04/1/2002	20,8500	1,26%	20,6300	21,1000	20,3900	15.354	317.077,60
03/1/2002	20,5900	-1,72%	20,7800	21,1800	20,4700	5.841	120.747,00
02/1/2002	20,9500	2,90%	20,4700	21,3300	20,4700	13.930	293.098,20
28/12/2001	20,3600	-2,35%	21,1000	21,4000	19,9300	44.181	927.559,20
27/12/2001	20,8500	-0,10%	20,7800	21,2400	20,4700	11.213	232.502,60
24/12/2001	20,8700	0,53%	20,5600	20,9500	20,2200	6.971	144.519,20
21/12/2001	20,7600	0,97%	20,4700	21,0700	20,4700	9.790	202.936,20
20/12/2001	20,5600	-0,72%	20,5600	20,9300	20,0500	15.479	320.059,80
19/12/2001	20,7100	4,65%	19,6900	20,9100	19,1100	114.205	2.291.316,40
18/12/2001	19,7900	2,49%	19,5300	20,2000	19,3500	20.102	395.361,00
17/12/2001	19,3100	1,47%	18,5800	19,4300	18,1200	40.663	764.897,80
14/12/2001	19,0300	-7,89%	20,6300	21,0900	18,4900	209.171	4.102.589,80
13/12/2001	20,6600	-4,44%	21,6200	21,9100	20,3800	71.179	1.470.042,60
12/12/2001	21,6200	4,75%	20,8700	22,0600	20,8700	82.989	1.776.055,80
11/12/2001	20,6400	0,24%	20,5400	21,0400	20,2300	23.645	491.899,80
10/12/2001	20,5900	-2,19%	21,1400	21,1400	20,1500	81.098	1.675.338,80
07/12/2001	21,0500	3,54%	20,1700	21,2100	20,0000	59.978	1.239.006,60
06/12/2001	20,3300	1,60%	19,7600	20,6100	19,6500	185.424	3.703.324,00
05/12/2001	20,0100	2,88%	19,6400	20,1100	19,2400	76.196	1.502.094,00
04/12/2001	19,4500	3,18%	18,5000	19,5200	18,5000	32.395	618.456,60
03/12/2001	18,8500	-1,05%	18,5000	19,0500	18,2900	18.857	349.966,80
30/11/2001	19,0500	1,06%	19,0500	19,6900	18,5800	21.424	409.162,80
29/11/2001	18,8500	0,80%	18,3400	19,0500	18,1000	50.987	951.870,20
28/11/2001	18,7000	-4,10%	19,4500	19,5700	18,3400	74.976	1.441.406,80
27/11/2001	19,5000	0,88%	19,4500	19,8600	18,5800	114.548	2.222.848,60
26/11/2001	19,3300	10,08%	17,8800	19,6100	17,7300	123.463	2.344.439,00
23/11/2001	17,5600	14,25%	15,3700	18,0500	15,3700	202.734	3.249.134,60
22/11/2001	15,3700	1,52%	15,0000	15,5400	15,0000	106.992	1.624.198,80
21/11/2001	15,1400	-2,26%	15,2200	15,3600	14,8200	111.996	1.693.477,80
20/11/2001	15,4900	1,11%	15,5600	16,1400	14,9000	68.373	1.062.843,80
19/11/2001	15,3200	4,86%	14,8800	15,7500	14,3300	134.868	2.018.279,80
16/11/2001	14,6100	7,43%	13,4200	14,9500	13,4200	137.521	1.948.074,20
15/11/2001	13,6000	10,66%	12,4200	13,7400	12,3100	212.995	2.782.376,40
14/11/2001	12,2900	2,42%	12,2900	12,4100	12,1400	34.134	418.349,60
13/11/2001	12,0000	-0,99%	12,1200	12,5200	11,7900	70.304	838.403,40
12/11/2001	12,1200	-4,27%	12,6100	13,1900	11,5900	214.391	2.599.561,60
09/11/2001	12,6600	8,39%	11,9000	12,9200	11,9000	161.067	2.013.134,20
08/11/2001	11,6800	2,55%	11,3400	11,7600	11,0600	141.991	1.628.915,60
07/11/2001	11,3900	4,98%	10,7200	11,4900	10,7200	79.486	891.182,20
06/11/2001	10,8500	2,84%	10,5700	10,9900	10,3800	80.018	854.869,60
05/11/2001	10,5500	4,56%	9,8400	10,6900	9,8400	88.133	918.531,40
02/11/2001	10,0900	0,30%	9,8500	10,1600	9,5300	54.886	535.893,80
01/11/2001	10,0600	8,52%	9,2200	10,3000	9,2200	214.366	2.130.061,60
31/10/2001	9,2700	17,49%	7,7800	9,3100	7,7800	152.698	1.344.465,20
30/10/2001	7,8900	-4,71%	8,1900	8,1900	7,8800	45.171	359.853,20
29/10/2001	8,2800	-6,23%	8,8300	8,9300	8,2000	139.122	1.187.206,00
26/10/2001	8,8300	-0,23%	8,9000	9,1700	8,7600	22.960	204.774,20
25/10/2001	8,8500	-3,28%	8,8600	9,2900	8,6600	46.619	418.856,40
24/10/2001	9,1500	1,22%	9,0200	9,4900	8,9900	49.019	450.758,00
23/10/2001	9,0400	3,20%	9,0200	9,4100	8,7600	192.103	1.746.680,80
22/10/2001	8,7600	17,58%	7,1800	8,7800	7,1800	155.124	1.229.413,60
19/10/2001	7,4500	-0,67%	7,5700	7,5900	7,3100	40.561	301.725,60
18/10/2001	7,5000	3,31%	7,1300	7,5700	7,0200	117.761	873.549,40
17/10/2001	7,2600	6,45%	6,9200	7,2900	6,9200	60.207	428.265,80
16/10/2001	6,8200	2,56%	6,6800	6,9200	6,6800	20.355	139.739,40
15/10/2001	6,6500	2,94%	6,6600	6,8500	6,5500	7.124	47.250,40
12/10/2001	6,4600	-3,44%	6,6800	6,8000	6,4100	20.216	133.949,80
11/10/2001	6,6900	1,36%	6,7700	6,8800	6,6300	27.519	186.584,60
10/10/2001	6,6000	-1,20%	6,7200	6,8000	6,5500	18.109	121.642,80
09/10/2001	6,6800	0,75%	6,7700	6,9200	6,6300	26.123	177.093,80
08/10/2001	6,6300	-1,49%	6,2900	6,7100	6,2700	36.992	241.023,20
05/10/2001	6,7300	-6,92%	7,1200	7,3500	6,6800	66.366	467.034,20
04/10/2001	7,2300	-0,41%	7,6300	7,7000	7,1800	69.262	515.512,20
03/10/2001	7,2600	1,82%	7,1600	7,4300	7,1100	51.876	378.255,40
02/10/2001	7,1300	6,74%	6,7700	7,1800	6,6300	97.429	681.816,60
01/10/2001	6,6800	-1,62%	6,8400	6,9200	6,6500	33.411	226.899,40
28/9/2001	6,7900	2,72%	6,8500	6,9200	6,7200	93.213	636.830,40
27/9/2001	6,6100	2,80%	6,5100	6,7700	6,4300	123.667	820.015,60
26/9/2001	6,4300	1,10%	6,4600	6,8000	6,3600	121.126	799.576,60
25/9/2001	6,3600	-1,55%	6,5600	6,6100	6,3100	81.479	528.287,60
24/9/2001	6,4600	4,87%	6,3300	6,6900	6,3300	96.630	631.124,00
21/9/2001	6,1600	-1,28%	5,6100	6,4800	5,4900	101.265	596.585,80
20/9/2001	6,2400	-0,79%	6,1400	6,6300	5,8900	146.296	931.568,80
19/9/2001	6,2900	1,62%	6,4400	6,6900	6,2000	119.285	774.508,80
18/9/2001	6,1900	12,14%	5,5100	6,1900	5,2700	138.055	811.117,20
17/9/2001	5,5200	-6,28%	5,2000	5,7800	4,8400	105.621	541.213,20
14/9/2001	5,8900	-16,57%	7,0600	7,0900	5,8400	93.696	598.418,61
13/9/2001	7,0600	-4,21%	7,3700	7,6300	6,9600	102.293	746.237,79
12/9/2001	7,3700	-11,95%	7,3700	7,4600	7,3700	23.670	174.512,39
11/9/2001	8,3700	4,49%	8,1300	8,9500	8,1100	64.043	537.914,00
10/9/2001	8,0100	-13,59%	9,2100	9,2100	7,8900	38.085	318.579,20
07/9/2001	9,2700	-2,01%	9,3600	9,5300	9,1400	14.400	133.636,20
06/9/2001	9,4600	-1,66%	9,7500	9,7500	9,2200	25.602	240.640,60
05/9/2001	9,6200	-3,02%	10,1400	10,1600	9,6100	20.216	381.966,80
04/9/2001	9,9200	3,23%	9,5800	10,1900	9,5800	72.932	726.478,00
03/9/2001	9,6100	-8,74%	10,5300	10,5300	9,5600	55.572	551.682,40
31/8/2001	10,5300	-3,31%	10,8200	10,8400	10,4900	34.593	368.817,40
30/8/2001	10,8900	-1,27%	11,0300	11,2700	10,7000	33.678	370.281,40
29/8/2001	11,0300	-3,25%	11,2700	11,3700	10,9800	39.813	445.374,00
28/8/2001	11,4000	0,00%	11,6100	11,6700	11,3200	25.538	294.400,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΑΚΑΣ	3,6800	8,24 %	0,2800	3.285
ΑΑΑΚ	7,2500	4,32 %	0,3000	1
AKTR	8,4600	3,93 %	0,3200	577.423
ΚΕΚΡ	2,0500	3,54 %	0,0700	31.790
ΜΕΡΚΟ	36,0000	3,45 %	1,2000	21
EIS	1,6320	2,38 %	0,0380	60.836
ΜΟΝΤΑ	5,3800	2,28 %	0,1200	670
ΕΛΒΕ	5,2500	1,94 %	0,1000	338
ΜΙΝ	0,6500	1,88 %	0,0120	603
ΛΑΜΨΑ	46,8000	1,74 %	0,8000	26

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΑΠΣ	3,5900	-2,97 %	-0,1100	22.964
ΝΤΟΠΛΕΡ	0,7500	-2,60 %	-0,0200	9.483
ΠΑΙΡ	0,8580	-2,50 %	-0,0220	21.619
ΜΑΘΙΟ	0,8250	-2,37 %	-0,0200	361
ΠΡΔ	0,4600	-2,13 %	-0,0100	3.669
ΠΛΑΚΡ	14,5000	-2,03 %	-0,3000	600
ΧΑΙΔΕ	0,7350	-2,00 %	-0,0150	76
ΜΕΝΤΙ	2,5000	-1,96 %	-0,0500	5.670
ΠΕΙΡ	6,7840	-1,88 %	-0,1300	2.602.452
ΙΚΤΙΝ	0,3965	-1,86 %	-0,0075	10.679

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7840	-1,88 %	-0,1300	17.682.321
ΟΠΑΠ	17,5200	-0,51 %	-0,0900	15.761.299
ΕΤΕ	13,1350	0,34 %	0,0450	14.147.436
ΕΥΡΩΒ	3,2150	-0,16 %	-0,0050	12.126.674
MTLN	45,6800	1,20 %	0,5400	8.577.101
ΑΛΦΑ	3,4380	-0,46 %	-0,0160	8.442.948
ΜΠΕΛΑ	27,5600	-1,43 %	-0,4000	7.551.684
ΔΕΗ	15,8400	-0,19 %	-0,0300	5.853.606
AKTR	8,4600	3,93 %	0,3200	4.827.955
CENER	14,7000	1,38 %	0,2000	4.750.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2150	-0,16 %	3.772.023	12,13εκ.
ΠΕΙΡ	6,7840	-1,88 %	2.602.452	17,68εκ.
ΑΛΦΑ	3,4380	-0,46 %	2.477.060	8,44εκ.
ΙΝΛΟΤ	1,0900	-0,18 %	1.537.514	1,67εκ.
ΕΤΕ	13,1350	0,34 %	1.083.712	14,15εκ.
ΟΠΑΠ	17,5200	-0,51 %	903.097	15,76εκ.
AKTR	8,4600	3,93 %	577.423	4,83εκ.
BOCHGR	7,9200	-0,50 %	476.527	3,78εκ.
ΕΛΠΕ	7,7050	-0,13 %	418.927	3,25εκ.
ΔΕΗ	15,8400	-0,19 %	369.037	5,85εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΑΙΡ	0,8580	-2,50 %	21.619	0,43 %
ΚΥΡΙΟ	2,0400	-1,45 %	31.821	0,42 %
EIS	1,6320	2,38 %	60.836	0,40 %
ΕΧΑΕ	6,2000	-0,80 %	175.096	0,29 %
AKTR	8,4600	3,93 %	577.423	0,28 %
ΟΠΑΠ	17,5200	-0,51 %	903.097	0,24 %
ΠΕΙΡ	6,7840	-1,88 %	2.602.452	0,21 %
ΜΠΕΛΑ	27,5600	-1,43 %	271.575	0,20 %
ΦΡΛΚ	4,0200	-1,11 %	94.905	0,19 %
ΚΕΚΡ	2,0500	3,54 %	31.790	0,16 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΕΚΡ	2,0500	3,54 %	31.790	13,13 %
ΝΑΚΑΣ	3,6800	8,24 %	3.285	10,00 %
ΛΑΝΑΚ	1,5600	0,00 %	2.527	7,69 %
ΑΤΕΚ	1,6500	0,61 %	1.499	6,71 %
ΝΤΟΠΛΕΡ	0,7500	-2,60 %	9.483	5,84 %
ΧΑΙΔΕ	0,7350	-2,00 %	76	5,33 %
ΚΥΡΙΟ	2,0400	-1,45 %	31.821	5,31 %
ΙΝΤΕΤ	1,3400	0,75 %	3.600	5,26 %
ΓΕΒΚΑ	2,0500	-0,97 %	12.167	4,83 %
ΠΑΙΡ	0,8580	-2,50 %	21.619	4,77 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%