Συνεχης ενημερωση

ΔΙΑΓΝΩΣΤΙΚΟ & ΘΕΡΑΠ. ΚΕΝΤ.ΑΘΗΝ. ΥΓΕΙΑ ΑΕ (ΥΓΕΙΑ)

0,9500 €

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
09/3/2007	4,2300	-2,08%	4,3200	4,3200	4,2300	87.074	369.891,54
08/3/2007	4,3200	0,00%	4,3200	4,3500	4,2900	61.142	263.113,64
07/3/2007	4,3200	0,70%	4,3300	4,3500	4,2300	127.713	548.321,78
06/3/2007	4,2900	0,94%	4,2900	4,3300	4,2500	155.282	665.440,92
05/3/2007	4,2500	0,00%	4,0500	4,2500	3,9900	633.713	2.613.103,24
02/3/2007	4,2500	1,92%	4,1700	4,2500	4,0400	150.102	620.129,98
01/3/2007	4,1700	-1,88%	4,2500	4,3500	4,0400	391.153	1.619.905,12
28/2/2007	4,2500	1,19%	4,0900	4,3200	3,9600	311.126	1.294.267,14
27/2/2007	4,2000	-7,08%	4,4900	4,4900	4,2000	348.360	1.515.059,84
26/2/2007	4,5200	0,00%	4,5500	4,6400	4,5200	113.668	517.840,44
23/2/2007	4,5200	0,00%	4,5200	4,5300	4,4700	111.183	499.104,96
22/2/2007	4,5200	1,12%	4,5200	4,5700	4,4900	106.951	483.582,38
21/2/2007	4,4700	-3,04%	4,5900	4,6400	4,4700	118.765	540.125,20
20/2/2007	4,6100	0,88%	4,5700	4,6100	4,5300	86.660	396.680,16
16/2/2007	4,5700	-0,44%	4,5700	4,6100	4,5300	78.140	357.660,18
15/2/2007	4,5900	-1,92%	4,7500	4,7600	4,5900	158.423	742.986,36
14/2/2007	4,6800	4,23%	4,5300	4,6800	4,5300	171.150	789.116,40
13/2/2007	4,4900	2,05%	4,4300	4,5300	4,4000	302.374	1.352.271,84
12/2/2007	4,4000	-4,56%	4,6100	4,6100	4,4000	387.969	1.729.314,12
09/2/2007	4,6100	-0,86%	4,6500	4,7500	4,6100	215.416	1.007.666,38
08/2/2007	4,6500	-1,27%	4,7300	4,7900	4,6100	163.560	767.201,40
07/2/2007	4,7100	-1,67%	4,7900	4,8100	4,7100	102.099	482.736,56
06/2/2007	4,7900	0,84%	4,7900	4,8100	4,7100	167.513	797.331,12
05/2/2007	4,7500	-1,86%	4,9100	4,9100	4,7500	114.667	552.086,70
02/2/2007	4,8400	-2,22%	4,9700	4,9700	4,8400	119.364	582.143,78
01/2/2007	4,9500	1,43%	4,9100	4,9900	4,9100	177.292	876.226,74
31/1/2007	4,8800	3,17%	4,7300	4,8800	4,7300	191.216	923.790,30
30/1/2007	4,7300	-4,06%	4,9300	4,9900	4,7300	507.572	2.435.897,86
29/1/2007	4,9300	-1,60%	5,0100	5,0400	4,9100	179.108	891.414,62
26/1/2007	5,0100	-0,60%	5,0400	5,1200	4,9900	95.357	481.050,06
25/1/2007	5,0400	-0,59%	5,1200	5,1600	5,0400	136.156	692.983,52
24/1/2007	5,0700	0,00%	5,1200	5,1900	5,0400	190.044	972.636,20
23/1/2007	5,0700	-0,98%	5,1200	5,2400	5,0400	259.328	1.333.379,40
22/1/2007	5,1200	-1,54%	5,2000	5,2900	5,1200	255.383	1.332.816,84
19/1/2007	5,2000	1,56%	5,1600	5,2000	5,0900	234.308	1.212.283,86
18/1/2007	5,1200	0,00%	5,1300	5,1900	5,1200	243.200	1.252.110,50
17/1/2007	5,1200	-0,78%	5,1600	5,2400	5,0900	253.890	1.307.500,56
16/1/2007	5,1600	0,00%	5,1600	5,2700	5,1300	330.307	1.715.905,50
15/1/2007	5,1600	-4,62%	5,4100	5,4900	5,1600	350.329	1.866.350,30
12/1/2007	5,4100	2,66%	5,3600	5,5700	5,2700	646.944	3.501.502,68
11/1/2007	5,2700	2,73%	5,2300	5,4100	5,2300	549.811	2.921.018,78
10/1/2007	5,1300	0,00%	5,1300	5,1300	5,0400	268.958	1.364.363,54
09/1/2007	5,1300	1,79%	5,0100	5,2300	5,0100	440.012	2.258.577,46
08/1/2007	5,0400	-1,75%	5,0700	5,1600	5,0400	333.070	1.696.265,72
05/1/2007	5,1300	-3,02%	5,2900	5,4100	5,0900	1.116.285	5.809.462,26
04/1/2007	5,2900	4,34%	5,0400	5,3300	5,0400	405.844	2.125.765,06
03/1/2007	5,0700	4,75%	4,8400	5,1200	4,8400	609.226	3.050.307,88
02/1/2007	4,8400	-0,21%	4,8500	4,9300	4,8100	189.254	918.832,92
29/12/2006	4,8500	1,89%	4,7500	4,9100	4,6800	353.115	1.694.678,36
28/12/2006	4,7600	2,37%	4,5300	4,7900	4,5300	1.191.763	5.495.270,90
27/12/2006	4,6500	-2,11%	4,7300	4,7900	4,6500	91.740	432.518,42
22/12/2006	4,7500	-1,25%	4,7600	4,8400	4,7500	74.173	354.760,64
21/12/2006	4,8100	0,00%	4,8100	4,9300	4,7300	179.410	864.930,44
20/12/2006	4,8100	-2,04%	4,9500	4,9500	4,7900	186.969	913.484,14
19/12/2006	4,9100	-1,21%	5,0100	5,0100	4,8500	242.923	1.195.869,86
18/12/2006	4,9700	2,47%	4,9100	5,0100	4,8800	291.173	1.437.783,28
15/12/2006	4,8500	2,54%	4,7300	4,8500	4,7300	187.164	896.164,76
14/12/2006	4,7300	0,42%	4,7300	4,8400	4,7100	131.363	624.630,32
13/12/2006	4,7100	2,17%	4,6100	4,8400	4,6100	435.968	2.074.860,28
12/12/2006	4,6100	-2,54%	4,7300	4,7600	4,6100	239.606	1.123.289,44
11/12/2006	4,7300	1,07%	4,7600	4,9100	4,7300	468.094	2.247.397,68
08/12/2006	4,6800	4,23%	4,5200	4,8100	4,4000	915.863	4.205.143,36
07/12/2006	4,4900	3,94%	4,2900	4,5900	4,2700	1.016.850	4.478.944,46
06/12/2006	4,3200	-1,14%	4,3200	4,4700	4,3200	263.510	1.146.469,82
05/12/2006	4,3700	-3,32%	4,5200	4,5300	4,3700	153.782	681.210,06
04/12/2006	4,5200	-0,22%	4,5200	4,5900	4,4500	120.166	541.735,18
01/12/2006	4,5300	-1,31%	4,5500	4,5700	4,4900	187.021	846.498,52
30/11/2006	4,5900	0,00%	4,5900	4,6800	4,5200	81.929	373.295,96
29/11/2006	4,5900	-1,08%	4,6500	4,7600	4,5900	113.014	528.092,78
28/11/2006	4,6400	-3,53%	4,7300	4,8100	4,6400	126.044	595.175,20
27/11/2006	4,8100	-0,82%	4,9500	4,9700	4,7900	139.370	681.584,20
24/11/2006	4,8500	7,06%	4,7500	5,0900	4,7100	378.108	1.847.505,68
23/11/2006	4,5300	2,03%	4,3100	4,6100	4,3100	1.380.693	6.173.733,90
22/11/2006	4,4400	0,91%	4,4100	4,4800	4,3700	113.463	499.714,40
21/11/2006	4,4000	0,69%	4,4000	4,4500	4,3500	169.195	744.810,80
20/11/2006	4,3700	-1,58%	4,4100	4,4800	4,3500	86.613	381.680,16
17/11/2006	4,4400	-1,99%	4,5200	4,5300	4,4400	62.911	281.546,32
16/11/2006	4,5300	-0,44%	4,5500	4,6100	4,4800	112.038	508.787,74
15/11/2006	4,5500	-0,44%	4,6400	4,6400	4,5300	91.155	415.826,10
14/11/2006	4,5700	0,44%	4,6100	4,6100	4,5300	119.546	545.394,76
13/11/2006	4,5500	-1,94%	4,6400	4,6400	4,5500	86.440	396.034,40
10/11/2006	4,6400	0,00%	4,6500	4,6500	4,5700	117.887	544.947,44
09/11/2006	4,6400	0,65%	4,6100	4,7200	4,6100	119.894	559.822,08
08/11/2006	4,6100	0,00%	4,5600	4,6500	4,5600	149.233	687.939,50
07/11/2006	4,6100	0,00%	4,6800	4,6900	4,6100	83.069	386.230,56
06/11/2006	4,6100	0,00%	4,6400	4,7200	4,6100	108.959	508.250,44
03/11/2006	4,6100	0,88%	4,5700	4,6800	4,5700	74.146	343.027,60
02/11/2006	4,5700	1,11%	4,5600	4,6900	4,5300	248.893	1.148.646,80
01/11/2006	4,5200	0,67%	4,4900	4,5700	4,4900	136.044	618.030,36
31/10/2006	4,4900	0,90%	4,4500	4,5500	4,4500	92.635	415.523,44
30/10/2006	4,4500	-0,89%	4,4800	4,4800	4,4000	73.956	328.613,16
27/10/2006	4,4900	-1,32%	4,5600	4,5700	4,4500	449.524	1.974.282,50
26/10/2006	4,5500	-0,22%	4,6000	4,6100	4,5500	130.354	596.612,28
25/10/2006	4,5600	-1,72%	4,6400	4,6900	4,5600	218.981	1.014.803,80
24/10/2006	4,6400	-0,85%	4,6900	4,6900	4,6100	211.429	985.835,14
23/10/2006	4,6800	0,65%	4,7500	4,7600	4,6800	235.052	1.108.210,48
20/10/2006	4,6500	-0,64%	4,7200	4,7500	4,6400	182.168	854.100,50
19/10/2006	4,6800	2,63%	4,6500	4,8700	4,6400	668.886	3.168.392,72
18/10/2006	4,5600	0,00%	4,6000	4,6800	4,4800	130.287	597.461,38
17/10/2006	4,5600	-1,72%	4,6400	4,6800	4,5600	172.026	796.325,28
16/10/2006	4,6400	3,34%	4,5500	4,6500	4,5300	345.856	1.583.863,96
13/10/2006	4,4900	-0,66%	4,4900	4,5300	4,4500	152.811	685.630,32
12/10/2006	4,5200	1,57%	4,4500	4,5300	4,4500	164.044	734.672,20
11/10/2006	4,4500	0,23%	4,4400	4,5200	4,3500	166.794	741.166,22
10/10/2006	4,4400	2,78%	4,3500	4,4900	4,3500	672.936	2.894.459,66
09/10/2006	4,3200	2,13%	4,2500	4,4900	4,2300	241.341	1.049.236,44
06/10/2006	4,2300	2,92%	4,1500	4,3500	4,1500	382.473	1.632.418,36
05/10/2006	4,1100	0,74%	4,0900	4,1600	4,0900	99.230	408.329,12
04/10/2006	4,0800	0,00%	4,0300	4,1100	4,0300	59.331	241.288,02
03/10/2006	4,0800	0,25%	4,0700	4,0800	3,9900	45.919	185.062,76
02/10/2006	4,0700	-1,93%	4,1500	4,1500	4,0700	32.423	132.106,60
29/9/2006	4,1500	2,98%	4,0800	4,1500	4,0800	109.863	452.224,32
28/9/2006	4,0300	1,77%	3,9900	4,0500	3,9500	61.461	244.621,16
27/9/2006	3,9600	-1,74%	4,0500	4,1200	3,9200	274.969	1.103.713,80
26/9/2006	4,0300	-0,98%	4,1200	4,1200	4,0000	47.326	191.546,56
25/9/2006	4,0700	1,75%	3,9900	4,0900	3,9900	63.357	256.058,80
22/9/2006	4,0000	1,27%	3,9100	4,0500	3,9100	82.369	327.317,00
21/9/2006	3,9500	-1,00%	4,0500	4,0500	3,9500	62.702	250.351,16
20/9/2006	3,9900	2,05%	3,8800	4,0300	3,8300	89.961	355.118,26
19/9/2006	3,9100	-2,01%	3,9500	3,9600	3,9100	73.169	287.271,40
18/9/2006	3,9900	-0,99%	4,0800	4,0800	3,9900	26.508	106.504,00
15/9/2006	4,0300	1,00%	4,0000	4,0900	4,0000	62.006	250.558,60
14/9/2006	3,9900	-2,92%	4,1100	4,2000	3,9900	86.121	353.367,62
13/9/2006	4,1100	-1,91%	4,2000	4,2000	4,0800	91.501	381.228,32
12/9/2006	4,1900	2,70%	4,0800	4,3100	4,0800	178.001	747.186,80
11/9/2006	4,0800	0,00%	4,0800	4,1200	3,9900	60.833	247.720,80
08/9/2006	4,0800	2,00%	4,0000	4,1100	4,0000	42.508	172.296,56
07/9/2006	4,0000	-1,96%	3,9900	4,0500	3,9900	33.395	133.264,42
06/9/2006	4,0800	-3,55%	4,2000	4,2700	4,0800	87.853	365.554,50
05/9/2006	4,2300	0,95%	4,1600	4,2500	4,1500	101.885	427.315,42
04/9/2006	4,1900	1,70%	4,1100	4,2700	4,1100	130.180	548.880,06
01/9/2006	4,1200	-0,72%	4,2300	4,2300	4,0900	51.291	214.070,28
31/8/2006	4,1500	7,24%	3,8800	4,2500	3,8800	276.725	1.129.399,66
30/8/2006	3,8700	0,00%	3,8800	3,8800	3,8300	60.613	234.302,40
29/8/2006	3,8700	2,65%	3,8700	3,9100	3,8300	139.478	540.460,10
28/8/2006	3,7700	-2,84%	3,8000	3,8800	3,7600	127.573	485.946,40
25/8/2006	3,8800	3,19%	3,7500	3,9100	3,6800	101.851	390.633,92
24/8/2006	3,7600	1,90%	3,6800	3,9200	3,6800	268.456	1.024.410,16
23/8/2006	3,6900	0,00%	3,6900	3,6900	3,6800	32.012	118.702,40
22/8/2006	3,6900	0,27%	3,6800	3,7200	3,6100	71.037	261.079,60
21/8/2006	3,6800	-0,27%	3,6900	3,7200	3,6700	21.043	77.932,50
18/8/2006	3,6900	0,00%	3,7200	3,7200	3,6400	39.256	145.177,22
17/8/2006	3,6900	3,36%	3,5700	3,7500	3,5700	219.260	807.894,32
16/8/2006	3,5700	0,00%	3,6000	3,6400	3,5700	88.082	318.013,86
14/8/2006	3,5700	0,00%	3,5700	3,6000	3,5500	16.200	57.824,80
11/8/2006	3,5700	0,00%	3,6000	3,6000	3,5500	24.323	86.853,40
10/8/2006	3,5700	-1,65%	3,6300	3,6400	3,5700	24.375	88.005,60
09/8/2006	3,6300	1,68%	3,6000	3,6800	3,5700	744.821	2.683.395,90
08/8/2006	3,5700	0,00%	3,5700	3,6800	3,5200	750.994	2.658.040,30
07/8/2006	3,5700	-1,65%	3,4900	3,6000	3,4900	24.148	85.743,22
04/8/2006	3,6300	-1,09%	3,7500	3,7500	3,5700	12.746	46.503,00
03/8/2006	3,6700	5,16%	3,4800	3,8700	3,4800	6.283.973	20.309.153,58
02/8/2006	3,4900	0,00%	3,4900	3,4900	3,4800	13.106	45.844,00
01/8/2006	3,4900	0,00%	3,5200	3,5200	3,4700	36.712	128.955,74
31/7/2006	3,4900	0,29%	3,4900	3,4900	3,4700	46.238	161.497,86
28/7/2006	3,4800	0,00%	3,4800	3,4900	3,4300	26.927	93.778,68
27/7/2006	3,4800	0,00%	3,4900	3,4900	3,4300	73.654	255.582,60
26/7/2006	3,4800	0,00%	3,4700	3,4900	3,4700	5.713	19.897,00
25/7/2006	3,4800	-0,29%	3,5500	3,5500	3,4800	16.601	58.231,00
24/7/2006	3,4900	1,45%	3,4800	3,5700	3,4800	66.558	232.371,56
21/7/2006	3,4400	-1,15%	3,4400	3,4800	3,3900	19.821	68.410,04
20/7/2006	3,4800	0,00%	3,4800	3,4900	3,4100	38.043	131.683,60
19/7/2006	3,4800	1,16%	3,3700	3,4800	3,3500	65.064	222.884,20
18/7/2006	3,4400	0,29%	3,3300	3,4400	3,2800	33.754	114.407,40
17/7/2006	3,4300	0,00%	3,3700	3,4300	3,3100	26.719	90.254,68
14/7/2006	3,4300	-1,15%	3,3900	3,4300	3,3300	58.567	197.919,20
13/7/2006	3,4700	0,00%	3,4400	3,4700	3,3300	23.447	80.345,84
12/7/2006	3,4700	0,00%	3,4700	3,4700	3,4100	15.008	51.695,78
11/7/2006	3,4700	-0,57%	3,4800	3,4800	3,4100	17.638	60.769,00
10/7/2006	3,4900	0,00%	3,4400	3,4900	3,4300	15.546	53.825,60
07/7/2006	3,4900	0,00%	3,4800	3,5200	3,4800	3.300	11.568,20
06/7/2006	3,4900	0,29%	3,5200	3,5500	3,4700	2.291	8.004,40
05/7/2006	3,4800	-0,29%	3,4100	3,4800	3,3900	12.848	44.170,40
04/7/2006	3,4900	-0,85%	3,4900	3,4900	3,4300	28.277	98.370,14
03/7/2006	3,5200	-1,40%	3,5700	3,5700	3,4800	4.329	15.272,40
30/6/2006	3,5700	0,00%	3,5200	3,5700	3,5200	44.251	157.215,50
29/6/2006	3,5700	1,42%	3,6000	3,6000	3,4900	16.952	59.948,32
28/6/2006	3,5200	-1,40%	3,4800	3,5700	3,4800	33.110	116.569,80
27/6/2006	3,5700	0,00%	3,4900	3,5700	3,4800	18.946	66.830,00
26/6/2006	3,5700	0,00%	3,6300	3,6300	3,4900	29.846	106.202,00
23/6/2006	3,5700	0,00%	3,5500	3,5700	3,4900	17.436	62.014,20
22/6/2006	3,5700	0,00%	3,6000	3,6000	3,4900	29.202	103.663,00
21/6/2006	3,5700	-0,83%	3,5200	3,5700	3,4900	29.796	105.221,10
20/6/2006	3,6000	0,00%	3,6000	3,6000	3,5500	20.986	75.216,40
19/6/2006	3,6000	0,00%	3,6000	3,6100	3,5500	42.689	152.854,20
16/6/2006	3,6000	0,84%	3,5700	3,6000	3,5500	27.062	96.642,90
15/6/2006	3,5700	2,88%	3,4700	3,5700	3,4700	28.525	100.859,10
14/6/2006	3,4700	1,76%	3,4300	3,4700	3,3100	54.448	185.370,26
13/6/2006	3,4100	0,59%	3,2000	3,4800	3,2000	161.473	545.749,24
09/6/2006	3,3900	-2,59%	3,4800	3,4800	3,3700	45.487	154.973,64
08/6/2006	3,4800	0,00%	3,3100	3,4800	3,3100	102.544	348.383,68
07/6/2006	3,4800	0,29%	3,3900	3,4900	3,3700	63.656	219.594,02
06/6/2006	3,4700	0,87%	3,3500	3,5500	3,3100	181.309	624.657,08
05/6/2006	3,4400	-1,43%	3,4800	3,4800	3,3300	35.358	120.802,94
02/6/2006	3,4900	0,00%	3,3700	3,4900	3,3500	37.471	130.359,40
01/6/2006	3,4900	0,29%	3,4800	3,4900	3,3300	20.267	70.147,00
31/5/2006	3,4800	0,00%	3,4700	3,4800	3,3700	32.644	112.751,00
30/5/2006	3,4800	0,00%	3,3300	3,4800	3,3100	59.123	202.270,20
29/5/2006	3,4800	-0,29%	3,4900	3,5700	3,4800	15.240	53.692,80
26/5/2006	3,4900	0,00%	3,6000	3,6100	3,4300	64.043	224.921,40
25/5/2006	3,4900	-1,69%	3,4300	3,5700	3,4300	23.338	81.897,82
24/5/2006	3,5500	-1,39%	3,6000	3,6000	3,3700	86.393	301.194,20
23/5/2006	3,6000	4,96%	3,2300	3,6300	3,2300	131.161	460.504,72
22/5/2006	3,4300	-2,56%	3,4100	3,4300	3,1700	154.061	514.416,10
19/5/2006	3,5200	1,44%	3,4700	3,5500	3,4700	56.643	197.983,04
18/5/2006	3,4700	-0,29%	3,4300	3,4900	3,2300	60.682	202.347,12
17/5/2006	3,4800	-5,18%	3,6700	3,7600	3,4400	69.381	249.282,64
16/5/2006	3,6700	0,00%	3,6800	3,6800	3,5700	44.111	160.792,52
15/5/2006	3,6700	-2,39%	3,6300	3,7200	3,6300	52.371	193.035,14
12/5/2006	3,7600	-1,05%	3,7700	3,8000	3,7500	780.418	2.927.231,40
11/5/2006	3,8000	0,80%	3,8700	3,9900	3,7700	105.536	407.168,48
10/5/2006	3,7700	-2,58%	3,8700	3,8700	3,7700	22.157	84.232,00
09/5/2006	3,8700	1,04%	3,8700	3,8700	3,7600	83.732	319.639,92
08/5/2006	3,8300	-1,03%	3,8700	3,8700	3,7700	68.070	260.564,94
05/5/2006	3,8700	3,20%	3,7600	3,9100	3,7500	117.551	451.093,76
04/5/2006	3,7500	-0,27%	3,8000	3,8700	3,7200	58.485	220.654,12
03/5/2006	3,7600	-2,84%	3,7700	3,7700	3,7200	73.268	275.480,02
02/5/2006	3,8700	-1,02%	3,9100	3,9200	3,8000	91.923	354.059,80
28/4/2006	3,9100	3,99%	3,8700	3,9600	3,8700	158.930	621.924,74
27/4/2006	3,7600	0,00%	3,7700	3,8300	3,7500	50.954	193.019,16
26/4/2006	3,7600	1,08%	3,7600	3,8800	3,7500	173.203	663.168,30
25/4/2006	3,7200	4,20%	3,4300	3,9100	3,3900	1.481.623	5.664.208,12
20/4/2006	3,5700	0,00%	3,5700	3,6100	3,5700	32.335	115.589,24
19/4/2006	3,5700	4,08%	3,5200	3,7500	3,4700	771.541	2.775.333,92
18/4/2006	3,4300	-4,72%	3,6700	3,6700	3,3500	81.334	284.724,00
13/4/2006	3,6000	0,00%	3,6000	3,6100	3,5700	49.669	178.493,40
12/4/2006	3,6000	-0,28%	3,6100	3,6900	3,5700	67.302	245.956,70
11/4/2006	3,6100	-1,63%	3,6800	3,6900	3,5700	65.727	239.026,02
10/4/2006	3,6700	2,80%	3,6700	3,7200	3,6000	215.800	788.939,56
07/4/2006	3,5700	0,00%	3,5700	3,6300	3,5700	198.226	710.718,74
06/4/2006	3,5700	2,29%	3,5700	3,6900	3,5200	344.470	1.234.856,86
05/4/2006	3,4900	3,56%	3,3900	3,5700	3,3700	366.655	1.272.873,84
04/4/2006	3,3700	3,69%	3,3100	3,4100	3,2500	189.612	633.712,70
03/4/2006	3,2500	3,83%	3,2800	3,3300	3,2300	180.388	589.295,08
31/3/2006	3,1300	5,74%	2,9600	3,1300	2,9600	140.462	432.093,40
30/3/2006	2,9600	1,02%	2,9600	2,9600	2,9200	20.415	59.946,70
29/3/2006	2,9300	1,38%	2,9600	2,9900	2,8900	30.377	89.092,96
28/3/2006	2,8900	-4,62%	2,9300	2,9600	2,8500	105.689	306.900,98
27/3/2006	3,0300	-4,42%	3,2000	3,2000	2,9900	114.434	353.007,60
24/3/2006	3,1700	2,92%	3,1300	3,2300	3,1100	343.993	1.089.689,88
23/3/2006	3,0800	3,01%	3,0300	3,2000	3,0300	442.555	1.381.207,60
22/3/2006	2,9900	3,82%	2,9300	3,0300	2,7600	235.249	696.615,04
21/3/2006	2,8800	-1,37%	2,9200	2,9200	2,8500	14.875	42.792,70
20/3/2006	2,9200	2,46%	2,8500	2,9200	2,8500	53.940	156.612,72
17/3/2006	2,8500	-2,73%	2,8900	2,8900	2,8300	51.787	147.800,00
16/3/2006	2,9300	5,02%	2,8800	2,9900	2,8800	153.361	449.150,22
15/3/2006	2,7900	0,00%	2,8500	2,8800	2,7900	36.394	103.254,86
14/3/2006	2,7900	-2,11%	2,7900	2,7900	2,7600	27.851	77.261,04
13/3/2006	2,8500	2,15%	2,8300	2,8900	2,8300	59.682	171.119,00
10/3/2006	2,7900	2,20%	2,7600	2,7900	2,6900	31.820	88.173,32
09/3/2006	2,7300	3,02%	2,7500	2,7900	2,7200	55.763	153.287,40
08/3/2006	2,6500	1,92%	2,6000	2,6900	2,3900	8.518.616	20.027.797,82
07/3/2006	2,6000	-5,80%	2,6700	2,6900	2,5100	80.776	213.378,24
03/3/2006	2,7600	-0,36%	2,7500	2,7600	2,6900	57.217	156.662,67
02/3/2006	2,7700	0,36%	2,7600	2,7900	2,6900	61.288	168.465,32
01/3/2006	2,7600	-1,43%	2,8400	2,8400	2,7500	61.101	170.442,67
28/2/2006	2,8000	1,45%	2,7600	2,8400	2,7600	41.598	116.102,01
27/2/2006	2,7600	-2,82%	2,8100	2,8100	2,7500	173.870	483.570,82
24/2/2006	2,8400	-0,35%	2,8500	2,8800	2,8100	57.643	164.062,26
23/2/2006	2,8500	-1,38%	2,8900	2,9200	2,8300	65.493	187.314,60
22/2/2006	2,8900	-3,34%	2,9900	3,0000	2,8800	76.686	226.097,62
21/2/2006	2,9900	1,01%	2,9900	3,0000	2,9300	179.125	533.076,92
20/2/2006	2,9600	-2,31%	3,0800	3,1600	2,9200	323.138	985.029,20
17/2/2006	3,0300	8,60%	2,8300	3,0800	2,8300	402.713	1.213.645,74
16/2/2006	2,7900	5,68%	2,6900	2,8100	2,6800	93.789	259.645,93
15/2/2006	2,6400	-3,30%	2,8100	2,8100	2,6400	74.064	199.656,98
14/2/2006	2,7300	-2,15%	2,8300	2,8300	2,7200	64.295	177.602,65
13/2/2006	2,7900	-3,46%	2,8900	2,8900	2,7900	46.199	130.785,72
10/2/2006	2,8900	0,00%	2,9900	2,9900	2,8500	55.996	162.822,20
09/2/2006	2,8900	-2,36%	2,9900	3,0000	2,8900	67.640	199.816,32
08/2/2006	2,9600	-1,00%	3,0500	3,0500	2,9300	93.765	281.916,94
07/2/2006	2,9900	-0,33%	3,0300	3,0800	2,9200	86.896	258.379,78
06/2/2006	3,0000	2,74%	2,9900	3,0800	2,9600	266.066	801.853,42
03/2/2006	2,9200	2,82%	2,8400	3,0300	2,7900	579.359	1.696.067,42
02/2/2006	2,8400	4,41%	2,7200	2,9200	2,7200	338.102	957.452,25
01/2/2006	2,7200	-0,37%	2,7700	2,8000	2,7100	51.680	141.752,39
31/1/2006	2,7300	-1,09%	2,7600	2,7900	2,6900	90.313	246.787,57
30/1/2006	2,7600	-1,08%	2,7900	2,8400	2,7500	189.769	530.426,48
27/1/2006	2,7900	3,72%	2,6900	2,8400	2,6900	221.724	622.497,49
26/1/2006	2,6900	-4,95%	2,8300	2,8400	2,6700	328.464	905.940,52
25/1/2006	2,8300	-0,35%	3,1300	3,1300	2,7900	810.578	2.398.989,13
24/1/2006	2,8400	20,34%	2,5900	2,8400	2,5900	23.430.892	57.279.178,92
23/1/2006	2,3600	18,59%	2,0500	2,3600	2,0500	599.749	1.349.442,49
20/1/2006	1,9900	3,65%	1,9200	2,0100	1,9200	35.356	69.749,06
19/1/2006	1,9200	-0,52%	1,9300	2,0000	1,9200	27.111	52.838,10
18/1/2006	1,9300	0,00%	1,9300	1,9300	1,8700	42.646	81.571,90
17/1/2006	1,9300	-3,98%	2,0100	2,0100	1,9300	18.270	36.157,00
16/1/2006	2,0100	5,24%	1,9300	2,0700	1,9300	80.481	161.316,41
13/1/2006	1,9100	-2,05%	1,9500	1,9600	1,8900	27.037	52.103,13
12/1/2006	1,9500	-0,51%	1,9300	1,9700	1,9200	31.125	60.430,91
11/1/2006	1,9600	-0,51%	1,9500	2,0800	1,9300	95.699	189.037,60
10/1/2006	1,9700	-1,99%	2,0000	2,0300	1,9300	45.158	89.607,00
09/1/2006	2,0100	-9,05%	2,1900	2,1900	2,0000	191.032	395.578,70
05/1/2006	2,2100	-3,07%	2,2400	2,2400	2,1300	100.683	220.201,80
04/1/2006	2,2800	4,11%	2,2900	2,3900	2,2500	283.356	654.388,08
03/1/2006	2,1900	19,67%	1,9100	2,1900	1,8800	327.514	683.284,89
02/1/2006	1,8300	6,40%	1,7200	1,8400	1,7200	25.874	46.430,96
30/12/2005	1,7200	-1,71%	1,7300	1,7500	1,7200	33.764	58.633,60
29/12/2005	1,7500	-1,13%	1,7500	1,7600	1,7300	18.292	32.093,00
28/12/2005	1,7700	0,00%	1,7500	1,8000	1,7200	15.546	27.469,30

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	53.570
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.480
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.603
ΣΠΙ	0,6640	3,43 %	0,0220	9.089
ΠΡΟΦ	7,0400	3,07 %	0,2100	32.778
ΧΑΙΔΕ	1,0300	3,00 %	0,0300	2.875
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.194
OPTIMA	7,9700	2,71 %	0,2100	234.780
ΕΛΙΝ	2,5000	2,46 %	0,0600	3.159

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΚΟΥΕΣ	7,1800	-2,18 %	-0,1600	48.883
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	14.952
ΔΡΟΜΕ	0,3900	-1,76 %	-0,0070	12.461
ΟΤΟΕΛ	11,3000	-1,74 %	-0,2000	9.024
ΣΑΡ	14,1400	-1,67 %	-0,2400	18.691
ΚΡΙ	18,7000	-1,58 %	-0,3000	11.813
TITC	36,1500	-1,50 %	-0,5500	39.086
ΙΑΤΡ	2,0400	-1,45 %	-0,0300	5.269
ΛΟΥΛΗ	4,0900	-1,45 %	-0,0600	4.259

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9200	0,21 %	0,0250	31.098.988
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	29.092.923
ΕΥΡΩΒ	3,1350	-0,22 %	-0,0070	25.166.550
ΑΛΦΑ	3,4930	-0,71 %	-0,0250	20.434.117
MTLN	51,5000	-1,25 %	-0,6500	11.398.191
AKTR	7,7700	-0,26 %	-0,0200	7.128.140
BOCHGR	7,4200	-0,54 %	-0,0400	5.939.278
ΟΠΑΠ	18,8800	0,05 %	0,0100	5.325.379
ΙΝΛΟΤ	1,2260	1,32 %	0,0160	3.561.690
ΟΤΕ	16,1500	-0,19 %	-0,0300	3.122.374

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1350	-0,22 %	8.016.806	25,17εκ.
ΑΛΦΑ	3,4930	-0,71 %	5.819.366	20,43εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.234.815	29,10εκ.
ΙΝΛΟΤ	1,2260	1,32 %	2.922.049	3,56εκ.
ΕΤΕ	11,9200	0,21 %	2.611.975	31,10εκ.
AKTR	7,7700	-0,26 %	922.333	7,13εκ.
ΦΒΜΕΖΖ	0,0626	-0,48 %	799.406	50.153
BOCHGR	7,4200	-0,54 %	794.103	5,94εκ.
CREDIA	1,4260	0,56 %	468.353	668,4χιλ.
ΚΑΙΡΟΜΕΖ	0,4220	-0,12 %	421.708	178,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2500	-1,32 %	66.172	0,87 %
ΕΧΑΕ	6,8900	-1,29 %	314.155	0,52 %
ΤΖΚΑ	1,3900	-1,77 %	14.952	0,49 %
ΙΝΛΟΤ	1,2260	1,32 %	2.922.049	0,48 %
AKTR	7,7700	-0,26 %	922.333	0,45 %
EIS	1,2920	1,73 %	54.120	0,35 %
AEM	6,1150	-0,89 %	204.587	0,35 %
ΠΕΙΡ	6,8280	-0,03 %	4.234.815	0,34 %
ΚΟΥΑΛ	1,3360	1,98 %	86.600	0,32 %
ΕΤΕ	11,9200	0,21 %	2.611.975	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0300	3,00 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	53.570	14,43 %
ΠΑΙΡ	1,0850	0,93 %	9.120	12,09 %
ΚΥΡΙΟ	2,2500	-1,32 %	66.172	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.603	10,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.089	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2120	0,24 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%