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
18/10/2004	1,2100	-1,63%	1,2100	1,2300	1,2100	4.741	5.804,10
15/10/2004	1,2300	0,00%	1,2300	1,2400	1,2100	32.075	39.706,70
14/10/2004	1,2300	1,65%	1,2100	1,2300	1,2100	6.600	8.016,00
13/10/2004	1,2100	0,00%	1,2100	1,2300	1,2100	1.204	1.475,20
12/10/2004	1,2100	-1,63%	1,2100	1,2100	1,2100	4.244	5.158,10
11/10/2004	1,2300	1,65%	1,2100	1,2300	1,2100	8.565	10.491,00
08/10/2004	1,2100	0,00%	1,2100	1,2300	1,2100	8.512	10.452,10
07/10/2004	1,2100	0,00%	1,2100	1,2300	1,2100	24.755	30.470,10
06/10/2004	1,2100	-1,63%	1,2300	1,2300	1,2100	14.331	17.553,90
05/10/2004	1,2300	1,65%	1,2100	1,2300	1,2100	15.229	18.728,70
04/10/2004	1,2100	0,00%	1,2100	1,2300	1,2100	5.301	6.470,60
01/10/2004	1,2100	0,00%	1,2100	1,2100	1,2000	3.020	3.663,20
30/9/2004	1,2100	0,00%	1,2100	1,2100	1,2100	6.357	7.647,40
29/9/2004	1,2100	0,00%	1,2300	1,2300	1,2100	7.319	8.973,50
28/9/2004	1,2100	-1,63%	1,2300	1,2300	1,2100	3.337	4.073,40
27/9/2004	1,2300	1,65%	1,2100	1,2300	1,2100	10.855	13.121,80
24/9/2004	1,2100	-1,63%	1,2300	1,2300	1,2100	26.488	32.560,70
23/9/2004	1,2300	0,00%	1,2300	1,2300	1,2300	5.469	6.737,60
22/9/2004	1,2300	0,00%	1,2300	1,2500	1,2300	2.640	3.300,00
21/9/2004	1,2300	-0,81%	1,2400	1,2500	1,2300	14.944	18.677,80
20/9/2004	1,2400	-0,80%	1,2500	1,2500	1,2300	10.486	13.168,20
17/9/2004	1,2500	-4,58%	1,3700	1,3700	1,2400	18.238	23.431,20
16/9/2004	1,3100	1,55%	1,2300	1,3100	1,2300	12.419	15.765,20
15/9/2004	1,2900	-1,53%	1,3100	1,3100	1,2400	5.713	7.321,70
14/9/2004	1,3100	3,15%	1,2400	1,3100	1,2400	3.474	4.431,20
13/9/2004	1,2700	-3,05%	1,3200	1,3200	1,2700	5.850	7.545,80
10/9/2004	1,3100	3,15%	1,2900	1,3100	1,2700	8.407	10.857,20
09/9/2004	1,2700	-3,05%	1,3100	1,3100	1,2700	5.660	7.298,00
08/9/2004	1,3100	0,00%	1,3200	1,3200	1,2900	6.041	7.871,10
07/9/2004	1,3100	-0,76%	1,3100	1,3100	1,2900	10.696	13.906,10
06/9/2004	1,3200	0,76%	1,3100	1,3300	1,3100	7.741	10.221,50
03/9/2004	1,3100	1,55%	1,2900	1,3300	1,2900	3.252	4.266,90
02/9/2004	1,2900	-2,27%	1,3100	1,3200	1,2900	13.201	17.117,80
01/9/2004	1,3200	2,33%	1,2900	1,4000	1,2900	24.902	32.899,30
31/8/2004	1,2900	-1,53%	1,3100	1,3100	1,2900	11.383	14.754,00
30/8/2004	1,3100	-0,76%	1,3200	1,3200	1,3100	18.567	24.403,30
27/8/2004	1,3200	0,00%	1,3300	1,3300	1,3200	17.594	23.419,50
26/8/2004	1,3200	0,76%	1,3300	1,3300	1,3100	4.826	6.361,60
25/8/2004	1,3100	-0,76%	1,3200	1,3200	1,3100	5.967	7.838,00
24/8/2004	1,3200	0,00%	1,3200	1,3200	1,3200	4.340	5.717,00
23/8/2004	1,3200	-0,75%	1,3500	1,3600	1,3200	3.801	5.079,30
20/8/2004	1,3300	0,00%	1,3200	1,3700	1,3200	115	156,40
19/8/2004	1,3300	0,76%	1,3100	1,3300	1,3100	443	591,60
18/8/2004	1,3200	-0,75%	1,3300	1,3300	1,3200	7.540	10.023,10
17/8/2004	1,3300	0,76%	1,3100	1,3300	1,3100	1.457	1.934,40
16/8/2004	1,3200	-0,75%	1,3300	1,3300	1,3200	14.911	19.791,00
12/8/2004	1,3300	-4,32%	1,3900	1,3900	1,3300	1.076	1.451,40
11/8/2004	1,3900	2,96%	1,3500	1,3900	1,3500	2.258	3.061,80
10/8/2004	1,3500	-2,88%	1,3900	1,3900	1,3500	3.683	4.987,06
09/8/2004	1,3900	2,21%	1,3500	1,3900	1,3500	1.425	1.942,00
06/8/2004	1,3600	3,03%	1,3300	1,3600	1,3200	19.655	26.276,30
05/8/2004	1,3200	0,00%	1,3300	1,3500	1,3200	9.758	13.017,00
04/8/2004	1,3200	-2,22%	1,3200	1,3300	1,3200	22.907	30.372,00
03/8/2004	1,3500	-1,46%	1,3900	1,3900	1,3300	25.473	34.447,70
02/8/2004	1,3700	-2,84%	1,3900	1,3900	1,3700	8.733	11.954,00
30/7/2004	1,4100	-1,40%	1,4100	1,4100	1,3700	15.070	20.881,70
29/7/2004	1,4300	-0,69%	1,4400	1,4500	1,4100	13.392	19.248,20
28/7/2004	1,4400	2,13%	1,4400	1,4700	1,4100	70.814	101.399,80
27/7/2004	1,4100	6,02%	1,3200	1,4100	1,3200	19.950	27.458,60
26/7/2004	1,3300	-1,48%	1,3100	1,3600	1,3100	9.230	12.325,80
23/7/2004	1,3500	2,27%	1,3300	1,3500	1,3200	7.181	9.525,00
22/7/2004	1,3200	-2,22%	1,3300	1,3300	1,3200	12.251	16.269,90
21/7/2004	1,3500	-4,26%	1,4100	1,4400	1,3500	25.283	34.599,50
20/7/2004	1,4100	-1,40%	1,4300	1,4300	1,4100	1.267	1.786,00
19/7/2004	1,4300	1,42%	1,4100	1,4300	1,4100	527	746,00
16/7/2004	1,4100	-2,08%	1,4100	1,4300	1,4100	4.223	5.947,10
15/7/2004	1,4400	2,86%	1,4100	1,4400	1,3700	34.937	49.498,20
14/7/2004	1,4000	-2,78%	1,4100	1,4400	1,4000	8.037	11.353,20
13/7/2004	1,4400	2,13%	1,4300	1,4400	1,3900	30.670	42.828,60
12/7/2004	1,4100	-1,40%	1,4400	1,4400	1,4100	1.637	,00
09/7/2004	1,4300	0,00%	1,4400	1,4400	1,4100	9.938	14.141,40
08/7/2004	1,4300	2,88%	1,3900	1,4300	1,3900	7.467	10.525,50
07/7/2004	1,3900	0,00%	1,3100	1,4000	1,3100	7.169	9.808,50
06/7/2004	1,3900	-0,71%	1,4000	1,4000	1,3700	7.127	9.810,50
05/7/2004	1,4000	-2,78%	1,4000	1,4000	1,4000	1.288	1.793,40
02/7/2004	1,4400	3,60%	1,4100	1,4400	1,3900	6.463	9.117,30
01/7/2004	1,3900	-2,80%	1,4400	1,4400	1,3900	14.362	20.292,50
30/6/2004	1,4300	-0,69%	1,4400	1,4400	1,4300	14.236	20.276,90
29/6/2004	1,4400	-0,69%	1,4400	1,4500	1,4300	12.673	18.172,40
28/6/2004	1,4500	0,69%	1,4300	1,4800	1,4300	10.274	14.748,70
25/6/2004	1,4400	-3,36%	1,4500	1,4500	1,4400	21.754	31.482,60
24/6/2004	1,4900	-1,97%	1,5200	1,5200	1,4700	18.577	27.681,10
23/6/2004	1,5200	-1,94%	1,5300	1,5300	1,5200	6.136	9.313,50
22/6/2004	1,5500	-0,64%	1,5200	1,5500	1,5200	6.927	10.560,40
21/6/2004	1,5600	-1,89%	1,6000	1,6100	1,5500	11.732	18.660,40
18/6/2004	1,5900	4,61%	1,5300	1,5900	1,5200	12.345	18.972,50
17/6/2004	1,5200	-3,18%	1,5600	1,5600	1,5200	18.027	27.729,90
16/6/2004	1,5700	-4,27%	1,5900	1,6100	1,5500	47.717	74.725,10
15/6/2004	1,6400	0,00%	1,6100	1,6500	1,6000	5.270	8.459,30
14/6/2004	1,6400	-1,80%	1,6400	1,6400	1,6000	971	1.546,60
11/6/2004	1,6700	0,00%	1,6700	1,6700	1,6100	2.058	3.346,20
10/6/2004	1,6700	1,21%	1,6700	1,6700	1,6700	105	175,00
09/6/2004	1,6500	3,12%	1,6300	1,6500	1,6000	7.223	11.716,40
08/6/2004	1,6000	-0,62%	1,6100	1,6100	1,5900	8.490	13.501,40
07/6/2004	1,6100	-3,59%	1,6700	1,6700	1,6100	7.413	11.949,60
04/6/2004	1,6700	0,00%	1,6500	1,6700	1,6400	6.717	10.990,20
03/6/2004	1,6700	-0,60%	1,7100	1,7100	1,6700	1.815	3.031,00
02/6/2004	1,6800	0,60%	1,6800	1,7100	1,6700	36.077	61.039,50
01/6/2004	1,6700	0,00%	1,6700	1,7500	1,6700	98.527	164.828,80
28/5/2004	1,6700	3,73%	1,6100	1,6700	1,6100	9.568	15.811,90
27/5/2004	1,6100	-1,83%	1,6500	1,6700	1,6100	10.785	17.607,30
26/5/2004	1,6400	1,86%	1,6100	1,6700	1,6100	1.795	2.901,00
25/5/2004	1,6100	-1,83%	1,6100	1,6300	1,6100	7.624	12.284,10
24/5/2004	1,6400	0,00%	1,6900	1,6900	1,6300	98.560	162.311,50
21/5/2004	1,6400	-0,61%	1,6700	1,6900	1,6300	17.690	29.184,00
20/5/2004	1,6500	-1,20%	1,7100	1,7100	1,6500	7.551	12.684,60
19/5/2004	1,6700	0,00%	1,6700	1,7100	1,6700	6.568	10.979,30
18/5/2004	1,6700	-2,34%	1,6900	1,6900	1,6700	14.574	24.463,00
17/5/2004	1,7100	0,00%	1,6800	1,7100	1,6700	8.490	14.263,40
14/5/2004	1,7100	1,18%	1,6900	1,7200	1,6900	8.914	15.088,80
13/5/2004	1,6900	-1,74%	1,7100	1,7100	1,6900	6.041	10.316,00
12/5/2004	1,7200	-3,91%	1,7100	1,7600	1,7100	1.710	2.932,40
11/5/2004	1,7900	4,68%	1,7100	1,7900	1,7100	3.971	6.858,80
10/5/2004	1,7100	-1,16%	1,6900	1,7100	1,6900	2.819	4.804,20
07/5/2004	1,7300	0,58%	1,7200	1,7700	1,7200	7.267	12.663,50
06/5/2004	1,7200	-4,44%	1,8000	1,8000	1,7200	8.279	14.409,10
05/5/2004	1,8000	0,56%	1,7900	1,8000	1,7500	25.769	45.600,90
04/5/2004	1,7900	1,13%	1,7700	1,7900	1,7200	7.508	13.159,60
03/5/2004	1,7700	5,36%	1,6400	1,7700	1,6400	5.217	8.963,00
30/4/2004	1,6800	0,00%	1,6900	1,6900	1,6800	6.568	11.062,40
29/4/2004	1,6800	-0,59%	1,6700	1,7100	1,6700	12.736	21.599,50
28/4/2004	1,6900	0,00%	1,6700	1,6900	1,6100	13.560	22.622,50
27/4/2004	1,6900	-1,74%	1,7100	1,7100	1,6900	14.542	24.657,70
26/4/2004	1,7200	-1,71%	1,7500	1,7500	1,7100	11.675	20.210,38
23/4/2004	1,7500	-0,57%	1,8000	1,8000	1,7200	40.380	71.248,68
22/4/2004	1,7600	1,73%	1,8500	1,8500	1,7300	25.461	46.078,38
21/4/2004	1,7300	0,00%	1,7100	1,8000	1,7100	7.477	12.993,50
20/4/2004	1,7300	0,58%	1,8900	1,8900	1,7300	8.131	14.228,20
19/4/2004	1,7200	-1,71%	1,7300	1,7600	1,7200	14.194	24.727,70
16/4/2004	1,7500	0,00%	1,7300	1,7500	1,7300	11.453	19.926,68
15/4/2004	1,7500	-0,57%	1,7600	1,7700	1,7300	9.125	16.032,40
14/4/2004	1,7600	-2,76%	1,7900	1,8000	1,7600	6.568	11.674,00
13/4/2004	1,8100	0,56%	1,8000	1,8100	1,7900	2.662	4.799,60
08/4/2004	1,8000	2,27%	1,7700	1,8000	1,7600	11.818	20.938,00
07/4/2004	1,7600	0,00%	1,7600	1,7900	1,7600	5.893	10.395,00
06/4/2004	1,7600	-0,56%	1,7900	1,8000	1,7500	23.561	41.486,40
05/4/2004	1,7700	2,31%	1,7500	1,7700	1,7300	5.713	10.056,50
02/4/2004	1,7300	0,00%	1,7300	1,7500	1,7300	4.705	8.194,64
01/4/2004	1,7300	0,00%	1,7200	1,7600	1,7200	6.918	12.056,50
31/3/2004	1,7300	-1,14%	1,7100	1,7500	1,7100	11.025	19.105,40
30/3/2004	1,7500	0,00%	1,7500	1,7600	1,7300	8.026	14.013,40
29/3/2004	1,7500	3,55%	1,7100	1,7700	1,7100	12.631	21.979,10
26/3/2004	1,6900	2,42%	1,6900	1,7100	1,6400	19.516	33.035,90
24/3/2004	1,6500	0,00%	1,6700	1,6800	1,6100	11.395	18.678,50
23/3/2004	1,6500	3,12%	1,5900	1,6700	1,5500	26.275	41.890,50
22/3/2004	1,6000	-5,33%	1,7100	1,7100	1,5700	41.327	65.921,90
19/3/2004	1,6900	-3,98%	1,7100	1,7100	1,6900	12.419	21.115,50
18/3/2004	1,7600	-2,22%	1,7600	1,8000	1,7300	16.919	29.694,00
17/3/2004	1,8000	4,05%	1,7300	1,8000	1,7300	14.194	25.089,50
16/3/2004	1,7300	0,00%	1,7200	1,7600	1,6700	41.611	70.799,20
15/3/2004	1,7300	-3,89%	1,7600	1,7900	1,7300	21.964	38.689,78
12/3/2004	1,8000	-1,64%	1,8300	1,8300	1,7900	121.225	218.267,70
11/3/2004	1,8300	-4,19%	1,8900	1,8900	1,8100	40.682	75.470,40
10/3/2004	1,9100	0,00%	1,9100	1,9600	1,9100	13.063	25.170,20
09/3/2004	1,9100	-4,50%	1,9500	1,9600	1,9100	10.213	19.823,50
08/3/2004	2,0000	0,00%	2,0400	2,0400	1,9600	11.617	23.218,20
05/3/2004	2,0000	-3,85%	2,0800	2,1100	1,9700	102.055	205.766,70
04/3/2004	2,0800	5,58%	1,9700	2,1100	1,9500	26.329	53.047,90
03/3/2004	1,9700	-1,50%	1,9300	1,9700	1,9300	6.980	13.660,50
02/3/2004	2,0000	3,63%	1,9300	2,0000	1,9200	14.901	28.841,90
01/3/2004	1,9300	-1,53%	2,0000	2,0000	1,9300	11.863	23.212,38
27/2/2004	1,9600	-0,51%	1,9700	2,0000	1,9500	18.218	35.847,70
26/2/2004	1,9700	0,00%	1,9900	2,0000	1,9700	12.905	25.535,40
25/2/2004	1,9700	1,03%	1,9500	2,0000	1,9100	16.958	33.221,40
24/2/2004	1,9500	-2,50%	2,0000	2,0000	1,9300	38.005	74.603,00
20/2/2004	2,0000	-0,50%	2,0100	2,0700	2,0000	25.821	51.933,10
19/2/2004	2,0100	0,50%	2,0000	2,1100	2,0000	23.445	47.460,00
18/2/2004	2,0000	-3,85%	2,0400	2,0500	2,0000	25.442	51.453,50
17/2/2004	2,0800	-1,42%	2,1100	2,1100	2,0700	31.114	64.560,70
16/2/2004	2,1100	-0,47%	2,1500	2,1600	2,1100	10.392	21.975,30
13/2/2004	2,1200	-3,64%	2,2000	2,2300	2,0300	319.939	673.260,10
12/2/2004	2,2000	4,27%	2,1100	2,2000	2,1100	57.823	124.483,50
11/2/2004	2,1100	0,96%	2,1100	2,1500	2,0700	23.542	49.566,10
10/2/2004	2,0900	-0,95%	2,0900	2,1200	2,0800	7.770	,00
09/2/2004	2,1100	-1,86%	2,1300	2,1500	2,1100	24.038	50.307,70
06/2/2004	2,1500	0,00%	2,1100	2,1600	2,1100	39.573	84.050,20
05/2/2004	2,1500	1,90%	2,1100	2,1600	2,0900	7.267	15.221,30
04/2/2004	2,1100	0,00%	2,1200	2,1500	2,0800	12.514	26.272,00
03/2/2004	2,1100	0,00%	2,0800	2,1200	2,0800	4.530	9.467,30
02/2/2004	2,1100	0,00%	2,1700	2,1700	2,1100	33.859	71.856,90
30/1/2004	2,1100	0,96%	2,1200	2,1300	2,1100	26.667	56.230,50
29/1/2004	2,0900	0,97%	2,0300	2,1100	2,0100	23.445	48.268,00
28/1/2004	2,0700	-1,90%	2,0900	2,1100	2,0700	16.330	34.044,60
27/1/2004	2,1100	-0,47%	2,1100	2,1700	2,1100	49.607	105.352,00
26/1/2004	2,1200	-4,93%	2,1700	2,2300	2,1200	21.191	45.766,60
23/1/2004	2,2300	-1,76%	2,2800	2,2900	2,2300	24.407	55.008,30
22/1/2004	2,2700	-0,44%	2,3500	2,3500	2,2400	18.524	42.102,80
21/1/2004	2,2800	-0,44%	2,2800	2,3200	2,2800	21.493	49.637,80
20/1/2004	2,2900	-1,29%	2,3200	2,3600	2,2900	43.258	100.652,50
19/1/2004	2,3200	3,11%	2,2500	2,4000	2,2500	136.498	319.179,00
16/1/2004	2,2500	-1,32%	2,2900	2,2900	2,2300	26.255	59.580,20
15/1/2004	2,2800	1,79%	2,2700	2,3500	2,2500	140.861	324.731,64
14/1/2004	2,2400	2,28%	2,2000	2,2500	2,1700	54.316	120.313,60
13/1/2004	2,1900	2,82%	2,1500	2,2300	2,1500	27.142	59.363,50
12/1/2004	2,1300	-0,93%	2,0900	2,1600	2,0900	20.340	43.050,20
09/1/2004	2,1500	-3,59%	2,2300	2,2300	2,1500	21.513	46.684,50
08/1/2004	2,2300	3,24%	2,1700	2,2800	2,1500	70.033	155.661,50
07/1/2004	2,1600	0,00%	2,1600	2,2300	2,1600	35.752	77.607,80
05/1/2004	2,1600	0,47%	2,1600	2,1600	2,1500	15.718	33.830,86
02/1/2004	2,1500	5,91%	2,0900	2,1600	2,0500	22.675	47.632,10
31/12/2003	2,0300	1,50%	2,0300	2,0300	1,9900	11.660	23.316,00
30/12/2003	2,0000	0,00%	2,0000	2,0000	2,0000	23.932	47.862,00
29/12/2003	2,0000	0,50%	2,0000	2,0000	1,9900	9.679	19.266,32
24/12/2003	1,9900	1,02%	1,9700	2,0000	1,9700	2.429	4.827,50
23/12/2003	1,9700	-1,50%	1,9600	2,0000	1,9600	9.725	,00
22/12/2003	2,0000	0,00%	2,0000	2,0400	2,0000	3.412	6.873,60
19/12/2003	2,0000	1,52%	1,9700	2,0300	1,9700	13.306	,00
18/12/2003	1,9700	-1,50%	2,0400	2,0400	1,9700	2.929	5.792,26
17/12/2003	2,0000	3,63%	1,9700	2,0000	1,9200	31.674	62.316,20
16/12/2003	1,9300	-3,02%	1,9900	1,9900	1,9300	13.223	25.659,80
15/12/2003	1,9900	-0,50%	2,0100	2,0100	1,9500	17.626	34.749,60
12/12/2003	2,0000	0,00%	2,0000	2,0100	2,0000	7.371	14.790,10
11/12/2003	2,0000	0,00%	2,0000	2,0300	2,0000	17.003	33.861,50
10/12/2003	2,0000	0,00%	2,0000	2,0000	2,0000	19.918	39.737,40
09/12/2003	2,0000	0,00%	2,0000	2,0100	1,9900	26.139	52.222,00
08/12/2003	2,0000	-1,48%	2,0300	2,0300	1,9900	19.369	38.666,50
05/12/2003	2,0300	1,00%	2,0100	2,0700	2,0000	12.578	25.429,60
04/12/2003	2,0100	0,50%	2,0100	2,0400	2,0000	13.201	26.672,70
03/12/2003	2,0000	1,52%	1,9500	2,0000	1,9300	38.521	76.269,68
02/12/2003	1,9700	0,00%	1,9900	2,0000	1,9300	42.043	82.098,22
01/12/2003	1,9700	-1,50%	2,0000	2,0000	1,9700	19.590	38.840,80
28/11/2003	2,0000	0,50%	1,9900	2,0100	1,9900	16.486	32.923,00
27/11/2003	1,9900	-0,50%	2,0000	2,0500	1,9900	57.718	115.432,20
26/11/2003	2,0000	-0,50%	2,0000	2,0300	1,9900	40.345	80.460,60
25/11/2003	2,0100	-3,37%	2,0500	2,0700	2,0000	22.749	46.244,80
24/11/2003	2,0800	0,00%	2,1100	2,1100	2,0500	16.158	33.373,90
21/11/2003	2,0800	1,46%	2,0300	2,1100	2,0300	6.379	13.119,60
20/11/2003	2,0500	-2,84%	2,1100	2,1100	2,0500	8.226	17.007,90
19/11/2003	2,1100	0,00%	2,0800	2,1100	2,0800	13.729	28.750,00
18/11/2003	2,1100	0,00%	2,1100	2,1200	2,0800	10.962	23.039,40
17/11/2003	2,1100	-1,86%	2,1500	2,1500	2,1100	109.259	231.360,40
14/11/2003	2,1500	-0,46%	2,1600	2,1700	2,1100	16.754	35.807,34
13/11/2003	2,1600	0,00%	2,1700	2,1900	2,1500	27.881	60.287,90
12/11/2003	2,1600	0,00%	2,1600	2,2000	2,1600	4.068	8.824,18
11/11/2003	2,1600	-0,46%	2,1600	2,2000	2,1600	10.349	22.564,90
10/11/2003	2,1700	-3,13%	2,2700	2,2700	2,1600	7.965	17.388,66
07/11/2003	2,2400	0,00%	2,3300	2,3300	2,2300	10.023	22.644,10
06/11/2003	2,2400	0,45%	2,2500	2,2900	2,2300	8.849	19.920,10
05/11/2003	2,2300	-2,19%	2,2500	2,2500	2,2000	4.936	10.943,54
04/11/2003	2,2800	-0,44%	2,2800	2,2900	2,2400	4.118	9.385,70
03/11/2003	2,2900	4,09%	2,2100	2,2900	2,2100	10.846	24.617,10
31/10/2003	2,2000	1,38%	2,1700	2,2300	2,1700	5.131	11.352,40
30/10/2003	2,1700	0,00%	2,1500	2,1900	2,1500	5.224	11.339,82
29/10/2003	2,1700	0,00%	2,2000	2,2000	2,1700	8.323	18.203,20
27/10/2003	2,1700	0,00%	2,1700	2,2000	2,1600	10.359	22.633,80
24/10/2003	2,1700	-2,69%	2,2000	2,2000	2,1700	11.870	25.937,20
23/10/2003	2,2300	-4,29%	2,2800	2,2800	2,2000	17.205	38.366,60
22/10/2003	2,3300	0,00%	2,2900	2,3500	2,2800	6.874	15.881,30
21/10/2003	2,3300	1,75%	2,2800	2,3300	2,2700	17.817	40.889,60
20/10/2003	2,2900	-0,87%	2,2900	2,3100	2,2900	4.520	10.414,40
17/10/2003	2,3100	1,32%	2,2900	2,3100	2,2700	5.184	11.834,50
16/10/2003	2,2800	-0,44%	2,2900	2,2900	2,2700	9.277	21.102,20
15/10/2003	2,2900	0,00%	2,2800	2,3200	2,2800	28.963	66.560,24
14/10/2003	2,2900	-1,29%	2,2800	2,2900	2,2500	7.043	16.039,00
13/10/2003	2,3200	0,00%	2,3200	2,3900	2,3100	14.236	33.350,20
10/10/2003	2,3200	-1,28%	2,4000	2,4000	2,3100	16.899	39.986,00
09/10/2003	2,3500	1,29%	2,3500	2,4300	2,3300	24.217	57.490,20
08/10/2003	2,3200	4,04%	2,2500	2,3200	2,2500	27.745	63.804,80
07/10/2003	2,2300	-3,88%	2,2900	2,2900	2,1300	30.554	68.258,70
06/10/2003	2,3200	6,91%	2,2400	2,3200	2,2300	42.710	97.366,10
03/10/2003	2,1700	4,83%	2,0700	2,1700	2,0700	28.780	61.258,80
02/10/2003	2,0700	6,15%	2,0300	2,0700	2,0000	26.118	53.226,70
01/10/2003	1,9500	-2,01%	1,9500	2,0000	1,9500	6.357	12.434,50
30/9/2003	1,9900	0,00%	2,0000	2,0300	1,9700	21.662	43.243,20
29/9/2003	1,9900	-0,50%	2,0100	2,0100	1,9900	17.552	35.048,80
26/9/2003	2,0000	-2,44%	2,0800	2,0800	2,0000	17.690	35.841,70
25/9/2003	2,0500	-4,65%	2,0800	2,1100	2,0000	14.374	29.429,20
24/9/2003	2,1500	3,37%	2,0800	2,1500	2,0800	20.414	43.361,26
23/9/2003	2,0800	-2,35%	2,1100	2,1300	2,0800	20.488	42.942,10
22/9/2003	2,1300	-2,74%	2,2000	2,2000	2,1100	12.071	25.657,40
19/9/2003	2,1900	3,30%	2,1600	2,2000	2,1100	32.498	70.016,10
18/9/2003	2,1200	-3,64%	2,2000	2,2000	2,1100	10.655	22.783,60
17/9/2003	2,2000	1,85%	2,2500	2,2500	2,1700	14.521	32.109,20
16/9/2003	2,1600	-3,14%	2,2000	2,2000	2,1100	25.114	53.829,80
15/9/2003	2,2300	-2,19%	2,2300	2,2700	2,2100	43.808	97.801,50
12/9/2003	2,2800	-1,72%	2,2900	2,3500	2,2800	34.610	79.102,30
11/9/2003	2,3200	2,20%	2,3100	2,3700	2,2800	33.606	78.548,30
10/9/2003	2,2700	3,18%	2,2300	2,2800	2,1200	54.360	118.326,10
09/9/2003	2,2000	-3,08%	2,2300	2,2900	2,1700	33.585	74.884,50
08/9/2003	2,2700	-5,02%	2,3900	2,4000	2,2400	51.298	119.127,80
05/9/2003	2,3900	-0,42%	2,4100	2,4700	2,3600	22.759	54.625,10
04/9/2003	2,4000	0,00%	2,4100	2,4100	2,3300	27.486	65.490,78
03/9/2003	2,4000	0,00%	2,4700	2,4700	2,3700	58.690	142.683,00
02/9/2003	2,4000	-7,34%	2,5200	2,5600	2,3900	85.294	210.479,60
01/9/2003	2,5900	-4,43%	2,6700	2,7500	2,5600	44.683	117.507,90
29/8/2003	2,7100	-3,56%	2,8400	2,8400	2,6400	77.352	211.408,30
28/8/2003	2,8100	0,00%	2,8800	2,9200	2,8000	28.525	81.309,80
27/8/2003	2,8100	-0,71%	2,8800	2,8800	2,8100	25.517	72.402,60
26/8/2003	2,8300	-0,70%	2,9200	2,9600	2,8000	55.660	159.482,30
25/8/2003	2,8500	-4,68%	2,9900	2,9900	2,8500	86.298	250.426,60
22/8/2003	2,9900	1,01%	2,9600	3,0000	2,9300	31.029	92.428,00
21/8/2003	2,9600	1,02%	2,9900	3,0000	2,9200	25.232	74.691,40
20/8/2003	2,9300	0,34%	2,9900	2,9900	2,8900	49.543	146.616,80
19/8/2003	2,9200	-5,19%	3,0800	3,1100	2,8900	123.220	368.748,40
18/8/2003	3,0800	0,00%	3,0800	3,1300	3,0500	74.892	232.083,00
14/8/2003	3,0800	3,01%	2,9600	3,1600	2,8900	143.003	438.451,80
13/8/2003	2,9900	1,01%	2,9900	2,9900	2,9300	19.464	57.745,00
12/8/2003	2,9600	0,00%	2,9900	2,9900	2,8500	29.001	79.086,80
11/8/2003	2,9600	-1,33%	3,0500	3,1100	2,9300	35.908	107.938,00
08/8/2003	3,0000	0,00%	2,8800	3,0300	2,8400	89.804	265.167,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%