Συνεχης ενημερωση

UNIBIOS Α.Ε. (ΒΙΟΣΚ)

2,9600 €

-0,0300 (-1,00%)

Άνοιγμα 3,0000
Υψηλό 3,0000
Χαμηλό 2,9300

Όγκος 3.159
Τζίρος 9.332 €
Πράξεις 26

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/10/2007	15,2900	3,31%	15,2900	15,7900	14,8000	3.506	82.808,45
28/9/2007	14,8000	-14,30%	15,2900	15,7900	14,8000	7.433	171.698,38
27/9/2007	17,2700	6,08%	17,7600	17,7600	16,2800	14.805	353.137,60
26/9/2007	16,2800	13,77%	14,8000	16,7700	14,8000	10.954	270.983,84
25/9/2007	14,3100	16,06%	13,3200	14,8000	13,3200	19.232	406.233,96
24/9/2007	12,3300	0,00%	12,3300	12,8300	11,3500	4.705	85.027,04
21/9/2007	12,3300	-3,90%	12,3300	12,8300	12,3300	905	17.075,19
20/9/2007	12,8300	-3,68%	13,3200	13,3200	12,3300	1.867	36.426,00
19/9/2007	13,3200	8,03%	13,3200	13,3200	12,8300	3.103	61.986,28
18/9/2007	12,3300	8,63%	12,3300	12,8300	12,3300	4.463	83.464,44
17/9/2007	11,3500	4,61%	11,3500	11,8400	11,3500	2.450	42.350,34
14/9/2007	10,8500	4,73%	10,3600	11,3500	10,3600	789	13.042,30
13/9/2007	10,3600	0,00%	10,8500	10,8500	10,3600	1.494	23.901,86
12/9/2007	10,3600	-8,72%	10,8500	10,8500	10,3600	1.084	17.258,04
11/9/2007	11,3500	4,61%	11,3500	11,3500	10,8500	487	8.192,15
10/9/2007	10,8500	-8,36%	11,3500	11,3500	10,8500	1.346	22.107,14
07/9/2007	11,8400	-3,97%	12,3300	12,3300	11,8400	630	11.142,70
06/9/2007	12,3300	0,00%	12,3300	12,3300	11,8400	1.551	28.544,10
05/9/2007	12,3300	4,14%	12,3300	12,3300	11,8400	1.376	24.990,62
04/9/2007	11,8400	4,32%	11,8400	12,3300	11,3500	926	16.268,10
03/9/2007	11,3500	-4,14%	11,8400	11,8400	11,3500	437	7.523,56
31/8/2007	11,8400	0,00%	11,8400	12,3300	11,3500	125	2.180,14
30/8/2007	11,8400	-3,97%	12,3300	12,3300	11,8400	617	11.012,40
29/8/2007	12,3300	0,00%	12,8300	12,8300	11,8400	1.404	26.172,63
28/8/2007	12,3300	4,14%	11,8400	13,3200	11,8400	3.069	57.429,28
27/8/2007	11,8400	4,32%	10,8500	12,3300	10,3600	464	8.033,36
24/8/2007	11,3500	-4,14%	11,3500	11,3500	10,8500	319	5.373,75
23/8/2007	11,8400	4,32%	11,3500	11,8400	11,3500	559	9.684,60
22/8/2007	11,3500	-4,14%	11,3500	11,8400	10,8500	414	6.944,11
21/8/2007	11,8400	0,00%	11,8400	12,3300	11,8400	440	7.862,52
20/8/2007	11,8400	9,12%	11,8400	12,3300	11,8400	1.445	25.667,07
17/8/2007	10,8500	4,73%	10,8500	10,8500	10,3600	648	10.584,37
16/8/2007	10,3600	0,00%	10,3600	10,8500	9,8700	2.335	36.961,18
14/8/2007	10,3600	10,57%	9,8700	10,8500	9,8700	2.156	34.301,80
13/8/2007	9,3700	5,52%	8,8800	10,3600	8,8800	2.161	30.668,45
10/8/2007	8,8800	-10,03%	8,8800	9,3700	8,8800	1.690	22.607,26
09/8/2007	9,8700	-4,73%	10,3600	10,3600	9,8700	1.954	28.754,00
08/8/2007	10,3600	-4,52%	10,8500	10,8500	9,8700	1.010	16.153,35
07/8/2007	10,8500	0,00%	10,8500	10,8500	10,3600	397	6.480,50
06/8/2007	10,8500	-4,41%	10,3600	10,8500	10,3600	949	15.293,75
03/8/2007	11,3500	0,00%	10,8500	11,3500	10,8500	239	3.996,02
02/8/2007	11,3500	0,00%	11,3500	11,3500	10,8500	2.080	34.932,69
01/8/2007	11,3500	-7,95%	11,3500	12,3300	11,3500	1.129	19.488,85
31/7/2007	12,3300	0,00%	12,3300	12,3300	12,3300	734	13.591,22
30/7/2007	12,3300	0,00%	12,3300	12,3300	12,3300	451	8.204,40
27/7/2007	12,3300	0,00%	12,3300	12,3300	11,8400	549	9.866,59
26/7/2007	12,3300	0,00%	12,3300	12,8300	12,3300	560	10.588,76
25/7/2007	12,3300	0,00%	12,3300	12,3300	12,3300	202	3.680,00
24/7/2007	12,3300	0,00%	12,3300	12,3300	12,3300	1.147	21.201,00
23/7/2007	12,3300	0,00%	12,3300	12,3300	12,3300	1.008	18.525,40
20/7/2007	12,3300	0,00%	12,3300	12,8300	12,3300	1.008	18.959,69
19/7/2007	12,3300	0,00%	12,3300	12,8300	12,3300	1.170	22.257,90
18/7/2007	12,3300	-3,90%	12,3300	12,8300	12,3300	655	12.478,51
17/7/2007	12,8300	-3,68%	13,3200	13,3200	12,8300	1.146	22.511,36
16/7/2007	13,3200	-6,92%	13,3200	13,8100	12,8300	1.106	22.220,04
13/7/2007	14,3100	0,00%	14,3100	14,8000	13,8100	882	18.812,69
12/7/2007	14,3100	3,62%	14,3100	14,3100	13,8100	482	10.240,60
11/7/2007	13,8100	0,00%	13,3200	13,8100	13,3200	569	11.680,00
10/7/2007	13,8100	-6,69%	14,3100	14,3100	13,3200	1.599	32.818,77
09/7/2007	14,8000	3,42%	14,3100	14,8000	14,3100	1.061	23.133,98
06/7/2007	14,3100	-3,31%	14,3100	14,8000	14,3100	526	11.245,00
05/7/2007	14,8000	0,00%	14,8000	14,8000	14,3100	2.489	55.401,50
04/7/2007	14,8000	0,00%	15,2900	15,2900	14,8000	2.502	57.518,20
03/7/2007	14,8000	11,11%	14,8000	15,2900	14,8000	2.765	61.191,16
02/7/2007	13,3200	-3,55%	13,3200	13,8100	13,3200	743	14.944,30
29/6/2007	13,8100	0,00%	14,8000	14,8000	13,3200	1.142	23.770,00
28/6/2007	13,8100	12,00%	12,8300	14,8000	12,8300	3.378	68.994,31
27/6/2007	12,3300	-3,90%	12,3300	12,8300	12,3300	1.318	24.749,90
26/6/2007	12,8300	-7,10%	13,3200	13,3200	12,3300	1.814	35.481,99
25/6/2007	13,8100	-6,69%	14,8000	14,8000	13,3200	1.551	32.331,26
22/6/2007	14,8000	0,00%	14,8000	14,8000	14,8000	1.203	26.531,40
21/6/2007	14,8000	0,00%	14,8000	14,8000	14,8000	2.068	46.703,73
20/6/2007	14,8000	3,42%	14,8000	14,8000	14,8000	5.038	112.775,03
19/6/2007	14,3100	-3,31%	14,3100	14,8000	13,8100	2.246	47.137,68
18/6/2007	14,8000	0,00%	14,8000	14,8000	14,8000	4.446	99.727,90
15/6/2007	14,8000	-3,20%	15,2900	15,2900	14,8000	1.889	44.062,10
14/6/2007	15,2900	3,31%	15,2900	15,7900	14,8000	4.691	110.588,00
13/6/2007	14,8000	0,00%	15,2900	15,2900	14,8000	6.768	157.794,41
12/6/2007	14,8000	3,42%	14,8000	15,7900	14,8000	9.598	222.779,54
11/6/2007	14,3100	11,54%	12,8300	14,8000	12,8300	6.470	136.221,43
08/6/2007	12,8300	-7,10%	13,3200	13,3200	12,3300	2.766	53.564,36
07/6/2007	13,8100	0,00%	13,8100	14,3100	13,3200	3.227	66.222,50
06/6/2007	13,8100	-6,69%	14,8000	14,8000	12,3300	2.886	58.787,27
05/6/2007	14,8000	-3,20%	15,2900	15,2900	13,3200	8.711	192.635,57
04/6/2007	15,2900	0,00%	15,2900	15,7900	14,8000	7.093	167.242,38
01/6/2007	15,2900	10,72%	14,8000	15,7900	14,8000	9.584	224.360,32
31/5/2007	13,8100	12,00%	13,8100	13,8100	13,8100	7.248	149.498,34
30/5/2007	12,3300	0,00%	12,8300	12,8300	12,3300	5.168	99.542,80
29/5/2007	12,3300	24,92%	11,8400	12,3300	11,8400	8.906	161.609,80
25/5/2007	9,8700	-4,73%	9,8700	9,8700	9,8700	1.791	27.169,00
24/5/2007	10,3600	-15,98%	11,8400	11,8400	10,3600	5.459	92.018,10
23/5/2007	12,3300	19,02%	12,3300	12,3300	12,3300	8.244	150.030,00
22/5/2007	10,3600	10,57%	10,3600	10,3600	10,3600	6.281	99.073,00
21/5/2007	9,3700	11,68%	8,8800	9,3700	8,8800	2.970	40.663,32
18/5/2007	8,3900	0,00%	8,3900	8,3900	8,3900	1.487	18.940,32
17/5/2007	8,3900	6,34%	7,8900	8,3900	7,8900	1.381	16.772,60
16/5/2007	7,8900	0,00%	7,4000	7,8900	7,4000	1.296	15.044,26
15/5/2007	7,8900	6,62%	7,4000	7,8900	7,4000	1.178	13.891,70
14/5/2007	7,4000	0,00%	6,9100	7,4000	6,9100	261	2.857,80
11/5/2007	7,4000	0,00%	7,4000	7,4000	7,4000	422	4.864,00
10/5/2007	7,4000	7,09%	6,9100	7,4000	6,9100	1.048	11.898,24
09/5/2007	6,9100	0,00%	6,9100	6,9100	6,9100	447	4.775,65
08/5/2007	6,9100	-6,62%	6,9100	6,9100	6,9100	168	1.738,90
07/5/2007	7,4000	0,00%	7,4000	7,4000	7,4000	364	4.199,00
04/5/2007	7,4000	7,09%	6,9100	7,4000	6,9100	76	836,70
03/5/2007	6,9100	-6,62%	7,4000	7,4000	6,9100	405	4.568,82
02/5/2007	7,4000	7,09%	7,4000	7,4000	7,4000	1.080	12.445,00
30/4/2007	6,9100	0,00%	6,9100	6,9100	6,9100	348	3.804,84
27/4/2007	6,9100	0,00%	6,9100	6,9100	6,9100	350	3.667,58
26/4/2007	6,9100	0,00%	6,9100	6,9100	6,9100	521	5.692,68
25/4/2007	6,9100	0,00%	6,9100	6,9100	6,9100	253	2.613,83
24/4/2007	6,9100	0,00%	6,9100	6,9100	6,9100	239	2.610,00
23/4/2007	6,9100	0,00%	6,9100	6,9100	6,9100	525	5.735,16
20/4/2007	6,9100	0,00%	6,4100	6,9100	6,4100	438	4.522,90
19/4/2007	6,9100	0,00%	6,9100	6,9100	6,9100	577	6.300,00
18/4/2007	6,9100	0,00%	6,4100	6,9100	6,4100	141	1.421,80
17/4/2007	6,9100	-6,62%	6,9100	6,9100	6,9100	430	4.603,79
16/4/2007	7,4000	7,09%	7,4000	7,4000	6,9100	683	7.716,80
13/4/2007	6,9100	7,80%	6,4100	6,9100	6,4100	485	4.977,91
12/4/2007	6,4100	0,00%	6,4100	6,4100	6,4100	624	6.060,00
11/4/2007	6,4100	0,00%	5,9200	6,4100	5,9200	333	3.150,40
10/4/2007	6,4100	0,00%	6,4100	6,4100	6,4100	135	1.312,00
05/4/2007	6,4100	0,00%	6,4100	6,4100	6,4100	195	1.896,00
04/4/2007	6,4100	8,28%	6,4100	6,4100	6,4100	412	3.995,04
03/4/2007	5,9200	-7,64%	5,9200	6,4100	5,9200	963	8.905,60
02/4/2007	6,4100	0,00%	6,9100	6,9100	6,4100	1.500	14.669,20
30/3/2007	6,4100	-7,24%	6,9100	6,9100	6,4100	445	4.620,00
29/3/2007	6,9100	0,00%	6,4100	6,9100	6,4100	1.151	11.168,74
28/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	451	4.726,95
27/3/2007	6,9100	0,00%	6,4100	6,9100	6,4100	89	885,00
26/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	271	2.793,95
23/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	399	4.204,24
22/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	637	6.568,97
21/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	218	2.357,70
20/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	367	3.848,62
19/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	385	4.199,80
16/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	346	3.638,40
15/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	358	3.898,00
14/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	848	8.975,20
13/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	16	180,00
12/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	448	4.826,00
09/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	208	2.271,06
08/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	76	832,25
07/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	381	4.158,00
06/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	75	799,86
05/3/2007	6,9100	0,00%	6,9100	6,9100	6,9100	345	3.712,50
02/3/2007	6,9100	0,00%	6,9100	6,9100	6,4100	1.243	12.640,72
01/3/2007	6,9100	0,00%	6,4100	6,9100	6,4100	1.708	17.167,00
28/2/2007	6,9100	0,00%	6,9100	6,9100	6,9100	425	4.636,80
27/2/2007	6,9100	0,00%	6,9100	6,9100	6,9100	1.512	15.646,97
26/2/2007	6,9100	-6,62%	7,4000	7,4000	6,9100	2.381	26.100,64
23/2/2007	7,4000	0,00%	7,4000	7,4000	7,4000	458	5.276,30
22/2/2007	7,4000	0,00%	7,4000	7,4000	7,4000	1.154	13.303,80
21/2/2007	7,4000	0,00%	7,4000	7,8900	7,4000	854	9.857,50
20/2/2007	7,4000	0,00%	7,4000	7,4000	7,4000	1.274	14.679,97
16/2/2007	7,4000	-6,21%	7,8900	7,8900	7,4000	873	10.589,35
15/2/2007	7,8900	0,00%	7,8900	7,8900	7,8900	474	5.749,20
14/2/2007	7,8900	0,00%	7,8900	7,8900	7,8900	1.123	13.629,80
13/2/2007	7,8900	0,00%	7,8900	7,8900	7,8900	905	10.986,00
12/2/2007	7,8900	0,00%	7,8900	8,3900	7,8900	420	5.210,00
09/2/2007	7,8900	-5,96%	8,3900	8,3900	7,8900	385	4.822,80
08/2/2007	8,3900	6,34%	7,8900	8,3900	7,8900	235	2.896,00
07/2/2007	7,8900	-5,96%	8,3900	8,3900	7,8900	1.393	17.692,89
06/2/2007	8,3900	0,00%	8,3900	8,3900	8,3900	620	7.896,00
05/2/2007	8,3900	0,00%	8,3900	8,3900	8,3900	572	7.285,11
02/2/2007	8,3900	0,00%	8,3900	8,3900	8,3900	584	7.444,50
01/2/2007	8,3900	-5,52%	8,8800	8,8800	8,3900	1.261	16.380,00
31/1/2007	8,8800	5,84%	8,8800	8,8800	8,8800	1.760	23.484,78
30/1/2007	8,3900	-5,52%	8,3900	8,3900	8,3900	213	2.709,21
29/1/2007	8,8800	0,00%	8,3900	8,8800	8,3900	273	3.580,75
26/1/2007	8,8800	0,00%	8,3900	8,8800	8,3900	580	7.409,10
25/1/2007	8,8800	5,84%	8,3900	8,8800	8,3900	932	11.998,65
24/1/2007	8,3900	6,34%	8,3900	8,3900	8,3900	1.085	13.822,41
23/1/2007	7,8900	-5,96%	7,8900	7,8900	7,8900	310	3.755,80
22/1/2007	8,3900	0,00%	8,3900	8,3900	8,3900	1.609	20.501,88
19/1/2007	8,3900	6,34%	7,8900	8,3900	7,8900	750	9.235,20
18/1/2007	7,8900	0,00%	7,8900	7,8900	7,8900	448	5.435,00
17/1/2007	7,8900	0,00%	7,8900	7,8900	7,8900	993	12.051,40
16/1/2007	7,8900	0,00%	7,8900	7,8900	7,8900	1.466	17.790,00
15/1/2007	7,8900	0,00%	8,3900	8,3900	7,8900	503	6.233,00
12/1/2007	7,8900	0,00%	7,8900	7,8900	7,8900	844	10.243,20
11/1/2007	7,8900	-5,96%	8,3900	8,3900	7,8900	1.202	14.907,00
10/1/2007	8,3900	0,00%	7,8900	8,3900	7,8900	420	5.208,41
09/1/2007	8,3900	0,00%	7,8900	8,3900	7,8900	1.132	13.801,80
08/1/2007	8,3900	6,34%	7,8900	8,3900	7,8900	433	5.298,40
05/1/2007	7,8900	0,00%	7,8900	7,8900	7,8900	519	6.298,40
04/1/2007	7,8900	0,00%	7,8900	7,8900	7,8900	451	5.471,00
03/1/2007	7,8900	0,00%	7,8900	7,8900	7,8900	566	6.870,80
02/1/2007	7,8900	-5,96%	8,3900	8,3900	7,8900	178	2.253,00
29/12/2006	8,3900	6,34%	8,3900	8,3900	8,3900	931	11.865,00
28/12/2006	7,8900	6,62%	7,4000	7,8900	7,4000	825	9.854,22
27/12/2006	7,4000	-6,21%	7,8900	7,8900	7,4000	929	10.855,11
22/12/2006	7,8900	0,00%	7,8900	7,8900	7,8900	568	6.896,00
21/12/2006	7,8900	-5,96%	7,8900	7,8900	7,8900	690	8.377,20
20/12/2006	8,3900	6,34%	7,8900	8,3900	7,8900	1.124	13.703,01
19/12/2006	7,8900	0,00%	7,8900	8,3900	7,8900	437	5.342,20
18/12/2006	7,8900	-5,96%	8,3900	8,3900	7,8900	1.048	12.900,20
15/12/2006	8,3900	0,00%	8,3900	8,3900	8,3900	410	5.229,00
14/12/2006	8,3900	0,00%	8,3900	8,3900	8,3900	189	2.406,39
13/12/2006	8,3900	0,00%	8,3900	8,3900	8,3900	404	5.149,83
12/12/2006	8,3900	-5,52%	8,8800	8,8800	8,3900	630	8.074,10
11/12/2006	8,8800	0,00%	8,3900	8,8800	8,3900	244	3.170,10
08/12/2006	8,8800	0,00%	8,8800	8,8800	8,8800	297	3.960,00
07/12/2006	8,8800	0,00%	8,3900	8,8800	8,3900	675	8.770,50
06/12/2006	8,8800	0,00%	8,3900	8,8800	8,3900	271	3.471,35
05/12/2006	8,8800	5,84%	8,3900	8,8800	8,3900	122	1.598,75
04/12/2006	8,3900	0,00%	8,3900	8,3900	8,3900	596	7.596,12
01/12/2006	8,3900	-5,52%	8,3900	8,8800	8,3900	323	4.128,76
30/11/2006	8,8800	0,00%	8,8800	8,8800	8,8800	694	9.260,90
29/11/2006	8,8800	0,00%	8,8800	8,8800	8,8800	654	8.724,32
28/11/2006	8,8800	0,00%	8,8800	8,8800	8,8800	245	3.272,28
27/11/2006	8,8800	-5,23%	8,8800	8,8800	8,8800	440	5.872,24
24/11/2006	9,3700	5,52%	8,8800	9,3700	8,8800	247	3.351,38
23/11/2006	8,8800	0,00%	8,8800	8,8800	8,8800	365	4.874,76
22/11/2006	8,8800	0,00%	8,8800	8,8800	8,8800	511	6.826,60
21/11/2006	8,8800	0,00%	8,8800	8,8800	8,8800	627	8.361,76
20/11/2006	8,8800	-5,23%	8,8800	8,8800	8,8800	875	11.674,52
17/11/2006	9,3700	0,00%	8,8800	9,3700	8,8800	497	6.664,72
16/11/2006	9,3700	5,52%	9,3700	9,3700	8,8800	577	7.835,83
15/11/2006	8,8800	-5,23%	8,8800	8,8800	8,8800	519	6.921,20
14/11/2006	9,3700	0,00%	9,3700	9,3700	9,3700	512	7.147,71
13/11/2006	9,3700	0,00%	9,3700	9,3700	9,3700	223	3.105,00
10/11/2006	9,3700	5,52%	9,3700	9,3700	9,3700	1.302	18.171,38
09/11/2006	8,8800	-5,23%	9,3700	9,3700	8,8800	490	6.722,83
08/11/2006	9,3700	-5,07%	9,3700	9,3700	9,3700	472	6.588,81
07/11/2006	9,8700	5,34%	9,3700	9,8700	9,3700	314	4.397,82
06/11/2006	9,3700	5,52%	8,8800	9,3700	8,8800	756	10.465,02
03/11/2006	8,8800	-5,23%	9,3700	9,3700	8,8800	146	2.014,40
02/11/2006	9,3700	-5,07%	9,3700	9,3700	9,3700	174	2.421,90
01/11/2006	9,8700	0,00%	9,8700	9,8700	9,3700	390	5.659,56
31/10/2006	9,8700	5,34%	9,8700	9,8700	9,8700	1.142	16.624,80
30/10/2006	9,3700	5,52%	9,3700	9,3700	9,3700	84	1.167,71
27/10/2006	8,8800	-5,23%	9,3700	9,3700	8,8800	439	5.985,54
26/10/2006	9,3700	-5,07%	9,3700	9,3700	9,3700	582	8.124,52
25/10/2006	9,8700	0,00%	10,3600	10,3600	9,8700	1.400	20.871,00
24/10/2006	9,8700	0,00%	10,3600	10,3600	9,8700	2.627	41.139,00
23/10/2006	9,8700	11,15%	9,3700	9,8700	9,3700	4.028	58.809,98
20/10/2006	8,8800	0,00%	8,3900	8,8800	8,3900	64	842,64
19/10/2006	8,8800	5,84%	8,3900	8,8800	8,3900	394	5.022,79
18/10/2006	8,3900	0,00%	8,3900	8,3900	8,3900	281	3.580,92
17/10/2006	8,3900	-5,52%	8,8800	8,8800	8,3900	766	9.851,50
16/10/2006	8,8800	-5,23%	8,8800	8,8800	8,8800	22	296,12
13/10/2006	9,3700	5,52%	8,3900	9,3700	8,3900	271	3.593,31
12/10/2006	8,8800	0,00%	8,3900	8,8800	8,3900	436	5.752,03
11/10/2006	8,8800	0,00%	9,3700	9,3700	8,8800	280	3.815,38
10/10/2006	8,8800	0,00%	8,3900	8,8800	8,3900	253	3.336,30
09/10/2006	8,8800	0,00%	8,3900	8,8800	8,3900	267	3.533,41
06/10/2006	8,8800	5,84%	8,3900	8,8800	8,3900	127	1.613,02
05/10/2006	8,3900	-5,52%	8,3900	8,3900	8,3900	107	1.365,00
04/10/2006	8,8800	-5,23%	8,8800	8,8800	8,8800	183	2.445,52
03/10/2006	9,3700	0,00%	9,3700	9,3700	9,3700	34	475,87
02/10/2006	9,3700	0,00%	8,8800	9,3700	8,8800	68	911,78
29/9/2006	9,3700	5,52%	8,3900	9,3700	8,3900	236	3.279,85
28/9/2006	8,8800	0,00%	8,8800	8,8800	8,8800	222	2.956,80
27/9/2006	8,8800	0,00%	8,8800	8,8800	8,3900	735	9.798,74
26/9/2006	8,8800	-5,23%	8,8800	8,8800	8,8800	533	7.106,00
25/9/2006	9,3700	-5,07%	9,8700	9,8700	8,8800	436	5.925,00
22/9/2006	9,8700	11,15%	8,8800	9,8700	8,8800	850	11.522,54
21/9/2006	8,8800	-5,23%	8,8800	8,8800	8,8800	362	4.838,02
20/9/2006	9,3700	0,00%	9,3700	9,3700	9,3700	707	9.867,00
19/9/2006	9,3700	5,52%	9,3700	9,3700	9,3700	545	7.611,62
18/9/2006	8,8800	0,00%	8,8800	8,8800	8,8800	502	6.702,30
15/9/2006	8,8800	12,55%	8,3900	8,8800	8,3900	873	11.403,98
14/9/2006	7,8900	-5,96%	8,3900	8,3900	7,8900	156	1.977,00
13/9/2006	8,3900	0,00%	8,3900	8,3900	8,3900	257	3.271,80
12/9/2006	8,3900	0,00%	8,3900	8,3900	8,3900	751	9.564,24
11/9/2006	8,3900	0,00%	8,3900	8,3900	8,3900	343	4.375,77
08/9/2006	8,3900	0,00%	8,3900	8,8800	8,3900	501	6.449,58
07/9/2006	8,3900	-5,52%	8,3900	8,3900	8,3900	1.078	13.729,38
06/9/2006	8,8800	0,00%	8,8800	8,8800	8,8800	401	5.357,00
05/9/2006	8,8800	-5,23%	8,8800	8,8800	8,8800	978	13.054,80
04/9/2006	9,3700	0,00%	9,3700	9,3700	9,3700	617	8.613,50
01/9/2006	9,3700	5,52%	8,8800	9,3700	8,8800	666	9.172,68
31/8/2006	8,8800	-5,23%	9,3700	9,3700	8,8800	324	4.461,28
30/8/2006	9,3700	0,00%	9,3700	9,3700	9,3700	879	12.265,67
29/8/2006	9,3700	-5,07%	9,3700	9,3700	9,3700	667	9.301,20
28/8/2006	9,8700	5,34%	9,3700	9,8700	9,3700	148	2.082,82
25/8/2006	9,3700	0,00%	9,3700	9,3700	9,3700	316	4.416,00
24/8/2006	9,3700	-5,07%	9,8700	9,8700	9,3700	891	12.734,90
23/8/2006	9,8700	5,34%	9,3700	9,8700	9,3700	170	2.388,32
22/8/2006	9,3700	-5,07%	9,8700	9,8700	9,3700	2.949	41.254,77
21/8/2006	9,8700	5,34%	9,3700	9,8700	9,3700	1.021	14.423,60
18/8/2006	9,3700	-5,07%	9,3700	9,3700	9,3700	626	8.738,62
17/8/2006	9,8700	0,00%	9,8700	9,8700	9,8700	88	1.284,44
16/8/2006	9,8700	0,00%	9,8700	9,8700	9,8700	43	645,88
14/8/2006	9,8700	0,00%	9,8700	9,8700	9,8700	660	9.627,96
11/8/2006	9,8700	0,00%	9,8700	9,8700	9,8700	551	8.028,00
10/8/2006	9,8700	0,00%	9,8700	9,8700	9,8700	391	5.691,60
09/8/2006	9,8700	0,00%	9,8700	9,8700	9,8700	280	4.233,88
08/8/2006	9,8700	0,00%	9,8700	9,8700	9,8700	1.014	14.862,09
07/8/2006	9,8700	0,00%	9,8700	9,8700	9,8700	269	3.921,84
04/8/2006	9,8700	0,00%	9,3700	9,8700	9,3700	290	4.226,25
03/8/2006	9,8700	0,00%	9,8700	9,8700	9,8700	324	4.716,00
02/8/2006	9,8700	0,00%	9,8700	9,8700	9,3700	561	8.172,80
01/8/2006	9,8700	0,00%	9,8700	9,8700	9,8700	1.057	15.384,00
31/7/2006	9,8700	0,00%	9,8700	9,8700	9,8700	581	8.799,00
28/7/2006	9,8700	0,00%	9,8700	9,8700	9,8700	525	7.947,75
27/7/2006	9,8700	0,00%	9,8700	9,8700	9,8700	629	9.348,48
26/7/2006	9,8700	-4,73%	10,3600	10,3600	9,8700	360	5.517,26
25/7/2006	10,3600	0,00%	10,8500	10,8500	10,3600	850	13.659,30

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4600	7,48 %	0,0320	159.839
EVR	1,9750	5,05 %	0,0950	784.696
QLCO	5,8450	4,10 %	0,2300	493.011
ΣΑΡ	12,8200	3,22 %	0,4000	91.578
CENER	15,5000	3,06 %	0,4600	242.879
ONYX	2,3300	2,19 %	0,0500	233.831
ΚΕΚΡ	2,0400	2,00 %	0,0400	17.327
ΕΛΒΕ	5,3500	1,90 %	0,1000	1
ΞΥΛΠ	0,4540	1,79 %	0,0080	200
ΣΠΙ	0,5820	1,75 %	0,0100	10.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7300	-3,31 %	-0,0250	464
ΦΡΙΓΟ	0,4730	-2,87 %	-0,0140	23.014
ΝΑΚΑΣ	3,9600	-2,46 %	-0,1000	2.441
ΛΟΓΟΣ	2,1600	-1,82 %	-0,0400	250
ΙΑΤΡ	1,9100	-1,80 %	-0,0350	20.053
ΕΛΣΤΡ	2,4000	-1,64 %	-0,0400	5.192
ΦΟΥΝΤΛ	1,3000	-1,52 %	-0,0200	48.810
CNLCAP	6,7000	-1,47 %	-0,1000	44
ΣΕΝΤΡ	0,3400	-1,45 %	-0,0050	4.711
ΕΛΧΑ	3,3550	-1,32 %	-0,0450	126.280

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4820	0,14 %	0,0050	21.287.061
ΕΤΕ	13,4500	0,56 %	0,0750	19.744.540
ΟΠΑΠ	18,2000	1,56 %	0,2800	17.589.556
MTLN	42,7000	-0,19 %	-0,0800	16.563.853
ΑΛΦΑ	3,4440	0,41 %	0,0140	15.330.092
ΠΕΙΡ	7,1100	0,31 %	0,0220	11.821.381
ΜΠΕΛΑ	27,6000	0,36 %	0,1000	9.234.203
ΔΕΗ	17,6400	-0,90 %	-0,1600	7.426.497
BOCHGR	7,9800	0,50 %	0,0400	5.068.387
AKTR	9,4300	0,86 %	0,0800	3.932.079

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4820	0,14 %	6.138.944	21,29εκ.
ΑΛΦΑ	3,4440	0,41 %	4.444.791	15,33εκ.
ΙΝΛΟΤ	1,0320	-0,19 %	2.474.688	2,57εκ.
ΠΕΙΡ	7,1100	0,31 %	1.663.887	11,82εκ.
ΕΤΕ	13,4500	0,56 %	1.474.376	19,74εκ.
ΟΠΑΠ	18,2000	1,56 %	970.559	17,59εκ.
EVR	1,9750	5,05 %	784.696	1,43εκ.
BOCHGR	7,9800	0,50 %	641.472	5,07εκ.
QLCO	5,8450	4,10 %	493.011	2,84εκ.
AKTR	9,4300	0,86 %	422.198	3,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7840	-0,34 %	116.427	0,76 %
QLCO	5,8450	4,10 %	493.011	0,70 %
ΠΡΔ	0,4600	7,48 %	159.839	0,66 %
EVR	1,9750	5,05 %	784.696	0,55 %
ONYX	2,3300	2,19 %	233.831	0,34 %
ΕΚΤΕΡ	3,1450	1,62 %	83.572	0,31 %
AEM	6,4450	0,23 %	163.524	0,28 %
MTLN	42,7000	-0,19 %	386.660	0,27 %
ΟΠΑΠ	18,2000	1,56 %	970.559	0,26 %
ΤΡΕΣΤΑΤΕΣ	1,9400	1,04 %	309.319	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,4600	7,48 %	159.839	13,55 %
ΝΑΚΑΣ	3,9600	-2,46 %	2.441	7,88 %
ΜΙΝ	0,6600	0,00 %	4.818	7,58 %
ΣΑΝΜΕΖΖ	0,1928	-1,03 %	15.702	6,57 %
ΑΤΕΚ	1,6400	0,61 %	5.406	6,13 %
ΔΡΟΜΕ	0,3700	0,00 %	1.271	5,68 %
EVR	1,9750	5,05 %	784.696	5,32 %
ONYX	2,3300	2,19 %	233.831	5,26 %
ΦΡΙΓΟ	0,4730	-2,87 %	23.014	4,93 %
ΚΕΚΡ	2,0400	2,00 %	17.327	4,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%