Συνεχης ενημερωση

UNIBIOS Α.Ε. (ΒΙΟΣΚ)

2,7800 €

-0,0700 (-2,46%)

Άνοιγμα 2,8100
Υψηλό 2,8500
Χαμηλό 2,7800

Όγκος 24.084
Τζίρος 67.363 €
Πράξεις 76

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/11/2007	14,3100	-3,31%	14,3100	14,8000	13,8100	1.963	41.688,34
16/11/2007	14,8000	0,00%	14,3100	14,8000	14,3100	121	2.598,60
15/11/2007	14,8000	0,00%	14,8000	14,8000	14,3100	1.147	24.960,00
14/11/2007	14,8000	3,42%	14,8000	14,8000	14,8000	2.006	44.519,92
13/11/2007	14,3100	-3,31%	14,8000	14,8000	14,3100	2.233	47.946,40
12/11/2007	14,8000	0,00%	14,8000	14,8000	14,8000	903	19.938,60
09/11/2007	14,8000	0,00%	14,8000	14,8000	14,8000	2.207	49.546,00
08/11/2007	14,8000	0,00%	14,8000	14,8000	14,8000	1.042	23.498,18
07/11/2007	14,8000	-3,20%	15,2900	15,2900	14,8000	2.509	57.776,34
06/11/2007	15,2900	0,00%	15,2900	15,7900	15,2900	2.161	51.149,39
05/11/2007	15,2900	3,31%	14,8000	15,7900	14,8000	6.674	157.197,61
02/11/2007	14,8000	-3,20%	14,8000	14,8000	14,8000	2.550	57.270,95
01/11/2007	15,2900	0,00%	15,2900	15,7900	14,8000	1.097	25.811,56
31/10/2007	15,2900	3,31%	14,8000	15,2900	14,8000	4.403	102.888,24
30/10/2007	14,8000	0,00%	14,8000	14,8000	14,8000	1.740	39.379,94
29/10/2007	14,8000	3,42%	14,8000	14,8000	14,8000	2.452	54.810,90
26/10/2007	14,3100	0,00%	14,3100	14,3100	13,8100	500	10.589,92
25/10/2007	14,3100	-3,31%	14,8000	14,8000	13,8100	2.405	51.250,60
24/10/2007	14,8000	0,00%	14,8000	14,8000	14,8000	741	16.580,36
23/10/2007	14,8000	7,17%	14,3100	14,8000	14,3100	810	17.771,12
22/10/2007	13,8100	-3,49%	13,3200	14,3100	13,3200	1.335	27.220,00
19/10/2007	14,3100	-3,31%	14,8000	14,8000	14,3100	1.141	24.340,80
18/10/2007	14,8000	0,00%	14,8000	14,8000	14,8000	647	14.124,65
17/10/2007	14,8000	3,42%	14,8000	14,8000	14,8000	2.997	66.855,39
16/10/2007	14,3100	-3,31%	14,8000	14,8000	14,3100	1.934	41.594,66
15/10/2007	14,8000	0,00%	14,8000	14,8000	14,8000	1.303	29.084,84
12/10/2007	14,8000	0,00%	14,8000	14,8000	14,8000	941	21.530,50
11/10/2007	14,8000	0,00%	14,8000	14,8000	14,8000	940	21.259,88
10/10/2007	14,8000	-3,20%	15,2900	15,2900	14,8000	1.049	24.299,40
09/10/2007	15,2900	0,00%	15,2900	15,7900	14,8000	1.822	42.747,96
08/10/2007	15,2900	-3,17%	15,7900	15,7900	14,8000	2.138	50.571,10
05/10/2007	15,7900	-3,01%	16,2800	16,2800	14,8000	1.436	34.772,40
04/10/2007	16,2800	3,10%	15,7900	16,7700	15,7900	5.482	135.602,54
03/10/2007	15,7900	6,69%	14,8000	16,7700	14,8000	10.696	257.147,51
02/10/2007	14,8000	-3,20%	14,8000	14,8000	14,8000	2.487	56.398,74
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

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ACAG	7,4900	6,39 %	0,4500	264.149
ΜΑΘΙΟ	0,8850	5,36 %	0,0450	2.482
ΣΙΔΜΑ	1,9800	4,76 %	0,0900	26.270
YKNOT	2,2200	4,23 %	0,0900	132.327
OPTIMA	8,6700	3,46 %	0,2900	736.491
ΠΑΙΡ	0,9000	3,45 %	0,0300	344
ΕΛΧΑ	4,8100	3,44 %	0,1600	671.747
ΜΟΝΤΑ	5,6200	3,31 %	0,1800	784
ΠΡΔ	0,4120	3,00 %	0,0120	82.734
ΑΚΡΙΤ	1,0500	2,94 %	0,0300	1.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,2800	-5,88 %	-0,0800	2.034
ΑΛΦΑ	4,0200	-4,24 %	-0,1780	23.858.371
ONYX	1,6300	-3,83 %	-0,0650	402.600
ΓΚΜΕΖΖ	0,4800	-3,81 %	-0,0190	144.156
ΙΝΤΕΤ	1,3950	-3,79 %	-0,0550	16.964
ΑΣΤΑΚ	7,3000	-3,69 %	-0,2800	10.396
ΕΥΡΩΒ	4,1870	-3,26 %	-0,1410	21.634.696
ΑΒΑΞ	3,3700	-2,60 %	-0,0900	612.027
ΕΤΕ	15,2450	-2,59 %	-0,4050	5.649.962
ΚΑΙΡΟΜΕΖ	0,4200	-2,55 %	-0,0110	613.471

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0200	-4,24 %	-0,1780	98.047.797
ΠΕΙΡ	8,6440	-1,50 %	-0,1320	93.957.023
ΕΥΡΩΒ	4,1870	-3,26 %	-0,1410	92.241.250
ΕΤΕ	15,2450	-2,59 %	-0,4050	86.671.062
MTLN	47,2600	2,07 %	0,9600	45.851.281
ΔΕΗ	20,1200	1,56 %	0,3100	37.489.273
ΟΤΕ	15,8700	-0,38 %	-0,0600	30.078.112
ΓΕΚΤΕΡΝΑ	33,4000	1,15 %	0,3800	19.956.877
ΟΠΑΠ	17,3400	1,64 %	0,2800	16.181.310
ΜΠΕΛΑ	25,1200	-0,32 %	-0,0800	14.320.090

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,0200	-4,24 %	23.858.371	98,05εκ.
ΕΥΡΩΒ	4,1870	-3,26 %	21.634.696	92,24εκ.
ΠΕΙΡ	8,6440	-1,50 %	10.763.538	93,96εκ.
ΕΤΕ	15,2450	-2,59 %	5.649.962	86,67εκ.
BYLOT	1,0180	-1,17 %	3.293.358	3,37εκ.
ΟΤΕ	15,8700	-0,38 %	1.895.236	30,08εκ.
ΔΕΗ	20,1200	1,56 %	1.843.934	37,49εκ.
CREDIA	1,4800	-1,46 %	1.096.999	1,63εκ.
BOCHGR	9,3600	0,00 %	983.006	9,15εκ.
MTLN	47,2600	2,07 %	969.366	45,85εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,2200	4,23 %	132.327	1,74 %
REALCONS	6,2000	-1,59 %	249.472	1,16 %
ΑΛΦΑ	4,0200	-4,24 %	23.858.371	1,03 %
ΠΕΙΡ	8,6440	-1,50 %	10.763.538	0,87 %
ACAG	7,4900	6,39 %	264.149	0,73 %
MTLN	47,2600	2,07 %	969.366	0,68 %
ΕΤΕ	15,2450	-2,59 %	5.649.962	0,62 %
ΕΥΡΩΒ	4,1870	-3,26 %	21.634.696	0,60 %
ONYX	1,6300	-3,83 %	402.600	0,58 %
ΓΕΚΤΕΡΝΑ	33,4000	1,15 %	596.986	0,58 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	410	18,55 %
ONYX	1,6300	-3,83 %	402.600	12,98 %
ΝΤΟΤΣΟΦΤ	26,6000	0,00 %	251	9,02 %
ΜΑΘΙΟ	0,8850	5,36 %	2.482	8,33 %
ΓΚΜΕΖΖ	0,4800	-3,81 %	144.156	8,02 %
ΣΙΔΜΑ	1,9800	4,76 %	26.270	7,94 %
ΧΑΙΔΕ	0,8000	0,00 %	54	7,50 %
ΕΤΕ	15,2450	-2,59 %	5.649.962	6,68 %
ΑΛΦΑ	4,0200	-4,24 %	23.858.371	6,19 %
ACAG	7,4900	6,39 %	264.149	6,11 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%