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
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
24/7/2006	10,3600	0,00%	10,3600	10,3600	10,3600	1.563	24.653,46
21/7/2006	10,3600	-4,52%	10,8500	10,8500	10,3600	1.655	26.424,64
20/7/2006	10,8500	4,73%	10,3600	10,8500	10,3600	975	15.449,50
19/7/2006	10,3600	0,00%	10,3600	10,3600	10,3600	1.440	22.712,30
18/7/2006	10,3600	-4,52%	10,3600	10,8500	10,3600	2.171	34.854,60
17/7/2006	10,8500	-12,00%	9,8700	11,3500	9,8700	2.833	43.249,08
14/7/2006	12,3300	13,64%	10,8500	12,3300	10,3600	6.751	117.959,02
13/7/2006	10,8500	-4,41%	11,3500	11,3500	10,8500	1.621	26.798,64
12/7/2006	11,3500	4,61%	11,3500	11,3500	11,3500	3.308	56.183,12
11/7/2006	10,8500	0,00%	10,3600	10,8500	10,3600	562	8.892,20
10/7/2006	10,8500	0,00%	11,8400	11,8400	10,8500	2.918	48.731,89
07/7/2006	10,8500	4,73%	10,3600	10,8500	10,3600	3.354	54.468,92
06/7/2006	10,3600	0,00%	10,3600	10,8500	10,3600	958	15.439,24
05/7/2006	10,3600	-4,52%	10,3600	10,3600	10,3600	530	8.356,40
04/7/2006	10,8500	4,73%	11,3500	11,3500	10,8500	1.727	29.226,20
03/7/2006	10,3600	10,57%	9,8700	10,3600	9,8700	2.195	32.801,10
30/6/2006	9,3700	5,52%	9,3700	9,8700	9,3700	822	11.699,55
29/6/2006	8,8800	5,84%	7,8900	8,8800	7,8900	651	8.505,60
28/6/2006	8,3900	6,34%	7,8900	8,3900	7,8900	614	7.586,49
27/6/2006	7,8900	-5,96%	7,8900	7,8900	7,8900	631	7.657,40
26/6/2006	8,3900	0,00%	8,3900	8,3900	8,3900	417	5.307,75
23/6/2006	8,3900	-5,52%	8,8800	8,8800	8,3900	188	2.458,00
22/6/2006	8,8800	5,84%	8,3900	8,8800	8,3900	194	2.477,17
21/6/2006	8,3900	0,00%	8,3900	8,3900	8,3900	163	2.079,42
20/6/2006	8,3900	-5,52%	8,3900	8,3900	8,3900	173	2.198,70
19/6/2006	8,8800	5,84%	8,3900	8,8800	8,3900	1.632	21.159,65
16/6/2006	8,3900	-5,52%	8,8800	8,8800	8,3900	1.262	16.584,44
15/6/2006	8,8800	0,00%	8,3900	8,8800	8,3900	188	2.482,00
14/6/2006	8,8800	0,00%	8,3900	8,8800	8,3900	854	11.245,73
13/6/2006	8,8800	0,00%	8,3900	8,8800	8,3900	1.086	14.040,05
09/6/2006	8,8800	5,84%	8,3900	8,8800	8,3900	850	11.225,12
08/6/2006	8,3900	0,00%	7,8900	8,3900	7,8900	370	4.592,10
07/6/2006	8,3900	0,00%	7,8900	8,3900	7,8900	387	4.776,64
06/6/2006	8,3900	-5,52%	8,8800	8,8800	8,3900	626	8.066,19
05/6/2006	8,8800	0,00%	8,8800	8,8800	8,8800	330	4.397,80
02/6/2006	8,8800	-5,23%	9,3700	9,3700	8,8800	330	4.421,80
01/6/2006	9,3700	11,68%	9,3700	9,3700	8,8800	815	11.245,10
31/5/2006	8,3900	0,00%	8,3900	8,3900	8,3900	2.240	28.542,57
30/5/2006	8,3900	-10,46%	8,8800	8,8800	8,3900	154	2.000,70
29/5/2006	9,3700	0,00%	9,3700	9,3700	9,3700	333	4.646,00
26/5/2006	9,3700	11,68%	8,8800	9,3700	8,8800	562	7.688,70
25/5/2006	8,3900	0,00%	8,8800	8,8800	8,3900	911	11.780,40
24/5/2006	8,3900	-5,52%	8,8800	8,8800	8,3900	1.029	13.221,30
23/5/2006	8,8800	5,84%	8,3900	8,8800	8,3900	472	6.115,95
22/5/2006	8,3900	-5,52%	8,8800	8,8800	8,3900	2.009	25.863,50
19/5/2006	8,8800	-10,03%	9,8700	9,8700	8,8800	363	4.948,00
18/5/2006	9,8700	0,00%	9,3700	9,8700	9,3700	399	5.651,40
17/5/2006	9,8700	0,00%	9,8700	9,8700	9,8700	837	12.419,00
16/5/2006	9,8700	0,00%	9,8700	9,8700	9,8700	841	12.704,86
15/5/2006	9,8700	0,00%	9,8700	10,3600	9,8700	2.214	34.211,50
12/5/2006	9,8700	5,34%	9,3700	9,8700	9,3700	1.937	27.440,57
11/5/2006	9,3700	11,68%	8,8800	9,3700	8,8800	948	12.702,86
10/5/2006	8,3900	0,00%	8,3900	8,3900	8,3900	201	2.567,04
09/5/2006	8,3900	-5,52%	8,8800	8,8800	8,3900	877	11.471,34
08/5/2006	8,8800	5,84%	8,3900	8,8800	8,3900	708	9.235,51
05/5/2006	8,3900	0,00%	8,3900	8,3900	8,3900	671	8.551,20
04/5/2006	8,3900	-5,52%	8,3900	8,3900	8,3900	615	7.830,27
03/5/2006	8,8800	5,84%	8,8800	8,8800	8,8800	903	12.049,40
02/5/2006	8,3900	-5,52%	8,3900	8,3900	8,3900	857	10.917,90
28/4/2006	8,8800	5,84%	8,3900	8,8800	8,3900	971	12.378,45
27/4/2006	8,3900	0,00%	8,3900	8,3900	8,3900	3.347	42.639,45
26/4/2006	8,3900	-5,52%	8,8800	8,8800	8,3900	1.363	17.589,31
25/4/2006	8,8800	-5,23%	8,8800	9,3700	8,8800	684	9.170,44
20/4/2006	9,3700	5,52%	8,8800	9,3700	8,8800	441	6.129,25
19/4/2006	8,8800	0,00%	8,8800	8,8800	8,8800	384	5.124,68
18/4/2006	8,8800	-5,23%	8,8800	8,8800	8,8800	680	9.078,30
13/4/2006	9,3700	5,52%	9,3700	9,3700	9,3700	580	8.098,76
12/4/2006	8,8800	-5,23%	9,3700	9,3700	8,8800	468	6.340,52
11/4/2006	9,3700	0,00%	9,3700	9,3700	9,3700	241	3.362,60
10/4/2006	9,3700	0,00%	9,3700	9,3700	9,3700	528	7.371,50
07/4/2006	9,3700	-5,07%	9,8700	9,8700	9,3700	814	11.566,10
06/4/2006	9,8700	0,00%	9,8700	9,8700	9,3700	604	8.683,60
05/4/2006	9,8700	0,00%	9,8700	9,8700	9,8700	318	4.629,60
04/4/2006	9,8700	0,00%	9,8700	9,8700	9,8700	368	5.453,44
03/4/2006	9,8700	0,00%	9,8700	9,8700	9,8700	239	3.495,20
31/3/2006	9,8700	0,00%	9,8700	9,8700	9,8700	54	812,50
30/3/2006	9,8700	0,00%	9,8700	9,8700	9,8700	512	7.760,00
29/3/2006	9,8700	0,00%	9,8700	10,3600	9,8700	425	6.598,02
28/3/2006	9,8700	0,00%	9,8700	9,8700	9,8700	426	6.208,80
27/3/2006	9,8700	0,00%	9,8700	9,8700	9,8700	351	5.326,75
24/3/2006	9,8700	0,00%	9,8700	9,8700	9,8700	432	6.556,75
23/3/2006	9,8700	-4,73%	10,3600	10,3600	9,8700	537	8.222,50
22/3/2006	10,3600	0,00%	10,3600	10,3600	9,8700	270	4.242,60
21/3/2006	10,3600	4,96%	10,3600	10,3600	9,8700	323	4.974,69
20/3/2006	9,8700	0,00%	10,3600	10,3600	9,8700	945	14.497,50
17/3/2006	9,8700	0,00%	9,8700	9,8700	9,8700	141	2.143,75
16/3/2006	9,8700	0,00%	10,3600	10,3600	9,8700	348	5.333,25
15/3/2006	9,8700	0,00%	10,3600	10,3600	9,8700	433	6.738,75
14/3/2006	9,8700	-4,73%	10,3600	10,3600	9,8700	641	10.060,00
13/3/2006	10,3600	-4,52%	10,8500	10,8500	10,3600	368	5.844,98
10/3/2006	10,8500	4,73%	10,3600	10,8500	10,3600	994	16.185,00
09/3/2006	10,3600	4,96%	9,8700	10,3600	9,8700	1.438	22.102,61
08/3/2006	9,8700	-4,73%	9,8700	9,8700	9,8700	1.216	18.024,59
07/3/2006	10,3600	-4,52%	9,8700	10,3600	9,8700	1.197	17.698,80
03/3/2006	10,8500	4,73%	10,8500	10,8500	10,3600	397	6.422,86
02/3/2006	10,3600	-8,72%	11,8400	11,8400	10,3600	817	13.631,50
01/3/2006	11,3500	-4,14%	11,3500	11,8400	11,3500	816	14.083,40
28/2/2006	11,8400	-3,97%	11,8400	11,8400	11,8400	491	8.644,90
27/2/2006	12,3300	0,00%	12,3300	12,3300	12,3300	2.100	38.220,00
24/2/2006	12,3300	8,63%	11,8400	12,3300	11,8400	2.070	37.602,61
23/2/2006	11,3500	0,00%	11,3500	11,3500	11,3500	2.238	38.017,28
22/2/2006	11,3500	0,00%	11,3500	11,3500	11,3500	1.296	22.019,76
21/2/2006	11,3500	9,56%	10,3600	11,3500	10,3600	981	16.200,20
20/2/2006	10,3600	0,00%	10,3600	10,3600	10,3600	1.164	18.356,26
17/2/2006	10,3600	0,00%	11,8400	11,8400	10,3600	381	6.408,40
16/2/2006	10,3600	0,00%	10,8500	10,8500	10,3600	621	9.864,10
15/2/2006	10,3600	4,96%	10,8500	10,8500	10,3600	809	12.835,16
14/2/2006	9,8700	-16,64%	11,3500	11,3500	9,8700	1.542	25.405,60
13/2/2006	11,8400	-3,97%	11,8400	11,8400	11,8400	818	14.389,80
10/2/2006	12,3300	8,63%	12,3300	12,3300	12,3300	7.942	146.697,09
09/2/2006	11,3500	14,99%	11,3500	11,3500	11,3500	3.625	61.582,08
08/2/2006	9,8700	0,00%	9,3700	9,8700	9,3700	865	12.450,91
07/2/2006	9,8700	5,34%	9,8700	9,8700	9,3700	1.127	16.290,70
06/2/2006	9,3700	0,00%	9,8700	9,8700	9,3700	1.075	15.173,59
03/2/2006	9,3700	0,00%	9,8700	9,8700	9,3700	598	8.389,57
02/2/2006	9,3700	0,00%	9,3700	9,3700	9,3700	943	13.158,30
01/2/2006	9,3700	5,52%	8,8800	9,3700	8,8800	1.118	15.328,80
31/1/2006	8,8800	-5,23%	9,3700	9,3700	8,8800	1.741	23.463,88
30/1/2006	9,3700	-5,07%	9,8700	9,8700	9,3700	581	8.420,20
27/1/2006	9,8700	0,00%	9,8700	9,8700	9,8700	372	5.510,40
26/1/2006	9,8700	0,00%	9,8700	9,8700	9,8700	589	8.600,48
25/1/2006	9,8700	5,34%	9,8700	9,8700	9,8700	919	13.380,00
24/1/2006	9,3700	0,00%	9,3700	9,3700	9,3700	569	7.936,84
23/1/2006	9,3700	0,00%	8,8800	9,3700	8,8800	1.268	17.427,31
20/1/2006	9,3700	-5,07%	9,8700	9,8700	9,3700	2.291	32.788,25
19/1/2006	9,8700	5,34%	9,3700	9,8700	9,3700	753	10.603,25
18/1/2006	9,3700	-5,07%	9,3700	9,3700	8,8800	2.247	31.024,02
17/1/2006	9,8700	0,00%	9,8700	9,8700	9,8700	961	14.223,70
16/1/2006	9,8700	0,00%	9,8700	9,8700	9,8700	1.583	24.002,50
13/1/2006	9,8700	-4,73%	10,3600	10,3600	9,8700	271	4.226,24
12/1/2006	10,3600	0,00%	9,8700	10,3600	9,8700	999	15.552,76
11/1/2006	10,3600	-4,52%	10,3600	10,8500	10,3600	620	9.931,20
10/1/2006	10,8500	-4,41%	11,3500	11,3500	10,8500	1.777	30.078,52
09/1/2006	11,3500	4,61%	11,3500	11,3500	11,3500	1.760	29.897,00
05/1/2006	10,8500	9,93%	10,8500	10,8500	10,8500	1.358	22.235,85
04/1/2006	9,8700	0,00%	9,8700	10,3600	9,8700	1.093	16.882,50
03/1/2006	9,8700	0,00%	9,8700	9,8700	9,8700	1.359	20.500,05
02/1/2006	9,8700	0,00%	10,3600	10,3600	9,8700	771	11.737,90
30/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	413	6.077,50
29/12/2005	9,8700	0,00%	10,3600	10,3600	9,8700	1.027	15.888,00
28/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	1.128	16.969,36
27/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	527	7.880,30
23/12/2005	9,8700	0,00%	9,8700	9,8700	9,3700	454	6.583,12
22/12/2005	9,8700	0,00%	10,3600	10,3600	9,8700	699	10.909,10
21/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	557	8.333,22
20/12/2005	9,8700	0,00%	9,8700	10,3600	9,8700	225	3.510,85
19/12/2005	9,8700	-4,73%	10,3600	10,3600	9,8700	748	11.454,35
16/12/2005	10,3600	4,96%	10,3600	10,3600	10,3600	595	9.381,84
15/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	634	9.563,50
14/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	366	5.419,00
13/12/2005	9,8700	0,00%	9,3700	9,8700	9,3700	264	3.819,60
12/12/2005	9,8700	0,00%	10,8500	10,8500	9,8700	491	7.676,25
09/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	599	9.086,25
08/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	764	11.124,72
07/12/2005	9,8700	-9,03%	10,8500	10,8500	9,8700	665	10.773,10
06/12/2005	10,8500	9,93%	11,3500	11,3500	10,8500	1.418	23.840,00
05/12/2005	9,8700	-13,04%	11,8400	11,8400	9,8700	2.331	40.600,63
02/12/2005	11,3500	14,99%	11,3500	11,3500	11,3500	4.563	77.515,20
01/12/2005	9,8700	25,10%	8,3900	9,8700	8,3900	1.325	18.962,28
30/11/2005	7,8900	0,00%	8,3900	8,3900	7,8900	1.450	17.743,00
29/11/2005	7,8900	-11,15%	8,3900	8,3900	7,8900	132	1.647,00
28/11/2005	8,8800	5,84%	8,3900	8,8800	8,3900	297	3.930,00
25/11/2005	8,3900	0,00%	8,3900	8,3900	8,3900	370	4.715,45
24/11/2005	8,3900	-5,52%	8,3900	8,3900	8,3900	654	8.324,70
23/11/2005	8,8800	-5,23%	8,3900	8,8800	8,3900	556	7.269,06
22/11/2005	9,3700	5,52%	8,8800	9,3700	8,8800	407	5.540,00
21/11/2005	8,8800	-10,03%	9,8700	9,8700	8,8800	599	7.999,92
18/11/2005	9,8700	0,00%	9,3700	9,8700	9,3700	196	2.828,49
17/11/2005	9,8700	0,00%	10,3600	10,3600	9,3700	315	4.775,95
16/11/2005	9,8700	11,15%	8,8800	9,8700	8,8800	805	11.689,20
15/11/2005	8,8800	-10,03%	9,8700	9,8700	8,8800	866	11.925,54
14/11/2005	9,8700	-4,73%	10,3600	10,3600	9,8700	427	6.687,88
11/11/2005	10,3600	0,00%	10,3600	10,3600	10,3600	1.278	20.163,00
10/11/2005	10,3600	-8,72%	11,8400	11,8400	10,3600	1.184	18.987,50
09/11/2005	11,3500	9,56%	9,8700	11,3500	9,8700	3.718	58.036,46
08/11/2005	10,3600	-12,50%	12,8300	12,8300	10,3600	6.972	123.728,56
07/11/2005	11,8400	14,29%	11,8400	11,8400	11,8400	5.160	90.776,45
04/11/2005	10,3600	4,96%	10,3600	10,3600	10,3600	6.036	95.212,10
03/11/2005	9,8700	11,15%	9,8700	9,8700	9,8700	3.193	46.490,80
02/11/2005	8,8800	12,55%	8,8800	8,8800	8,8800	2.560	34.163,44
01/11/2005	7,8900	6,62%	7,4000	7,8900	7,4000	1.673	20.256,92
31/10/2005	7,4000	0,00%	7,4000	7,8900	7,4000	634	7.512,63
27/10/2005	7,4000	0,00%	7,4000	7,4000	7,4000	71	822,77
26/10/2005	7,4000	7,09%	6,9100	7,4000	6,9100	118	1.351,70
25/10/2005	6,9100	-12,42%	7,4000	7,8900	6,9100	514	5.724,61
24/10/2005	7,8900	6,62%	6,9100	7,8900	6,9100	171	2.031,30
21/10/2005	7,4000	0,00%	7,8900	7,8900	6,9100	414	4.736,00
20/10/2005	7,4000	0,00%	7,4000	7,4000	7,4000	855	9.850,15
19/10/2005	7,4000	0,00%	7,4000	7,4000	7,4000	695	8.008,85
18/10/2005	7,4000	0,00%	7,4000	7,8900	7,4000	932	10.832,06
17/10/2005	7,4000	0,00%	7,8900	7,8900	7,4000	1.128	13.105,15
14/10/2005	7,4000	0,00%	7,4000	7,8900	7,4000	927	10.986,48
13/10/2005	7,4000	0,00%	7,8900	7,8900	7,4000	342	3.967,34
12/10/2005	7,4000	0,00%	7,4000	7,4000	7,4000	499	5.756,50
11/10/2005	7,4000	-6,21%	7,8900	7,8900	7,4000	310	3.657,83
10/10/2005	7,8900	0,00%	7,8900	7,8900	7,4000	331	3.977,45
07/10/2005	7,8900	0,00%	7,8900	8,3900	7,8900	421	5.232,45
06/10/2005	7,8900	6,62%	7,4000	8,3900	7,4000	541	6.656,84
05/10/2005	7,4000	-11,80%	7,8900	7,8900	7,4000	590	7.045,00
04/10/2005	8,3900	6,34%	8,3900	8,3900	7,8900	1.039	13.201,30
03/10/2005	7,8900	0,00%	7,8900	7,8900	7,8900	767	9.299,48
30/9/2005	7,8900	0,00%	7,4000	7,8900	7,4000	198	2.340,25
29/9/2005	7,8900	6,62%	7,4000	7,8900	7,4000	969	11.546,15
28/9/2005	7,4000	-6,21%	7,4000	7,4000	7,4000	965	11.127,35
27/9/2005	7,8900	0,00%	7,8900	7,8900	7,4000	516	6.234,40
26/9/2005	7,8900	0,00%	7,8900	7,8900	7,8900	436	5.285,76
23/9/2005	7,8900	6,62%	6,9100	7,8900	6,9100	1.732	19.978,20
22/9/2005	7,4000	-11,80%	7,8900	7,8900	7,4000	622	7.356,90
21/9/2005	8,3900	-10,46%	8,8800	8,8800	8,3900	1.603	20.900,19
20/9/2005	9,3700	5,52%	8,3900	9,3700	8,3900	1.209	16.275,40
19/9/2005	8,8800	5,84%	8,3900	9,3700	8,3900	991	13.296,94
16/9/2005	8,3900	6,34%	7,8900	8,3900	7,8900	3.814	47.884,00
15/9/2005	7,8900	6,62%	7,4000	7,8900	7,4000	478	5.675,43
14/9/2005	7,4000	0,00%	7,4000	7,4000	7,4000	341	3.927,58
13/9/2005	7,4000	-6,21%	7,4000	7,4000	7,4000	260	2.992,50
12/9/2005	7,8900	0,00%	7,8900	7,8900	7,4000	189	2.235,25
09/9/2005	7,8900	6,62%	6,9100	7,8900	6,9100	743	8.909,14
08/9/2005	7,4000	0,00%	7,4000	7,4000	7,4000	166	1.911,37
07/9/2005	7,4000	0,00%	7,4000	7,8900	7,4000	282	3.272,75
06/9/2005	7,4000	0,00%	7,4000	7,4000	6,9100	738	8.347,60
05/9/2005	7,4000	0,00%	7,8900	7,8900	7,4000	742	8.665,52
02/9/2005	7,4000	0,00%	7,8900	7,8900	7,4000	92	1.099,85
01/9/2005	7,4000	7,09%	6,9100	7,4000	6,9100	582	6.706,25
31/8/2005	6,9100	-6,62%	7,4000	7,4000	6,9100	958	10.796,01
30/8/2005	7,4000	0,00%	7,4000	7,4000	7,4000	513	5.913,75
29/8/2005	7,4000	-6,21%	7,4000	7,4000	7,4000	340	3.917,60
26/8/2005	7,8900	6,62%	7,8900	7,8900	7,4000	141	1.648,50
25/8/2005	7,4000	0,00%	7,4000	7,4000	7,4000	318	3.666,35
24/8/2005	7,4000	-6,21%	7,4000	7,8900	7,4000	1.219	14.204,87
23/8/2005	7,8900	6,62%	7,4000	7,8900	7,4000	664	8.001,53
22/8/2005	7,4000	-6,21%	7,4000	7,8900	7,4000	171	1.979,25
19/8/2005	7,8900	6,62%	7,4000	7,8900	7,4000	965	11.220,95
18/8/2005	7,4000	-6,21%	7,4000	7,4000	7,4000	565	6.514,50
17/8/2005	7,8900	-5,96%	7,8900	7,8900	7,4000	187	2.253,70
16/8/2005	8,3900	6,34%	8,3900	8,3900	8,3900	340	4.325,60
12/8/2005	7,8900	6,62%	7,4000	7,8900	7,4000	1.228	14.210,75
11/8/2005	7,4000	-6,21%	7,8900	7,8900	7,4000	1.189	14.229,76
10/8/2005	7,8900	0,00%	7,8900	8,3900	7,8900	332	4.063,08
09/8/2005	7,8900	0,00%	7,8900	7,8900	7,8900	276	3.348,82
08/8/2005	7,8900	0,00%	7,8900	8,3900	7,8900	509	6.257,70
05/8/2005	7,8900	-5,96%	7,8900	7,8900	7,8900	680	8.250,00
04/8/2005	8,3900	6,34%	7,4000	8,3900	7,4000	552	6.941,27
03/8/2005	7,8900	0,00%	7,8900	8,3900	7,8900	270	3.286,52
02/8/2005	7,8900	0,00%	7,8900	7,8900	7,8900	221	2.675,04
01/8/2005	7,8900	-5,96%	7,8900	8,3900	7,8900	239	3.001,04
29/7/2005	8,3900	0,00%	8,3900	8,3900	7,8900	942	11.778,59
28/7/2005	8,3900	-10,46%	9,8700	9,8700	8,3900	531	6.913,08
27/7/2005	9,3700	0,00%	9,8700	9,8700	8,3900	1.201	16.813,38
26/7/2005	9,3700	11,68%	9,3700	9,3700	9,3700	2.746	38.321,57
25/7/2005	8,3900	13,38%	7,8900	8,3900	7,4000	1.566	19.705,37
22/7/2005	7,4000	0,00%	7,4000	7,4000	6,9100	782	8.735,24
21/7/2005	7,4000	0,00%	7,4000	7,4000	6,9100	215	2.465,67
20/7/2005	7,4000	0,00%	7,4000	7,4000	7,4000	310	3.572,36
19/7/2005	7,4000	0,00%	7,8900	7,8900	7,4000	384	4.527,00
18/7/2005	7,4000	-6,21%	7,4000	7,8900	7,4000	468	5.454,45
15/7/2005	7,8900	6,62%	7,4000	7,8900	7,4000	824	9.754,75
14/7/2005	7,4000	0,00%	7,4000	7,4000	6,9100	737	8.427,32
13/7/2005	7,4000	0,00%	7,4000	7,8900	7,4000	284	3.280,65
12/7/2005	7,4000	0,00%	7,4000	7,8900	7,4000	873	10.252,88
11/7/2005	7,4000	0,00%	6,9100	7,4000	6,9100	1.725	19.485,20
08/7/2005	7,4000	0,00%	7,4000	7,8900	7,4000	656	7.571,12
07/7/2005	7,4000	-11,80%	7,8900	7,8900	7,4000	804	9.279,00
06/7/2005	8,3900	0,00%	7,8900	8,3900	7,8900	198	2.449,68
05/7/2005	8,3900	6,34%	7,8900	8,3900	7,8900	297	3.619,60
04/7/2005	7,8900	0,00%	7,8900	7,8900	7,8900	176	2.135,00

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.%