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
01/7/2005	7,8900	0,00%	7,4000	7,8900	7,4000	329	3.892,05
30/6/2005	7,8900	-5,96%	7,4000	7,8900	7,4000	198	2.393,77
29/6/2005	8,3900	6,34%	7,8900	8,3900	7,8900	305	3.808,50
28/6/2005	7,8900	-5,96%	7,8900	7,8900	7,8900	517	6.270,00
27/6/2005	8,3900	-10,46%	9,3700	9,3700	8,3900	498	6.534,20
24/6/2005	9,3700	0,00%	8,3900	9,3700	8,3900	479	6.300,50
23/6/2005	9,3700	5,52%	9,8700	9,8700	9,3700	1.672	24.230,00
22/6/2005	8,8800	12,55%	8,8800	8,8800	8,8800	588	7.840,36
21/6/2005	7,8900	14,18%	7,4000	7,8900	7,4000	971	11.682,33
17/6/2005	6,9100	0,00%	6,9100	6,9100	6,9100	207	2.262,20
16/6/2005	6,9100	0,00%	6,9100	7,4000	6,9100	694	7.710,20
15/6/2005	6,9100	0,00%	6,9100	7,4000	6,9100	1.099	12.567,70
14/6/2005	6,9100	-12,42%	7,8900	7,8900	6,9100	434	4.851,50
13/6/2005	7,8900	-5,96%	8,3900	8,3900	7,8900	937	11.374,15
10/6/2005	8,3900	6,34%	7,8900	8,3900	7,8900	492	6.027,70
09/6/2005	7,8900	0,00%	8,3900	8,3900	7,8900	135	1.645,00
08/6/2005	7,8900	0,00%	7,8900	8,3900	7,8900	498	6.050,41
07/6/2005	7,8900	0,00%	7,8900	7,8900	7,8900	985	11.945,22
06/6/2005	7,8900	0,00%	8,3900	8,3900	7,8900	269	3.298,06
03/6/2005	7,8900	0,00%	7,8900	7,8900	7,8900	426	5.165,90
02/6/2005	7,8900	-5,96%	8,3900	8,3900	7,8900	200	2.454,31
01/6/2005	8,3900	0,00%	8,3900	8,3900	8,3900	71	907,56
31/5/2005	8,3900	0,00%	8,3900	8,3900	7,8900	330	4.139,55
30/5/2005	8,3900	6,34%	8,8800	8,8800	8,3900	99	1.282,70
27/5/2005	7,8900	-5,96%	7,8900	7,8900	7,8900	294	3.570,00
26/5/2005	8,3900	6,34%	7,8900	8,3900	7,8900	989	12.054,88
25/5/2005	7,8900	-5,96%	7,8900	7,8900	7,8900	173	2.094,75
24/5/2005	8,3900	0,00%	8,3900	8,3900	8,3900	249	3.172,90
23/5/2005	8,3900	6,34%	7,8900	8,3900	7,8900	265	3.321,00
20/5/2005	7,8900	0,00%	8,3900	8,3900	7,8900	305	3.719,50
19/5/2005	7,8900	-5,96%	8,3900	8,3900	7,8900	533	6.643,50
18/5/2005	8,3900	6,34%	7,8900	8,3900	7,8900	579	7.320,16
17/5/2005	7,8900	-5,96%	7,8900	7,8900	7,8900	325	3.945,25
16/5/2005	8,3900	6,34%	7,8900	8,3900	7,8900	181	2.275,10
13/5/2005	7,8900	0,00%	8,3900	8,3900	7,8900	201	2.516,00
12/5/2005	7,8900	-5,96%	8,3900	8,3900	7,8900	294	3.689,20
11/5/2005	8,3900	0,00%	8,3900	8,8800	8,3900	184	2.359,60
10/5/2005	8,3900	0,00%	8,3900	8,8800	8,3900	401	5.157,49
09/5/2005	8,3900	6,34%	7,8900	8,3900	7,8900	928	11.320,00
06/5/2005	7,8900	0,00%	8,3900	8,3900	7,8900	615	7.489,64
05/5/2005	7,8900	-5,96%	8,3900	8,3900	7,8900	758	9.294,02
04/5/2005	8,3900	0,00%	8,3900	8,3900	8,3900	116	1.475,25
03/5/2005	8,3900	-5,52%	8,8800	8,8800	8,3900	266	3.449,00
28/4/2005	8,8800	5,84%	8,8800	8,8800	8,3900	340	4.520,23
27/4/2005	8,3900	-5,52%	8,3900	8,3900	8,3900	327	4.168,05
26/4/2005	8,8800	0,00%	8,8800	8,8800	8,8800	135	1.804,00
25/4/2005	8,8800	5,84%	8,3900	8,8800	7,8900	473	6.106,75
22/4/2005	8,3900	0,00%	8,3900	8,8800	8,3900	248	3.219,10
21/4/2005	8,3900	-5,52%	8,8800	8,8800	8,3900	523	6.787,20
20/4/2005	8,8800	12,55%	8,3900	8,8800	8,3900	698	9.125,79
19/4/2005	7,8900	-5,96%	7,8900	8,3900	7,8900	679	8.316,06
18/4/2005	8,3900	-5,52%	8,8800	8,8800	8,3900	304	3.883,50
15/4/2005	8,8800	0,00%	8,8800	8,8800	8,8800	101	1.342,00
14/4/2005	8,8800	-5,23%	9,8700	9,8700	8,3900	293	3.841,33
13/4/2005	9,3700	0,00%	9,8700	9,8700	8,8800	424	6.113,21
12/4/2005	9,3700	5,52%	8,8800	9,3700	8,8800	134	1.815,10
11/4/2005	8,8800	0,00%	8,3900	8,8800	8,3900	148	1.962,00
08/4/2005	8,8800	5,84%	8,3900	8,8800	8,3900	537	6.932,71
07/4/2005	8,3900	-5,52%	8,3900	8,3900	8,3900	269	3.427,75
06/4/2005	8,8800	0,00%	8,8800	8,8800	8,3900	216	2.795,75
05/4/2005	8,8800	0,00%	8,8800	8,8800	8,8800	474	6.320,00
04/4/2005	8,8800	0,00%	8,8800	8,8800	8,8800	200	2.668,40
01/4/2005	8,8800	0,00%	8,8800	8,8800	8,8800	725	9.681,00
31/3/2005	8,8800	0,00%	9,3700	9,3700	8,8800	279	3.742,40
30/3/2005	8,8800	-5,23%	8,8800	8,8800	8,8800	296	3.943,50
29/3/2005	9,3700	0,00%	9,3700	9,8700	9,3700	315	4.414,05
24/3/2005	9,3700	0,00%	8,8800	9,3700	8,8800	181	2.523,75
23/3/2005	9,3700	5,52%	8,8800	9,3700	8,8800	790	10.970,00
22/3/2005	8,8800	0,00%	9,3700	9,3700	8,8800	838	11.315,60
21/3/2005	8,8800	-5,23%	9,8700	9,8700	8,8800	1.364	18.657,25
18/3/2005	9,3700	-5,07%	9,3700	9,8700	9,3700	292	4.084,05
17/3/2005	9,8700	0,00%	9,3700	9,8700	9,3700	386	5.392,75
16/3/2005	9,8700	5,34%	9,3700	9,8700	9,3700	192	2.782,65
15/3/2005	9,3700	-5,07%	9,8700	9,8700	9,3700	1.412	19.738,82
11/3/2005	9,8700	5,34%	9,3700	9,8700	9,3700	1.025	15.252,09
10/3/2005	9,3700	-5,07%	9,3700	9,8700	9,3700	217	3.052,45
09/3/2005	9,8700	0,00%	9,3700	9,8700	9,3700	546	7.904,45
08/3/2005	9,8700	0,00%	9,8700	9,8700	9,8700	556	8.315,44
07/3/2005	9,8700	0,00%	11,3500	11,3500	9,8700	1.113	17.793,50
04/3/2005	9,8700	5,34%	9,8700	9,8700	9,8700	1.536	23.204,96
03/3/2005	9,3700	0,00%	9,8700	9,8700	9,3700	1.876	26.616,26
02/3/2005	9,3700	-9,56%	9,3700	9,8700	9,3700	4.292	60.296,00
01/3/2005	10,3600	-4,52%	11,3500	11,3500	10,3600	1.102	17.846,85
28/2/2005	10,8500	0,00%	11,3500	11,3500	10,8500	833	13.698,38
25/2/2005	10,8500	-8,36%	10,8500	10,8500	10,8500	632	10.354,03
24/2/2005	11,8400	4,32%	10,8500	11,8400	10,8500	526	9.094,75
23/2/2005	11,3500	0,00%	11,3500	11,3500	10,8500	1.105	18.458,50
22/2/2005	11,3500	0,00%	11,3500	11,3500	11,3500	358	6.080,00
21/2/2005	11,3500	-4,14%	11,8400	11,8400	11,3500	302	5.213,48
18/2/2005	11,8400	0,00%	11,8400	11,8400	11,3500	738	12.916,07
17/2/2005	11,8400	-3,97%	12,3300	12,3300	11,8400	1.484	26.342,59
16/2/2005	12,3300	4,14%	11,8400	12,3300	11,8400	783	14.116,60
15/2/2005	11,8400	4,32%	10,3600	12,3300	10,3600	1.540	26.682,81
14/2/2005	11,3500	-7,95%	12,3300	12,3300	11,3500	1.384	24.059,20
11/2/2005	12,3300	-3,90%	12,3300	12,8300	12,3300	741	13.715,79
10/2/2005	12,8300	0,00%	12,3300	12,8300	12,3300	513	9.696,33
09/2/2005	12,8300	-3,68%	14,3100	14,3100	12,3300	1.645	32.667,00
08/2/2005	13,3200	8,03%	12,3300	13,3200	12,3300	2.065	41.031,04
07/2/2005	12,3300	0,00%	12,3300	12,3300	12,3300	798	14.517,15
04/2/2005	12,3300	0,00%	12,3300	12,3300	12,3300	1.307	23.782,00
03/2/2005	12,3300	0,00%	12,3300	12,3300	12,3300	261	4.887,16
02/2/2005	12,3300	0,00%	12,8300	12,8300	12,3300	534	10.196,52
01/2/2005	12,3300	0,00%	12,3300	12,3300	12,3300	1.198	22.528,50
31/1/2005	12,3300	-3,90%	13,8100	13,8100	12,3300	812	15.489,18
28/1/2005	12,8300	0,00%	13,3200	13,3200	12,8300	601	11.975,22
27/1/2005	12,8300	-3,68%	13,8100	13,8100	12,8300	907	17.968,04
26/1/2005	13,3200	0,00%	13,3200	13,3200	12,8300	779	15.342,80
25/1/2005	13,3200	8,03%	12,3300	13,3200	12,3300	692	13.767,58
24/1/2005	12,3300	-3,90%	12,3300	12,8300	12,3300	1.120	21.119,55
21/1/2005	12,8300	-7,10%	13,3200	13,3200	12,8300	361	7.065,05
20/1/2005	13,8100	3,68%	12,8300	13,8100	12,8300	716	14.571,65
19/1/2005	13,3200	8,03%	12,8300	13,3200	12,8300	1.045	20.699,94
18/1/2005	12,3300	-7,43%	13,3200	13,8100	12,3300	1.191	23.301,20
17/1/2005	13,3200	8,03%	11,8400	13,3200	11,8400	1.029	20.305,25
14/1/2005	12,3300	-3,90%	12,8300	12,8300	12,3300	978	18.206,55
13/1/2005	12,8300	4,06%	12,8300	12,8300	12,8300	1.274	24.719,96
12/1/2005	12,3300	4,14%	11,8400	12,3300	11,8400	1.058	19.406,76
11/1/2005	11,8400	-3,97%	12,3300	12,3300	11,3500	1.784	31.186,39
10/1/2005	12,3300	-3,90%	12,3300	12,8300	12,3300	1.956	36.167,58
07/1/2005	12,8300	0,00%	12,8300	12,8300	12,8300	716	13.904,00
05/1/2005	12,8300	-3,68%	13,8100	13,8100	12,8300	1.278	25.007,20
04/1/2005	13,3200	0,00%	13,3200	13,3200	12,8300	1.757	34.385,33
03/1/2005	13,3200	-6,92%	14,8000	14,8000	13,3200	1.006	20.965,95
31/12/2004	14,3100	0,00%	14,3100	14,8000	14,3100	327	6.982,50
30/12/2004	14,3100	0,00%	14,8000	14,8000	12,8300	579	11.806,75
29/12/2004	14,3100	11,54%	12,8300	14,3100	12,8300	854	17.891,35
28/12/2004	12,8300	-10,34%	12,8300	13,3200	12,8300	664	12.991,81
27/12/2004	14,3100	-3,31%	14,8000	14,8000	14,3100	379	8.196,60
24/12/2004	14,8000	0,00%	15,2900	15,2900	14,8000	1.368	31.789,25
23/12/2004	14,8000	0,00%	15,7900	15,7900	14,8000	1.713	39.466,65
22/12/2004	14,8000	11,11%	14,8000	14,8000	14,8000	1.749	38.190,72
21/12/2004	13,3200	8,03%	11,3500	13,3200	11,3500	2.131	42.103,26
20/12/2004	12,3300	-10,72%	14,8000	14,8000	12,3300	1.970	39.914,40
17/12/2004	13,8100	12,00%	13,3200	13,8100	13,3200	1.907	38.820,10
16/12/2004	12,3300	-3,90%	12,3300	12,3300	12,3300	4.850	88.451,50
15/12/2004	12,8300	-13,31%	14,3100	14,3100	12,8300	1.780	35.415,80
14/12/2004	14,8000	0,00%	14,8000	14,8000	14,8000	2.090	46.859,23
13/12/2004	14,8000	-9,09%	15,7900	15,7900	14,8000	4.392	98.744,84
10/12/2004	16,2800	-8,33%	17,2700	17,2700	16,2800	730	18.516,50
09/12/2004	17,7600	0,00%	18,7500	18,7500	17,7600	4.831	134.186,55
08/12/2004	17,7600	12,48%	15,2900	17,7600	15,2900	3.654	89.465,90
07/12/2004	15,7900	-11,09%	15,7900	15,7900	15,7900	4.929	119.615,00
06/12/2004	17,7600	-14,29%	20,7200	20,7200	17,7600	2.298	65.550,30
03/12/2004	20,7200	0,00%	22,2000	22,2000	20,7200	6.443	205.483,40
02/12/2004	20,7200	13,53%	20,2300	20,7200	20,2300	7.688	234.339,97
01/12/2004	18,2500	8,83%	17,7600	18,2500	17,7600	4.150	112.771,25
30/11/2004	16,7700	6,21%	16,7700	16,7700	16,7700	3.870	98.613,99
29/11/2004	15,7900	3,27%	15,2900	15,7900	15,2900	4.626	111.285,04
26/11/2004	15,2900	3,31%	15,7900	15,7900	15,2900	4.512	107.489,05
25/11/2004	14,8000	0,00%	14,8000	14,8000	14,8000	2.510	57.632,30
24/11/2004	14,8000	0,00%	14,8000	14,8000	14,8000	2.013	43.966,65
23/11/2004	14,8000	0,00%	14,8000	14,8000	14,3100	1.569	34.110,16
22/11/2004	14,8000	11,11%	12,8300	14,8000	12,8300	729	14.999,20
19/11/2004	13,3200	3,82%	12,8300	13,3200	12,8300	492	9.810,00
18/11/2004	12,8300	0,00%	14,3100	14,3100	12,8300	2.926	58.356,06
17/11/2004	12,8300	4,06%	12,8300	12,8300	12,8300	625	12.128,00
16/11/2004	12,3300	0,00%	12,3300	12,8300	12,3300	235	4.418,50
15/11/2004	12,3300	-7,43%	13,3200	13,3200	12,3300	1.067	20.197,80
12/11/2004	13,3200	-3,55%	13,8100	14,3100	12,8300	1.920	40.428,50
11/11/2004	13,8100	3,68%	13,3200	13,8100	12,8300	1.185	23.938,50
10/11/2004	13,3200	8,03%	11,8400	13,3200	11,8400	1.255	23.796,06
09/11/2004	12,3300	0,00%	11,8400	12,3300	11,8400	887	15.918,47
08/11/2004	12,3300	0,00%	12,3300	12,3300	11,8400	744	13.333,85
05/11/2004	12,3300	0,00%	11,8400	12,3300	11,8400	824	15.290,03
04/11/2004	12,3300	0,00%	12,3300	12,3300	11,8400	527	9.522,14
03/11/2004	12,3300	-3,90%	12,3300	12,3300	12,3300	506	9.235,01
02/11/2004	12,8300	4,06%	12,3300	13,3200	12,3300	411	8.145,16
01/11/2004	12,3300	8,63%	10,3600	12,3300	10,3600	1.169	21.183,10
29/10/2004	11,3500	-7,95%	13,8100	13,8100	11,3500	1.674	32.784,47
27/10/2004	12,3300	-13,84%	13,3200	13,3200	12,3300	1.168	22.451,95
26/10/2004	14,3100	11,54%	12,8300	14,3100	12,8300	2.004	42.133,50
25/10/2004	12,8300	-10,34%	14,3100	14,3100	12,8300	1.233	25.459,65
22/10/2004	14,3100	-3,31%	14,3100	14,3100	13,3200	1.304	27.255,22
21/10/2004	14,8000	11,11%	14,8000	14,8000	14,8000	5.726	125.046,15
20/10/2004	13,3200	8,03%	13,3200	13,3200	13,3200	3.699	74.050,25
19/10/2004	12,3300	13,64%	9,8700	12,3300	9,8700	2.176	14.385,00
18/10/2004	10,8500	-12,00%	12,3300	12,3300	10,8500	952	16.209,90
15/10/2004	12,3300	4,14%	12,8300	12,8300	12,3300	5.326	99.964,97
14/10/2004	11,8400	14,29%	11,8400	11,8400	11,8400	1.836	32.305,36
13/10/2004	10,3600	4,96%	10,3600	10,3600	10,3600	958	15.112,50
12/10/2004	9,8700	11,15%	9,8700	9,8700	9,8700	2.609	37.985,15
11/10/2004	8,8800	12,55%	8,3900	8,8800	8,3900	1.489	19.800,70
08/10/2004	7,8900	14,18%	7,4000	7,8900	7,4000	1.050	12.444,05
07/10/2004	6,9100	-12,42%	7,8900	8,3900	6,9100	1.894	21.206,40
06/10/2004	7,8900	0,00%	7,8900	7,8900	7,8900	499	6.060,00
05/10/2004	7,8900	0,00%	7,8900	7,8900	7,8900	740	8.980,00
04/10/2004	7,8900	0,00%	7,8900	7,8900	7,8900	319	3.870,70
01/10/2004	7,8900	0,00%	7,8900	7,8900	7,8900	282	3.417,70
30/9/2004	7,8900	-5,96%	7,8900	7,8900	7,4000	345	4.167,00
29/9/2004	8,3900	6,34%	7,8900	8,3900	7,4000	621	7.622,71
28/9/2004	7,8900	6,62%	6,9100	7,8900	6,9100	800	9.597,55
27/9/2004	7,4000	-6,21%	7,4000	7,4000	7,4000	342	3.938,40
24/9/2004	7,8900	0,00%	7,8900	7,8900	7,8900	228	2.770,00
23/9/2004	7,8900	0,00%	7,8900	7,8900	7,8900	507	6.146,10
22/9/2004	7,8900	-5,96%	7,8900	8,3900	7,8900	288	3.518,66
21/9/2004	8,3900	6,34%	7,8900	8,3900	7,8900	150	1.910,85
20/9/2004	7,8900	0,00%	7,4000	8,3900	7,4000	424	5.132,00
17/9/2004	7,8900	-5,96%	7,8900	8,3900	7,8900	134	1.662,00
16/9/2004	8,3900	0,00%	8,3900	8,3900	8,3900	133	1.690,50
15/9/2004	8,3900	0,00%	8,3900	8,3900	7,8900	811	10.000,35
14/9/2004	8,3900	0,00%	8,3900	8,3900	8,3900	90	1.143,43
13/9/2004	8,3900	0,00%	8,3900	8,3900	8,3900	375	4.778,26
10/9/2004	8,3900	6,34%	7,8900	8,3900	7,8900	420	5.243,80
09/9/2004	7,8900	-5,96%	8,3900	8,3900	7,8900	1.053	12.821,90
08/9/2004	8,3900	0,00%	8,3900	8,3900	8,3900	164	2.089,50
07/9/2004	8,3900	0,00%	8,3900	8,3900	7,8900	182	2.301,15
06/9/2004	8,3900	-5,52%	8,3900	8,3900	8,3900	580	7.391,55
03/9/2004	8,8800	5,84%	8,3900	9,3700	8,3900	344	4.719,30
02/9/2004	8,3900	-10,46%	8,8800	8,8800	8,3900	77	1.001,75
01/9/2004	9,3700	5,52%	8,8800	9,3700	8,8800	124	1.670,50
31/8/2004	8,8800	0,00%	9,3700	9,3700	8,8800	401	5.368,40
30/8/2004	8,8800	0,00%	8,8800	9,3700	8,8800	340	4.633,00
27/8/2004	8,8800	-5,23%	8,8800	8,8800	8,8800	510	6.809,00
26/8/2004	9,3700	0,00%	9,3700	9,3700	9,3700	34	471,50
25/8/2004	9,3700	0,00%	8,8800	9,3700	8,8800	159	2.186,25
24/8/2004	9,3700	-5,07%	8,8800	9,3700	8,8800	268	3.575,25
23/8/2004	9,8700	0,00%	8,8800	9,8700	8,8800	77	1.078,30
20/8/2004	9,8700	0,00%	8,8800	9,8700	8,8800	108	1.485,50
19/8/2004	9,8700	0,00%	9,3700	9,8700	9,3700	200	2.868,50
18/8/2004	9,8700	0,00%	9,8700	9,8700	9,3700	637	9.016,10
17/8/2004	9,8700	0,00%	9,8700	9,8700	9,8700	148	2.154,00
16/8/2004	9,8700	0,00%	8,8800	9,8700	8,8800	108	1.497,55
12/8/2004	9,8700	0,00%	9,8700	9,8700	9,8700	78	1.140,00
11/8/2004	9,8700	5,34%	9,3700	9,8700	9,3700	285	4.101,96
10/8/2004	9,3700	0,00%	9,3700	9,3700	9,3700	142	1.983,04
09/8/2004	9,3700	-5,07%	8,8800	9,3700	8,8800	231	3.163,70
06/8/2004	9,8700	11,15%	9,3700	9,8700	9,3700	247	3.550,00
05/8/2004	8,8800	0,00%	8,8800	9,8700	8,8800	397	5.505,44
04/8/2004	8,8800	-5,23%	8,8800	8,8800	8,8800	302	4.025,54
03/8/2004	9,3700	5,52%	9,8700	9,8700	8,8800	125	1.781,30
02/8/2004	8,8800	-10,03%	9,8700	9,8700	8,8800	146	1.708,17
30/7/2004	9,8700	-4,73%	9,8700	9,8700	9,8700	110	1.656,74
29/7/2004	10,3600	4,96%	10,3600	10,3600	10,3600	1.133	17.863,10
28/7/2004	9,8700	0,00%	9,8700	10,3600	9,8700	795	12.231,20
27/7/2004	9,8700	11,15%	8,8800	9,8700	8,8800	584	8.256,55
26/7/2004	8,8800	12,55%	8,8800	8,8800	8,8800	505	6.741,34
23/7/2004	7,8900	0,00%	7,8900	7,8900	7,8900	536	6.496,98
22/7/2004	7,8900	-11,15%	8,3900	8,3900	7,8900	1.464	17.903,05
21/7/2004	8,8800	0,00%	8,3900	8,8800	8,3900	66	840,85
20/7/2004	8,8800	-5,23%	9,3700	9,3700	8,8800	254	3.402,10
19/7/2004	9,3700	5,52%	8,8800	9,3700	8,3900	369	4.915,75
16/7/2004	8,8800	-5,23%	8,8800	9,3700	8,8800	262	3.526,00
15/7/2004	9,3700	-5,07%	9,3700	9,3700	8,8800	391	5.361,00
14/7/2004	9,8700	5,34%	9,8700	9,8700	8,8800	414	5.776,46
13/7/2004	9,3700	-5,07%	9,3700	10,3600	9,3700	382	5.434,80
12/7/2004	9,8700	0,00%	9,3700	9,8700	9,3700	199	,00
09/7/2004	9,8700	5,34%	9,3700	9,8700	9,3700	499	7.358,76
08/7/2004	9,3700	5,52%	8,8800	9,3700	8,3900	381	5.101,00
07/7/2004	8,8800	-5,23%	9,3700	9,3700	8,8800	83	1.118,00
06/7/2004	9,3700	0,00%	8,8800	9,3700	8,8800	44	598,00
05/7/2004	9,3700	0,00%	9,8700	9,8700	9,3700	53	763,58
02/7/2004	9,3700	0,00%	8,8800	9,3700	8,8800	138	1.901,00
01/7/2004	9,3700	-5,07%	9,8700	9,8700	9,3700	227	3.239,30
30/6/2004	9,8700	0,00%	9,8700	9,8700	9,3700	595	8.617,80
29/6/2004	9,8700	11,15%	8,8800	9,8700	8,8800	590	8.368,00
28/6/2004	8,8800	5,84%	8,8800	9,3700	8,8800	493	6.591,00
25/6/2004	8,3900	-5,52%	8,8800	8,8800	8,3900	677	8.730,65
24/6/2004	8,8800	-5,23%	8,8800	9,3700	8,8800	640	8.694,54
23/6/2004	9,3700	0,00%	9,3700	9,8700	9,3700	516	7.283,40
22/6/2004	9,3700	-5,07%	9,8700	9,8700	9,3700	1.289	18.089,82
21/6/2004	9,8700	-4,73%	10,3600	10,3600	9,8700	689	10.219,55
18/6/2004	10,3600	4,96%	9,8700	10,3600	9,8700	589	8.900,85
17/6/2004	9,8700	0,00%	9,8700	9,8700	9,8700	357	5.416,37
16/6/2004	9,8700	0,00%	9,8700	9,8700	9,8700	300	4.544,17
15/6/2004	9,8700	-4,73%	10,3600	10,3600	9,8700	917	14.058,60
14/6/2004	10,3600	0,00%	10,3600	10,3600	10,3600	1.135	17.899,30
11/6/2004	10,3600	-4,52%	10,8500	10,8500	10,3600	212	3.350,80
10/6/2004	10,8500	-4,41%	9,8700	10,8500	9,8700	242	3.725,50
09/6/2004	11,3500	9,56%	10,3600	11,3500	10,3600	299	4.850,10
08/6/2004	10,3600	-4,52%	10,3600	10,3600	10,3600	356	5.616,00
07/6/2004	10,8500	-4,41%	11,3500	11,3500	10,8500	337	5.552,00
04/6/2004	11,3500	0,00%	11,3500	11,3500	11,3500	108	1.832,00
03/6/2004	11,3500	0,00%	11,3500	11,8400	11,3500	257	4.451,25
02/6/2004	11,3500	-4,14%	11,8400	11,8400	11,3500	348	6.118,20
01/6/2004	11,8400	9,12%	11,3500	11,8400	11,3500	432	7.581,10
28/5/2004	10,8500	0,00%	10,8500	11,3500	10,8500	594	9.770,40
27/5/2004	10,8500	4,73%	11,3500	11,3500	10,3600	668	10.846,15
26/5/2004	10,3600	0,00%	10,3600	10,8500	10,3600	360	5.692,05
25/5/2004	10,3600	-8,72%	11,3500	11,3500	10,3600	1.244	19.809,00
24/5/2004	11,3500	4,61%	10,8500	11,3500	10,8500	371	6.082,00
21/5/2004	10,8500	0,00%	10,8500	10,8500	10,8500	589	9.651,35
20/5/2004	10,8500	-4,41%	10,8500	10,8500	10,3600	1.155	18.787,75
19/5/2004	11,3500	4,61%	10,8500	11,8400	10,8500	603	10.176,22
18/5/2004	10,8500	-4,41%	11,3500	11,3500	10,8500	720	11.890,25
17/5/2004	11,3500	-7,95%	11,3500	11,8400	10,8500	410	6.908,00
14/5/2004	12,3300	0,00%	11,8400	12,3300	11,3500	40	712,00
13/5/2004	12,3300	0,00%	12,3300	12,3300	11,8400	405	7.349,98
12/5/2004	12,3300	-3,90%	12,3300	12,3300	12,3300	147	2.678,00
11/5/2004	12,8300	4,06%	12,8300	12,8300	12,3300	88	1.685,10
10/5/2004	12,3300	0,00%	11,3500	12,3300	11,3500	252	4.648,22
07/5/2004	12,3300	0,00%	12,3300	12,3300	12,3300	290	5.434,25
06/5/2004	12,3300	-3,90%	12,8300	12,8300	12,3300	707	13.658,90
05/5/2004	12,8300	4,06%	11,3500	13,8100	11,3500	595	11.793,60
04/5/2004	12,3300	8,63%	11,8400	12,3300	11,8400	457	8.417,35
03/5/2004	11,3500	4,61%	10,8500	11,3500	10,8500	270	4.436,95
30/4/2004	10,8500	0,00%	10,8500	11,3500	10,8500	152	2.508,50
29/4/2004	10,8500	-4,41%	10,8500	11,3500	10,8500	747	12.313,00
28/4/2004	11,3500	-7,95%	12,3300	12,3300	11,3500	469	8.389,80
27/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	408	7.417,50
26/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	292	5.318,80

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.%