Συνεχης ενημερωση

UNIBIOS Α.Ε. (ΒΙΟΣΚ)

2,8200 €

0,0500 (1,81%)

Άνοιγμα 2,7800
Υψηλό 2,9000
Χαμηλό 2,7800

Όγκος 88.628
Τζίρος 244.279 €
Πράξεις 119

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/10/2002	9,8700	0,00%	9,8700	9,8700	9,3700	490	7.012,50
08/10/2002	9,8700	-4,73%	10,3600	10,3600	9,8700	101	1.513,75
07/10/2002	10,3600	-4,52%	10,3600	10,3600	10,3600	239	3.765,90
04/10/2002	10,8500	0,00%	10,8500	10,8500	10,3600	611	9.813,03
03/10/2002	10,8500	-4,41%	10,8500	10,8500	10,8500	139	2.274,75
02/10/2002	11,3500	0,00%	12,3300	12,3300	11,3500	393	6.991,00
01/10/2002	11,3500	0,00%	11,8400	11,8400	11,3500	431	7.316,65
30/9/2002	11,3500	-7,95%	11,8400	11,8400	11,3500	371	6.406,70
27/9/2002	12,3300	0,00%	12,3300	12,3300	11,3500	252	4.390,00
26/9/2002	12,3300	4,14%	12,3300	12,3300	12,3300	424	7.712,90
25/9/2002	11,8400	4,32%	10,3600	11,8400	10,3600	411	6.724,75
24/9/2002	11,3500	-7,95%	11,8400	11,8400	10,8500	332	5.552,20
23/9/2002	12,3300	0,00%	12,3300	12,3300	12,3300	321	5.895,00
20/9/2002	12,3300	0,00%	12,3300	12,3300	11,8400	264	4.722,00
19/9/2002	12,3300	0,00%	12,3300	12,3300	12,3300	360	6.557,90
18/9/2002	12,3300	-3,90%	12,8300	12,8300	12,3300	309	5.822,50
17/9/2002	12,8300	0,00%	13,3200	13,3200	12,8300	316	6.146,65
16/9/2002	12,8300	-3,68%	13,3200	13,3200	12,8300	329	6.415,50
13/9/2002	13,3200	-3,55%	13,3200	13,8100	13,3200	376	7.544,00
12/9/2002	13,8100	3,68%	13,8100	13,8100	13,3200	129	2.643,00
11/9/2002	13,3200	0,00%	13,8100	13,8100	13,3200	441	8.836,75
10/9/2002	13,3200	-3,55%	13,8100	14,3100	13,3200	227	4.712,65
09/9/2002	13,8100	0,00%	13,8100	14,3100	13,8100	198	4.110,00
06/9/2002	13,8100	-3,49%	13,8100	13,8100	13,8100	312	6.437,38
05/9/2002	14,3100	0,00%	14,8000	14,8000	14,3100	86	1.848,75
04/9/2002	14,3100	0,00%	14,8000	14,8000	14,3100	276	5.904,25
03/9/2002	14,3100	-3,31%	14,3100	14,8000	14,3100	76	1.625,50
02/9/2002	14,8000	0,00%	14,3100	14,8000	14,3100	315	6.759,40
30/8/2002	14,8000	3,42%	14,8000	14,8000	13,8100	194	4.097,25
29/8/2002	14,3100	0,00%	14,3100	14,3100	14,3100	208	4.411,60
28/8/2002	14,3100	-3,31%	14,8000	14,8000	14,3100	74	1.566,75
27/8/2002	14,8000	0,00%	14,8000	14,8000	14,3100	530	11.399,90
26/8/2002	14,8000	0,00%	14,8000	14,8000	14,8000	304	6.647,40
23/8/2002	14,8000	0,00%	14,8000	14,8000	14,8000	795	17.677,50
22/8/2002	14,8000	0,00%	14,8000	14,8000	14,8000	129	2.868,28
21/8/2002	14,8000	0,00%	14,8000	14,8000	14,8000	595	13.356,00
20/8/2002	14,8000	0,00%	14,8000	14,8000	14,8000	369	8.421,50
19/8/2002	14,8000	0,00%	14,8000	14,8000	14,3100	230	4.926,12
16/8/2002	14,8000	3,42%	14,8000	14,8000	14,8000	177	3.883,00
14/8/2002	14,3100	0,00%	14,3100	14,3100	13,8100	566	11.816,00
13/8/2002	14,3100	0,00%	14,8000	14,8000	14,3100	134	2.889,00
12/8/2002	14,3100	-3,31%	14,8000	14,8000	14,3100	615	13.143,00
09/8/2002	14,8000	0,00%	14,8000	14,8000	14,8000	246	5.613,00
08/8/2002	14,8000	0,00%	14,8000	14,8000	14,8000	142	3.226,20
07/8/2002	14,8000	0,00%	14,8000	14,8000	14,8000	497	11.057,50
06/8/2002	14,8000	0,00%	14,8000	14,8000	14,8000	697	15.553,75
05/8/2002	14,8000	-3,20%	15,2900	15,2900	14,8000	134	2.979,25
02/8/2002	15,2900	-3,17%	14,8000	15,2900	14,8000	355	8.148,24
01/8/2002	15,7900	6,69%	15,7900	15,7900	14,8000	636	15.020,00
31/7/2002	14,8000	-3,20%	15,2900	15,7900	14,8000	255	6.047,25
30/7/2002	15,2900	0,00%	15,2900	15,2900	15,2900	312	7.374,50
29/7/2002	15,2900	3,31%	14,8000	15,2900	14,8000	291	6.516,95
26/7/2002	14,8000	0,00%	14,8000	14,8000	14,8000	125	2.789,50
25/7/2002	14,8000	0,00%	15,2900	15,2900	14,8000	185	4.277,00
24/7/2002	14,8000	-3,20%	15,7900	15,7900	14,8000	447	9.952,00
23/7/2002	15,2900	3,31%	14,8000	15,2900	14,8000	225	5.227,85
22/7/2002	14,8000	-3,20%	14,8000	14,8000	14,8000	261	5.963,00
19/7/2002	15,2900	0,00%	15,2900	15,2900	15,2900	29	686,00
18/7/2002	15,2900	3,31%	14,8000	15,2900	14,8000	531	12.556,35
17/7/2002	14,8000	0,00%	14,8000	14,8000	14,8000	560	12.793,00
16/7/2002	14,8000	-3,20%	15,2900	15,2900	14,8000	384	8.850,95
15/7/2002	15,2900	0,00%	15,2900	15,2900	15,2900	149	3.529,50
12/7/2002	15,2900	0,00%	15,2900	15,7900	15,2900	149	3.578,05
11/7/2002	15,2900	-3,17%	15,2900	15,2900	15,2900	174	4.115,19
10/7/2002	15,7900	6,69%	15,2900	15,7900	15,2900	1.159	27.947,00
09/7/2002	14,8000	0,00%	15,7900	15,7900	14,8000	359	8.531,00
08/7/2002	14,8000	-9,09%	15,7900	15,7900	14,8000	207	4.924,00
05/7/2002	16,2800	0,00%	16,2800	16,2800	15,7900	358	8.876,90
04/7/2002	16,2800	3,10%	15,7900	16,2800	15,7900	259	6.432,00
03/7/2002	15,7900	-3,01%	16,2800	16,2800	15,7900	144	3.510,00
02/7/2002	16,2800	-2,92%	15,7900	16,2800	15,7900	633	15.628,00
01/7/2002	16,7700	0,00%	16,7700	16,7700	16,7700	288	7.350,00
28/6/2002	16,7700	-2,90%	18,2500	18,2500	16,7700	323	8.387,25
27/6/2002	17,2700	0,00%	16,7700	17,2700	16,7700	176	4.514,00
26/6/2002	17,2700	0,00%	16,2800	17,2700	16,2800	272	7.019,29
25/6/2002	17,2700	0,00%	16,2800	17,2700	16,2800	225	5.859,52
21/6/2002	17,2700	-2,76%	17,2700	17,7600	17,2700	238	6.260,50
20/6/2002	17,7600	2,84%	17,7600	17,7600	17,7600	341	9.197,35
19/6/2002	17,2700	-2,76%	17,7600	17,7600	17,2700	1.036	27.454,00
18/6/2002	17,7600	-5,28%	18,7500	18,7500	17,7600	635	17.124,00
17/6/2002	18,7500	2,74%	18,2500	18,7500	18,2500	95	2.718,30
14/6/2002	18,2500	-2,67%	18,7500	19,2400	18,2500	434	12.349,45
13/6/2002	18,7500	0,00%	18,7500	18,7500	18,2500	179	5.062,98
12/6/2002	18,7500	0,00%	17,7600	18,7500	17,7600	200	5.589,60
11/6/2002	18,7500	-2,55%	18,2500	18,7500	18,2500	251	7.062,00
10/6/2002	19,2400	5,42%	18,2500	19,2400	18,2500	187	5.210,00
07/6/2002	18,2500	0,00%	18,2500	18,2500	17,7600	229	6.348,95
06/6/2002	18,2500	-2,67%	18,7500	18,7500	18,2500	231	6.541,45
05/6/2002	18,7500	2,74%	18,2500	18,7500	18,2500	452	12.674,50
04/6/2002	18,2500	-5,15%	19,2400	19,2400	18,2500	268	7.518,14
03/6/2002	19,2400	-2,48%	19,2400	19,7300	19,2400	133	3.914,00
31/5/2002	19,7300	5,23%	19,2400	19,7300	18,7500	154	4.505,50
30/5/2002	18,7500	-2,55%	18,7500	18,7500	18,7500	107	3.038,10
29/5/2002	19,2400	-2,48%	18,7500	19,7300	18,7500	118	3.448,55
28/5/2002	19,7300	5,23%	17,7600	19,7300	17,7600	391	11.302,50
27/5/2002	18,7500	-4,97%	19,7300	19,7300	18,7500	249	7.175,75
24/5/2002	19,7300	-2,47%	20,2300	20,2300	19,7300	463	13.824,25
23/5/2002	20,2300	-2,36%	20,7200	20,7200	20,2300	169	5.164,05
22/5/2002	20,7200	-2,31%	20,7200	20,7200	20,7200	150	4.704,75
21/5/2002	21,2100	2,36%	21,2100	21,2100	21,2100	317	10.186,60
20/5/2002	20,7200	0,00%	20,7200	20,7200	20,7200	605	19.093,40
17/5/2002	20,7200	0,00%	21,7100	21,7100	19,2400	411	12.241,61
16/5/2002	20,7200	0,00%	20,2300	20,7200	20,2300	443	13.587,75
15/5/2002	20,7200	0,00%	20,2300	20,7200	20,2300	298	9.322,35
14/5/2002	20,7200	0,00%	20,7200	21,2100	20,7200	296	9.283,30
13/5/2002	20,7200	0,00%	20,7200	20,7200	20,7200	370	11.606,09
10/5/2002	20,7200	2,42%	20,2300	20,7200	19,2400	278	8.470,20
09/5/2002	20,2300	5,15%	19,2400	20,2300	19,2400	346	10.469,80
08/5/2002	19,2400	2,61%	19,2400	19,2400	19,2400	120	3.480,00
02/5/2002	18,7500	2,74%	18,7500	18,7500	18,2500	45	1.278,75
30/4/2002	18,2500	-2,67%	19,2400	19,2400	18,2500	184	5.248,20
29/4/2002	18,7500	-2,55%	19,2400	19,2400	18,7500	158	4.335,25
26/4/2002	19,2400	5,42%	18,7500	19,2400	18,7500	169	4.864,70
25/4/2002	18,2500	0,00%	18,2500	18,7500	18,2500	370	10.379,08
24/4/2002	18,2500	2,76%	19,2400	19,2400	17,7600	308	8.554,43
23/4/2002	17,7600	0,00%	17,7600	17,7600	17,7600	219	5.875,96
22/4/2002	17,7600	-2,68%	18,2500	18,2500	17,7600	136	3.726,70
19/4/2002	18,2500	-2,67%	17,7600	19,7300	17,7600	91	2.568,30
18/4/2002	18,7500	-4,97%	19,7300	19,7300	18,7500	132	3.906,70
17/4/2002	19,7300	0,00%	18,7500	19,7300	18,7500	149	4.374,50
16/4/2002	19,7300	11,09%	18,7500	19,7300	15,7900	698	19.550,85
15/4/2002	17,7600	-2,68%	17,7600	17,7600	17,7600	583	15.926,95
12/4/2002	18,2500	0,00%	19,2400	19,2400	18,2500	252	7.142,15
11/4/2002	18,2500	-5,15%	19,7300	19,7300	18,2500	251	7.050,59
10/4/2002	19,2400	-2,48%	19,2400	19,2400	19,2400	368	10.704,00
09/4/2002	19,7300	2,55%	18,2500	19,7300	18,2500	386	11.126,33
08/4/2002	19,2400	-4,89%	19,7300	19,7300	19,2400	538	15.739,25
05/4/2002	20,2300	2,53%	19,7300	20,2300	19,7300	302	9.119,00
04/4/2002	19,7300	0,00%	19,7300	19,7300	19,2400	522	15.364,48
03/4/2002	19,7300	-4,78%	20,2300	20,2300	19,7300	323	9.627,25
02/4/2002	20,7200	-4,56%	20,7200	20,7200	20,2300	426	12.946,20
28/3/2002	21,7100	7,32%	21,2100	21,7100	20,2300	355	11.319,80
27/3/2002	20,2300	0,00%	20,2300	20,2300	20,2300	495	15.002,20
26/3/2002	20,2300	-6,82%	21,7100	21,7100	20,2300	240	7.639,50
22/3/2002	21,7100	2,36%	23,6800	23,6800	21,2100	94	3.075,40
21/3/2002	21,2100	-6,52%	21,2100	21,2100	21,2100	297	9.553,25
20/3/2002	22,6900	-2,16%	20,7200	23,6800	20,7200	54	1.843,00
19/3/2002	23,1900	0,00%	23,1900	23,6800	23,1900	135	4.739,65
15/3/2002	23,1900	0,00%	23,6800	23,6800	23,1900	158	5.524,50
14/3/2002	23,1900	-2,07%	24,1700	24,1700	23,1900	178	6.243,00
13/3/2002	23,6800	0,00%	22,6900	23,6800	22,6900	194	6.747,75
12/3/2002	23,6800	0,00%	23,6800	23,6800	23,6800	474	16.663,10
11/3/2002	23,6800	0,00%	23,6800	23,6800	23,6800	295	10.525,50
08/3/2002	23,6800	0,00%	24,1700	24,1700	23,6800	154	5.627,50
07/3/2002	23,6800	0,00%	23,6800	23,6800	23,6800	241	8.626,00
06/3/2002	23,6800	-2,03%	23,6800	23,6800	23,6800	324	11.433,85
05/3/2002	24,1700	-3,93%	25,1600	25,1600	24,1700	150	5.557,21
04/3/2002	25,1600	4,10%	25,1600	25,1600	25,1600	170	6.504,75
01/3/2002	24,1700	0,00%	24,1700	24,1700	23,6800	335	12.203,00
28/2/2002	24,1700	-2,03%	23,6800	24,1700	23,6800	178	6.440,00
27/2/2002	24,6700	0,00%	24,6700	25,1600	24,6700	344	13.093,75
26/2/2002	24,6700	4,18%	22,6900	24,6700	22,6900	335	11.919,20
25/2/2002	23,6800	-2,03%	24,1700	24,1700	23,6800	287	10.446,75
22/2/2002	24,1700	-2,03%	24,6700	24,6700	24,1700	956	35.097,75
21/2/2002	24,6700	2,07%	26,1500	26,1500	24,6700	237	9.176,00
20/2/2002	24,1700	-2,03%	24,1700	24,1700	24,1700	673	24.888,00
19/2/2002	24,6700	-5,66%	25,6500	25,6500	24,6700	792	30.310,50
18/2/2002	26,1500	-1,84%	26,1500	26,1500	26,1500	345	13.617,50
15/2/2002	26,6400	0,00%	26,6400	27,1300	26,6400	264	10.763,00
14/2/2002	26,6400	-3,58%	26,1500	26,6400	26,1500	155	6.235,50
13/2/2002	27,6300	3,72%	27,6300	27,6300	26,1500	635	26.481,91
12/2/2002	26,6400	1,87%	26,1500	26,6400	26,1500	202	8.205,50
11/2/2002	26,1500	0,00%	26,1500	26,1500	26,1500	176	7.047,75
08/2/2002	26,1500	-5,36%	27,6300	28,1200	26,1500	484	20.274,95
07/2/2002	27,6300	5,66%	26,1500	27,6300	26,1500	562	23.219,25
06/2/2002	26,1500	1,95%	25,6500	26,6400	25,6500	513	20.512,30
05/2/2002	25,6500	-1,91%	25,6500	26,1500	25,6500	400	15.694,04
04/2/2002	26,1500	0,00%	26,1500	26,1500	26,1500	424	16.742,03
01/2/2002	26,1500	-1,84%	26,1500	26,1500	26,1500	418	16.733,25
31/1/2002	26,6400	-5,26%	28,1200	28,1200	26,6400	625	25.643,86
30/1/2002	28,1200	0,00%	27,1300	28,1200	27,1300	512	21.544,25
29/1/2002	28,1200	0,00%	28,1200	28,1200	27,1300	356	14.965,70
28/1/2002	28,1200	-1,71%	28,1200	29,1100	28,1200	650	27.925,00
25/1/2002	28,6100	0,00%	29,1100	29,1100	27,6300	516	22.160,00
24/1/2002	28,6100	7,39%	26,6400	28,6100	26,6400	1.678	71.532,73
23/1/2002	26,6400	1,87%	26,1500	27,1300	26,1500	214	8.701,25
22/1/2002	26,1500	0,00%	27,1300	27,1300	26,1500	430	17.422,80
21/1/2002	26,1500	-3,61%	26,1500	26,1500	26,1500	350	13.815,55
18/1/2002	27,1300	-1,81%	28,1200	28,1200	27,1300	146	6.078,20
17/1/2002	27,6300	5,66%	26,6400	27,6300	26,6400	445	18.559,81
16/1/2002	26,1500	0,00%	27,6300	27,6300	26,1500	590	23.860,50
15/1/2002	26,1500	0,00%	26,1500	26,1500	26,1500	345	13.755,60
14/1/2002	26,1500	-5,36%	26,1500	27,1300	26,1500	336	13.536,00
11/1/2002	27,6300	5,66%	28,1200	28,1200	27,6300	879	31.220,80
10/1/2002	26,1500	3,93%	25,6500	26,6400	25,6500	541	21.222,70
09/1/2002	25,1600	-3,79%	26,1500	26,1500	25,1600	325	12.551,20
08/1/2002	26,1500	-1,84%	29,1100	29,1100	26,1500	261	10.416,73
07/1/2002	26,6400	-3,58%	27,6300	27,6300	26,6400	38	1.589,10
04/1/2002	27,6300	-3,43%	30,5900	30,5900	25,6500	576	23.125,45
03/1/2002	28,6100	0,00%	28,6100	28,6100	27,6300	1.005	43.230,59
02/1/2002	28,6100	11,54%	26,1500	28,6100	26,1500	670	28.391,25
28/12/2001	25,6500	-1,91%	25,6500	25,6500	25,1600	211	8.182,90
27/12/2001	26,1500	0,00%	26,1500	26,1500	25,6500	79	3.119,75
24/12/2001	26,1500	6,00%	26,1500	26,1500	26,1500	462	18.216,25
21/12/2001	24,6700	-5,66%	26,1500	26,1500	24,6700	392	15.072,40
20/12/2001	26,1500	0,00%	24,6700	26,1500	24,6700	403	15.862,50
19/12/2001	26,1500	0,00%	24,6700	26,1500	24,6700	436	17.145,90
18/12/2001	26,1500	6,00%	24,1700	26,1500	24,1700	519	19.500,00
17/12/2001	24,6700	-3,82%	25,6500	25,6500	24,6700	349	13.324,54
14/12/2001	25,6500	1,95%	25,1600	25,6500	25,1600	583	22.595,70
13/12/2001	25,1600	-3,79%	25,1600	25,1600	25,1600	411	15.718,50
12/12/2001	26,1500	-3,61%	25,1600	26,6400	25,1600	598	23.385,52
11/12/2001	27,1300	3,75%	26,1500	27,1300	26,1500	416	16.911,70
10/12/2001	26,1500	-3,61%	27,1300	27,1300	26,1500	312	12.585,60
07/12/2001	27,1300	-3,52%	28,1200	28,1200	27,1300	195	8.181,90
06/12/2001	28,1200	1,77%	27,6300	29,1100	27,6300	693	29.765,90
05/12/2001	27,6300	5,66%	27,6300	28,1200	27,6300	349	14.752,95
04/12/2001	26,1500	1,95%	26,1500	26,1500	25,6500	816	32.416,50
03/12/2001	25,6500	-10,35%	29,1100	29,1100	25,6500	765	30.988,00
30/11/2001	28,6100	0,00%	27,6300	29,6000	27,6300	463	20.113,90
29/11/2001	28,6100	1,74%	28,1200	28,6100	27,1300	1.083	46.102,84
28/11/2001	28,1200	-3,40%	30,0900	30,0900	28,1200	881	38.917,90
27/11/2001	29,1100	0,00%	29,1100	29,1100	29,1100	1.090	48.126,02
26/11/2001	29,1100	-1,66%	29,1100	29,1100	28,1200	1.083	46.593,60
23/11/2001	29,6000	-11,77%	33,5500	33,5500	29,6000	1.371	62.920,45
22/11/2001	33,5500	3,04%	34,0400	35,0300	33,5500	3.553	185.259,70
21/11/2001	32,5600	11,85%	29,6000	32,5600	29,6000	2.232	109.237,45
20/11/2001	29,1100	11,32%	27,1300	29,1100	27,1300	3.342	147.713,40
19/11/2001	26,1500	6,00%	24,6700	26,1500	24,6700	2.241	87.974,56
16/11/2001	24,6700	4,18%	23,6800	24,6700	23,6800	1.015	37.430,65
15/11/2001	23,6800	0,00%	24,1700	24,1700	23,6800	523	18.988,96
14/11/2001	23,6800	9,07%	23,6800	23,6800	23,1900	776	27.236,65
13/11/2001	21,7100	-4,32%	20,2300	22,6900	20,2300	1.010	32.464,50
12/11/2001	22,6900	-6,12%	24,1700	24,1700	22,6900	524	18.476,64
09/11/2001	24,1700	2,07%	23,6800	24,1700	23,6800	536	19.448,74
08/11/2001	23,6800	0,00%	23,6800	23,6800	23,6800	738	26.238,15
07/11/2001	23,6800	6,67%	22,2000	23,6800	22,2000	3.461	116.522,95
06/11/2001	22,2000	-2,16%	23,1900	23,1900	21,7100	135	4.591,50
05/11/2001	22,6900	9,51%	23,1900	23,1900	21,7100	1.782	59.821,00
02/11/2001	20,7200	-2,31%	22,6900	22,6900	20,7200	337	10.234,20
01/11/2001	21,2100	2,36%	21,7100	21,7100	21,2100	1.201	39.112,75
31/10/2001	20,7200	7,69%	19,2400	20,7200	19,2400	218	6.652,11
30/10/2001	19,2400	0,00%	19,2400	19,2400	18,2500	656	18.652,85
29/10/2001	19,2400	-4,89%	19,2400	20,2300	19,2400	140	4.160,00
26/10/2001	20,2300	-2,36%	18,7500	21,7100	18,7500	328	10.047,70
25/10/2001	20,7200	-2,31%	21,2100	21,2100	20,7200	282	9.001,70
24/10/2001	21,2100	-2,30%	22,6900	22,6900	21,2100	382	12.476,25
23/10/2001	21,7100	4,78%	20,7200	21,7100	20,7200	886	28.924,70
22/10/2001	20,7200	7,69%	20,2300	20,7200	20,2300	363	11.085,00
19/10/2001	19,2400	-7,14%	21,2100	21,2100	19,2400	403	12.500,75
18/10/2001	20,7200	2,42%	18,7500	20,7200	18,7500	408	12.602,05
17/10/2001	20,2300	7,89%	20,2300	20,2300	20,2300	719	21.798,45
16/10/2001	18,7500	2,74%	18,2500	18,7500	18,2500	101	2.852,15
15/10/2001	18,2500	-9,79%	20,2300	20,2300	18,2500	332	10.045,74
12/10/2001	20,2300	-2,36%	20,7200	20,7200	20,2300	529	16.300,90
11/10/2001	20,7200	2,42%	20,7200	20,7200	19,7300	249	7.707,50
10/10/2001	20,2300	5,15%	20,7200	20,7200	20,2300	536	16.460,30
09/10/2001	19,2400	8,33%	17,7600	19,2400	17,7600	106	3.016,90
08/10/2001	17,7600	-5,28%	17,7600	17,7600	17,7600	308	8.415,00
05/10/2001	18,7500	-7,32%	20,7200	20,7200	18,7500	485	14.506,00
04/10/2001	20,2300	2,53%	20,7200	20,7200	20,2300	798	24.788,70
03/10/2001	19,7300	0,00%	20,2300	20,2300	19,7300	571	17.289,90
02/10/2001	19,7300	8,11%	19,7300	19,7300	18,7500	288	8.462,45
01/10/2001	18,2500	2,76%	18,7500	18,7500	18,2500	245	6.973,60
28/9/2001	17,7600	0,00%	17,7600	17,7600	17,7600	284	7.643,00
27/9/2001	17,7600	0,00%	17,7600	17,7600	17,7600	229	6.116,00
26/9/2001	17,7600	0,00%	18,7500	18,7500	17,7600	965	27.188,25
25/9/2001	17,7600	0,00%	18,2500	18,2500	17,7600	672	18.634,55
24/9/2001	17,7600	9,09%	17,7600	17,7600	17,7600	1.679	45.772,35
21/9/2001	16,2800	-10,79%	16,2800	16,2800	16,2800	2.293	57.045,35
20/9/2001	18,2500	-11,92%	20,7200	20,7200	18,2500	879	26.199,00
19/9/2001	20,7200	7,69%	20,2300	20,7200	20,2300	1.082	33.591,80
18/9/2001	19,2400	2,61%	17,7600	19,2400	16,7700	1.269	33.696,15
17/9/2001	18,7500	-11,60%	18,7500	18,7500	18,7500	904	25.786,55
14/9/2001	21,2100	-12,25%	24,1700	24,1700	21,2100	1.266	41.175,25
13/9/2001	24,1700	0,00%	22,2000	24,1700	22,2000	1.428	51.550,45
12/9/2001	24,1700	-3,93%	24,1700	24,1700	24,1700	566	20.613,00
11/9/2001	25,1600	4,10%	24,1700	25,1600	24,1700	330	12.578,00
10/9/2001	24,1700	-7,57%	26,1500	26,1500	24,1700	945	35.483,00
07/9/2001	26,1500	-1,84%	26,6400	26,6400	26,1500	500	20.246,05
06/9/2001	26,6400	-1,81%	27,1300	27,1300	26,6400	232	9.478,80
05/9/2001	27,1300	0,00%	28,1200	28,1200	27,1300	347	24.003,00
04/9/2001	27,1300	0,00%	27,1300	27,1300	27,1300	276	11.410,00
03/9/2001	27,1300	-3,52%	28,1200	28,1200	27,1300	344	14.448,30
31/8/2001	28,1200	0,00%	28,1200	28,1200	27,1300	632	26.264,00
30/8/2001	28,1200	-3,40%	29,1100	29,1100	28,1200	172	7.371,10
29/8/2001	29,1100	0,00%	29,6000	29,6000	28,1200	427	18.799,94
28/8/2001	29,1100	3,52%	28,1200	29,1100	28,1200	716	30.993,60
27/8/2001	28,1200	0,00%	29,1100	29,1100	28,1200	598	25.810,50
24/8/2001	28,1200	0,00%	28,1200	28,6100	28,1200	359	15.315,00
23/8/2001	28,1200	0,00%	28,1200	28,1200	28,1200	485	20.615,00
22/8/2001	28,1200	1,77%	29,1100	29,1100	27,6300	161	6.834,00
21/8/2001	27,6300	0,00%	27,1300	27,6300	27,1300	409	17.107,00
20/8/2001	27,6300	-1,74%	28,1200	28,1200	27,1300	291	12.258,00
17/8/2001	28,1200	3,65%	27,1300	28,1200	27,1300	540	22.783,50
16/8/2001	27,1300	-3,52%	28,1200	28,1200	27,1300	211	8.817,85
14/8/2001	28,1200	5,56%	26,6400	28,6100	26,6400	267	11.502,00
13/8/2001	26,6400	-5,26%	26,1500	27,1300	26,1500	373	15.038,25
10/8/2001	28,1200	-3,40%	29,1100	29,1100	28,1200	588	25.055,00
09/8/2001	29,1100	7,30%	27,1300	29,1100	27,1300	266	11.210,00
08/8/2001	27,1300	-5,17%	29,1100	29,1100	27,1300	145	6.145,68
07/8/2001	28,6100	-3,34%	29,6000	29,6000	28,6100	502	21.949,44
06/8/2001	29,6000	-3,24%	30,5900	30,5900	29,1100	335	15.051,89
03/8/2001	30,5900	3,34%	29,6000	30,5900	29,6000	760	34.926,75
02/8/2001	29,6000	1,68%	29,1100	29,6000	29,1100	621	27.310,00
01/8/2001	29,1100	1,75%	29,1100	30,0900	29,1100	445	19.810,50
31/7/2001	28,6100	-1,72%	27,6300	28,6100	27,6300	290	12.230,25
30/7/2001	29,1100	-3,26%	30,0900	30,5900	28,6100	857	37.808,00
27/7/2001	30,0900	3,37%	29,1100	30,0900	29,1100	353	16.040,00
26/7/2001	29,1100	0,00%	29,1100	30,0900	28,6100	347	15.521,25

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4965	5,19 %	0,0245	1.763.575
ΚΥΡΙΟ	1,9900	4,46 %	0,0850	38.709
ΕΚΤΕΡ	2,5300	4,33 %	0,1050	351.894
ΓΕΒΚΑ	2,0000	4,17 %	0,0800	26.797
TITC	35,9000	3,91 %	1,3500	147.810
ΦΟΥΝΤΛ	0,7880	3,41 %	0,0260	29.765
ΒΙΟ	7,6900	3,36 %	0,2500	216.192
ΕΛΤΟΝ	1,8900	3,28 %	0,0600	32.013
ΑΤΕΚ	1,6300	3,16 %	0,0500	1.871
ΣΕΝΤΡ	0,3390	3,04 %	0,0100	101.672

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	1,0000	-9,91 %	-0,1100	1.682
ΟΠΤΡΟΝ	2,5000	-9,42 %	-0,2600	500
ΦΛΕΞΟ	8,4500	-7,65 %	-0,7000	256
ΜΕΡΚΟ	35,0000	-4,37 %	-1,6000	38
ΙΝΛΟΤ	1,2600	-3,08 %	-0,0400	8.859.890
ΜΕΒΑ	8,4000	-2,89 %	-0,2500	14.613
ΔΑΙΟΣ	6,8000	-2,86 %	-0,2000	1.060
ΚΡΙ	17,2800	-2,59 %	-0,4600	16.055
ΟΛΠ	43,6000	-2,57 %	-1,1500	6.980
ΔΡΟΜΕ	0,3340	-2,34 %	-0,0080	106.973

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4050	1,43 %	0,0480	29.593.164
ΑΛΦΑ	3,6660	-0,03 %	-0,0010	27.100.565
ΕΤΕ	12,7950	0,00 %	0,0000	23.496.577
ΠΕΙΡ	7,3400	-1,48 %	-0,1100	19.580.574
ΙΝΛΟΤ	1,2600	-3,08 %	-0,0400	11.054.161
MTLN	48,0000	1,39 %	0,6600	8.127.849
ΟΤΕ	15,9600	-1,66 %	-0,2700	6.186.042
ΟΠΑΠ	20,2400	2,74 %	0,5400	6.089.921
ΜΠΕΛΑ	29,3200	-0,61 %	-0,1800	5.910.049
BOCHGR	8,0000	0,00 %	0,0000	5.769.351

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,2600	-3,08 %	8.859.890	11,05εκ.
ΕΥΡΩΒ	3,4050	1,43 %	8.677.757	29,59εκ.
ΑΛΦΑ	3,6660	-0,03 %	7.380.997	27,10εκ.
ΠΕΙΡ	7,3400	-1,48 %	2.650.218	19,58εκ.
ΦΒΜΕΖΖ	0,0682	2,10 %	2.150.573	147,8χιλ.
ΕΤΕ	12,7950	0,00 %	1.833.804	23,50εκ.
ΚΑΙΡΟΜΕΖ	0,4965	5,19 %	1.763.575	891,8χιλ.
CREDIA	1,6500	-0,12 %	762.971	1,26εκ.
BOCHGR	8,0000	0,00 %	716.190	5,77εκ.
CENER	12,9000	2,87 %	395.920	5,06εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΟΤ	1,2600	-3,08 %	8.859.890	1,47 %
ΕΚΤΕΡ	2,5300	4,33 %	351.894	1,31 %
ΚΑΙΡΟΜΕΖ	0,4965	5,19 %	1.763.575	0,57 %
ΒΙΟΣΚ	2,8200	1,81 %	88.628	0,52 %
ΚΥΡΙΟ	1,9900	4,46 %	38.709	0,51 %
ΚΟΥΑΛ	1,4520	-1,22 %	111.869	0,41 %
ΓΚΜΕΖΖ	0,5240	2,54 %	348.064	0,40 %
ΙΛΥΔΑ	3,7400	0,27 %	55.314	0,39 %
ΠΡΔ	0,5100	-0,97 %	89.705	0,37 %
ΑΛΦΑ	3,6660	-0,03 %	7.380.997	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0000	-9,91 %	1.682	19,82 %
ΑΑΑΚ	6,9500	-0,71 %	209	13,57 %
ΜΟΥΖΚ	0,6250	0,00 %	430	11,20 %
ΞΥΛΠ	0,4640	0,00 %	687	9,91 %
ΚΥΡΙΟ	1,9900	4,46 %	38.709	9,71 %
ΠΑΙΡ	0,9800	-1,41 %	7.100	9,36 %
ΣΑΝΜΕΖΖ	0,2080	1,71 %	228.900	8,56 %
ΠΡΔ	0,5100	-0,97 %	89.705	8,54 %
ΑΤΕΚ	1,6300	3,16 %	1.871	8,23 %
ΓΚΜΕΖΖ	0,5240	2,54 %	348.064	8,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%