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
04/2/2003	5,9200	-7,64%	6,4100	6,4100	5,9200	904	8.324,75
03/2/2003	6,4100	-7,24%	6,9100	6,9100	6,4100	541	5.298,75
31/1/2003	6,9100	0,00%	6,4100	6,9100	6,4100	204	2.089,00
30/1/2003	6,9100	0,00%	6,9100	6,9100	6,9100	401	4.345,50
29/1/2003	6,9100	-6,62%	7,4000	7,4000	6,9100	769	8.078,70
28/1/2003	7,4000	-6,21%	7,8900	7,8900	7,4000	384	4.430,25
27/1/2003	7,8900	0,00%	7,8900	7,8900	7,4000	114	1.370,00
24/1/2003	7,8900	0,00%	7,8900	7,8900	7,8900	619	7.507,00
23/1/2003	7,8900	14,18%	7,4000	7,8900	7,4000	386	4.596,00
22/1/2003	6,9100	0,00%	6,9100	6,9100	6,9100	409	4.297,70
21/1/2003	6,9100	-6,62%	7,8900	7,8900	6,9100	564	6.342,25
20/1/2003	7,4000	-11,80%	7,8900	8,3900	7,4000	504	6.080,00
17/1/2003	8,3900	-5,52%	8,8800	8,8800	7,8900	363	4.565,80
16/1/2003	8,8800	5,84%	7,8900	8,8800	7,8900	113	1.482,50
15/1/2003	8,3900	-5,52%	8,8800	8,8800	7,8900	163	2.048,00
14/1/2003	8,8800	0,00%	8,8800	8,8800	8,8800	384	5.126,00
13/1/2003	8,8800	0,00%	7,8900	8,8800	7,8900	71	881,50
10/1/2003	8,8800	-5,23%	9,3700	9,3700	8,8800	514	7.066,65
09/1/2003	9,3700	0,00%	8,8800	9,3700	8,8800	1.224	16.372,40
08/1/2003	9,3700	-5,07%	9,8700	9,8700	9,3700	87	1.217,50
07/1/2003	9,8700	0,00%	9,8700	9,8700	9,8700	69	1.012,38
03/1/2003	9,8700	0,00%	10,3600	10,3600	9,8700	260	4.096,98
02/1/2003	9,8700	0,00%	10,3600	10,3600	9,8700	551	8.509,00
31/12/2002	9,8700	11,15%	9,3700	9,8700	8,8800	133	1.876,50
30/12/2002	8,8800	-10,03%	8,8800	8,8800	8,8800	879	11.732,80
27/12/2002	9,8700	0,00%	9,8700	9,8700	9,8700	80	1.190,00
24/12/2002	9,8700	5,34%	8,8800	9,8700	8,8800	166	2.374,50
23/12/2002	9,3700	-5,07%	8,8800	9,8700	8,8800	207	2.819,08
20/12/2002	9,8700	0,00%	9,8700	9,8700	9,8700	237	3.508,70
19/12/2002	9,8700	-9,03%	10,8500	10,8500	9,8700	339	5.283,74
18/12/2002	10,8500	9,93%	8,8800	10,8500	8,8800	149	2.409,84
17/12/2002	9,8700	-13,04%	10,8500	10,8500	9,8700	188	2.967,75
16/12/2002	11,3500	4,61%	10,3600	11,3500	10,3600	91	1.460,00
13/12/2002	10,8500	-4,41%	10,8500	10,8500	10,3600	176	2.837,25
12/12/2002	11,3500	0,00%	10,8500	11,3500	10,8500	180	2.998,50
11/12/2002	11,3500	0,00%	11,3500	11,3500	11,3500	213	3.619,00
10/12/2002	11,3500	4,61%	10,3600	11,3500	10,3600	38	604,50
09/12/2002	10,8500	4,73%	11,3500	11,3500	10,8500	302	5.050,50
06/12/2002	10,3600	-4,52%	11,8400	11,8400	10,3600	545	8.974,00
05/12/2002	10,8500	-12,00%	12,3300	12,3300	10,8500	164	2.745,75
04/12/2002	12,3300	0,00%	12,3300	12,3300	12,3300	415	7.549,25
03/12/2002	12,3300	0,00%	12,3300	12,3300	12,3300	103	1.916,22
02/12/2002	12,3300	0,00%	12,3300	12,3300	12,3300	337	6.333,25
29/11/2002	12,3300	0,00%	12,8300	12,8300	12,3300	470	8.622,95
28/11/2002	12,3300	4,14%	11,8400	12,3300	11,8400	650	11.432,85
27/11/2002	11,8400	-3,97%	11,8400	11,8400	11,8400	27	480,39
26/11/2002	12,3300	4,14%	12,3300	12,3300	12,3300	491	8.940,00
25/11/2002	11,8400	4,32%	11,3500	11,8400	11,3500	51	896,25
22/11/2002	11,3500	0,00%	11,8400	11,8400	10,8500	551	9.296,50
21/11/2002	11,3500	9,56%	10,8500	11,3500	10,8500	420	6.958,25
20/11/2002	10,3600	-4,52%	10,8500	10,8500	10,3600	156	2.528,50
19/11/2002	10,8500	0,00%	10,8500	10,8500	10,8500	39	634,50
18/11/2002	10,8500	0,00%	9,8700	10,8500	9,8700	363	5.820,00
15/11/2002	10,8500	4,73%	10,3600	10,8500	10,3600	210	3.425,75
14/11/2002	10,3600	-4,52%	10,3600	10,8500	10,3600	180	2.836,54
13/11/2002	10,8500	0,00%	10,8500	10,8500	10,8500	275	4.510,25
12/11/2002	10,8500	-4,41%	11,3500	11,3500	10,8500	247	4.149,80
11/11/2002	11,3500	-4,14%	11,8400	11,8400	11,3500	255	4.345,00
08/11/2002	11,8400	-3,97%	11,8400	11,8400	10,8500	140	2.422,20
07/11/2002	12,3300	4,14%	11,8400	12,3300	11,8400	483	8.782,25
06/11/2002	11,8400	0,00%	11,8400	11,8400	11,8400	86	1.515,06
05/11/2002	11,8400	4,32%	12,3300	12,3300	11,8400	691	12.507,50
04/11/2002	11,3500	4,61%	10,8500	11,3500	10,8500	481	8.138,00
01/11/2002	10,8500	9,93%	9,8700	10,8500	9,8700	45	716,50
31/10/2002	9,8700	0,00%	10,3600	10,3600	9,8700	120	1.856,00
30/10/2002	9,8700	0,00%	10,8500	10,8500	9,8700	85	1.308,75
29/10/2002	9,8700	0,00%	9,8700	9,8700	9,8700	38	581,25
25/10/2002	9,8700	0,00%	9,8700	9,8700	9,8700	171	2.598,50
24/10/2002	9,8700	0,00%	9,8700	9,8700	9,8700	129	1.947,05
23/10/2002	9,8700	-9,03%	10,8500	10,8500	9,8700	190	2.980,00
22/10/2002	10,8500	0,00%	11,3500	11,3500	10,8500	129	2.186,00
21/10/2002	10,8500	0,00%	10,8500	11,3500	10,8500	516	8.584,60
18/10/2002	10,8500	4,73%	10,3600	10,8500	10,3600	105	1.656,00
17/10/2002	10,3600	4,96%	10,3600	10,3600	10,3600	584	9.211,80
16/10/2002	9,8700	-9,03%	10,8500	10,8500	9,8700	342	5.421,25
15/10/2002	10,8500	9,93%	10,8500	10,8500	10,8500	243	3.982,50
14/10/2002	9,8700	0,00%	9,8700	9,8700	9,8700	160	2.412,85
11/10/2002	9,8700	5,34%	9,3700	9,8700	9,3700	314	4.558,31
10/10/2002	9,3700	-5,07%	9,8700	9,8700	8,8800	411	5.577,50
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

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.%