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
25/7/2001	29,1100	0,00%	28,1200	30,0900	28,1200	274	12.295,99
24/7/2001	29,1100	3,52%	28,1200	29,1100	28,1200	688	30.208,90
23/7/2001	28,1200	-1,71%	28,6100	29,1100	28,1200	291	12.651,50
20/7/2001	28,6100	1,74%	28,1200	28,6100	28,1200	768	32.729,84
19/7/2001	28,1200	5,56%	26,6400	28,1200	26,6400	453	16.847,00
18/7/2001	26,6400	1,87%	26,6400	26,6400	26,1500	456	18.493,50
17/7/2001	26,1500	6,00%	27,6300	27,6300	24,6700	439	17.448,50
16/7/2001	24,6700	-5,66%	26,1500	26,1500	24,6700	778	29.929,10
13/7/2001	26,1500	-3,61%	28,1200	28,1200	26,1500	279	11.429,50
12/7/2001	27,1300	1,84%	27,1300	27,1300	26,6400	658	27.073,00
11/7/2001	26,6400	-1,81%	29,6000	29,6000	26,6400	298	12.543,03
10/7/2001	27,1300	-3,52%	28,1200	28,1200	26,1500	635	25.954,25
09/7/2001	28,1200	-3,40%	29,1100	29,1100	27,6300	335	14.184,00
06/7/2001	29,1100	5,36%	27,6300	29,1100	27,6300	440	19.024,50
05/7/2001	27,6300	-3,43%	28,6100	28,6100	27,6300	265	11.206,35
04/7/2001	28,6100	0,00%	28,1200	28,6100	28,1200	423	18.017,75
03/7/2001	28,6100	1,74%	28,1200	29,1100	28,1200	281	12.043,20
02/7/2001	28,1200	-3,40%	29,1100	29,1100	28,1200	384	16.611,56
29/6/2001	29,1100	-3,26%	29,6000	29,6000	29,1100	396	17.564,60
28/6/2001	30,0900	3,37%	30,0900	30,0900	29,1100	506	22.631,54
27/6/2001	29,1100	3,52%	31,0800	31,0800	29,1100	683	30.222,25
26/6/2001	28,1200	-3,40%	28,1200	28,1200	27,6300	870	36.847,50
25/6/2001	29,1100	-6,34%	31,0800	31,0800	29,1100	333	14.880,58
22/6/2001	31,0800	-1,55%	29,1100	31,0800	29,1100	511	23.458,00
21/6/2001	31,5700	0,00%	31,5700	31,5700	30,5900	366	17.293,10
20/6/2001	31,5700	-1,56%	32,5600	32,5600	31,5700	177	8.509,90
19/6/2001	32,0700	0,00%	32,0700	33,5500	32,0700	608	29.723,47
18/6/2001	32,0700	0,00%	32,0700	32,0700	32,0700	391	18.725,29
15/6/2001	32,0700	-1,50%	32,5600	32,5600	29,6000	600	27.950,40
14/6/2001	32,5600	0,00%	33,5500	33,5500	32,5600	563	28.113,95
13/6/2001	32,5600	11,85%	29,6000	32,5600	29,6000	565	26.390,90
12/6/2001	29,1100	-4,84%	29,1100	29,1100	29,1100	572	25.349,25
11/6/2001	30,5900	-6,05%	32,5600	32,5600	30,5900	820	37.958,20
08/6/2001	32,5600	-4,35%	32,0700	34,0400	32,0700	708	34.883,25
07/6/2001	34,0400	1,46%	33,5500	34,0400	33,5500	597	30.227,40
06/6/2001	33,5500	-1,44%	34,0400	34,5300	33,5500	815	42.174,75
05/6/2001	34,0400	-8,00%	37,0000	37,0000	34,0400	348	18.566,49
01/6/2001	37,0000	0,00%	38,4800	38,4800	36,0100	742	40.887,00
31/5/2001	37,0000	1,34%	35,5200	37,0000	35,5200	305	16.955,00
30/5/2001	36,5100	-1,32%	37,0000	37,0000	36,5100	409	22.762,81
29/5/2001	37,0000	-3,85%	37,9900	37,9900	37,0000	585	32.897,85
28/5/2001	38,4800	-1,26%	37,9900	38,9700	37,9900	348	20.189,96
25/5/2001	38,9700	-1,27%	39,4700	39,9600	38,9700	622	37.043,65
24/5/2001	39,4700	0,00%	39,9600	39,9600	38,4800	219	12.863,70
23/5/2001	39,4700	-1,23%	38,9700	39,9600	38,9700	275	16.475,20
22/5/2001	39,9600	0,00%	39,9600	39,9600	39,9600	145	8.716,95
21/5/2001	39,9600	-4,70%	40,9500	40,9500	39,9600	720	44.049,60
18/5/2001	41,9300	-1,18%	40,4500	42,9200	40,4500	553	35.405,00
17/5/2001	42,4300	1,19%	42,4300	42,4300	42,4300	437	27.825,00
16/5/2001	41,9300	4,93%	42,4300	42,4300	39,9600	440	27.371,10
15/5/2001	39,9600	0,00%	39,9600	39,9600	39,9600	889	53.907,08
14/5/2001	39,9600	-3,57%	40,9500	41,9300	39,9600	463	28.184,44
11/5/2001	41,4400	1,20%	42,4300	42,4300	41,4400	438	27.827,50
10/5/2001	40,9500	-6,74%	39,4700	42,4300	39,4700	505	31.450,45
09/5/2001	43,9100	9,88%	39,9600	43,9100	39,9600	1.111	72.059,60
08/5/2001	39,9600	0,00%	37,0000	39,9600	37,0000	740	44.193,00
07/5/2001	39,9600	-5,82%	40,4500	40,4500	39,9600	1.009	61.200,88
04/5/2001	42,4300	-1,14%	42,4300	42,4300	42,4300	537	34.196,70
03/5/2001	42,9200	-3,33%	43,9100	43,9100	42,9200	439	28.455,70
02/5/2001	44,4000	4,64%	46,3700	46,3700	44,4000	1.225	85.535,15
30/4/2001	42,4300	0,00%	42,4300	42,4300	42,4300	587	37.363,75
27/4/2001	42,4300	-2,26%	39,9600	43,4100	39,9600	578	37.437,00
26/4/2001	43,4100	1,14%	43,9100	43,9100	43,4100	161	10.741,70
25/4/2001	42,9200	0,00%	41,9300	42,9200	41,4400	560	35.503,40
24/4/2001	42,9200	-2,25%	43,9100	43,9100	42,9200	367	24.038,70
23/4/2001	43,9100	0,00%	43,9100	44,8900	43,9100	509	34.172,88
20/4/2001	43,9100	-1,10%	44,4000	44,4000	42,9200	454	29.891,50
19/4/2001	44,4000	0,00%	46,3700	46,3700	44,4000	560	38.582,23
18/4/2001	44,4000	3,45%	42,9200	44,4000	42,9200	623	41.371,89
17/4/2001	42,9200	1,15%	43,4100	43,4100	42,9200	483	31.403,90
12/4/2001	42,4300	-3,37%	43,9100	44,4000	42,4300	725	47.683,65
11/4/2001	43,9100	-5,31%	47,8500	47,8500	43,9100	627	43.563,35
10/4/2001	46,3700	1,07%	45,8800	47,8500	45,8800	610	43.294,95
09/4/2001	45,8800	-1,06%	48,8400	48,8400	45,8800	1.610	114.960,00
06/4/2001	46,3700	10,59%	46,3700	46,3700	46,3700	4.935	347.269,19
05/4/2001	41,9300	13,32%	41,9300	41,9300	41,9300	399	25.155,25
04/4/2001	37,0000	0,00%	37,0000	37,0000	35,0300	1.534	84.244,75
03/4/2001	37,0000	-7,41%	37,0000	37,9900	37,0000	812	46.223,89
02/4/2001	39,9600	-5,82%	42,4300	42,4300	37,4900	813	48.869,75
30/3/2001	42,4300	0,00%	43,9100	43,9100	42,4300	1.353	87.125,00
29/3/2001	42,4300	6,18%	42,4300	42,4300	42,4300	1.402	89.328,50
28/3/2001	39,9600	10,97%	39,9600	39,9600	39,9600	1.181	71.625,28
27/3/2001	36,0100	-5,21%	37,9900	37,9900	36,0100	1.203	65.721,06
26/3/2001	37,9900	1,33%	37,4900	39,9600	37,4900	1.325	76.962,06
23/3/2001	37,4900	-12,65%	42,9200	42,9200	37,4900	2.112	123.471,88
22/3/2001	42,9200	4,81%	40,9500	42,9200	40,9500	1.170	73.754,75
21/3/2001	40,9500	-5,67%	40,9500	42,9200	40,9500	1.334	83.524,29
20/3/2001	43,4100	0,00%	43,4100	43,4100	43,4100	2.042	135.034,10
19/3/2001	43,4100	-12,00%	46,8700	46,8700	43,4100	2.840	190.951,77
16/3/2001	49,3300	-5,66%	54,2700	55,2500	49,3300	2.368	187.540,90
15/3/2001	52,2900	-1,86%	46,8700	52,2900	46,8700	5.144	379.533,85
14/3/2001	53,2800	-10,00%	59,2000	63,1500	53,2800	4.176	371.707,61
13/3/2001	59,2000	1,70%	59,2000	60,1900	59,2000	2.955	266.591,79
12/3/2001	58,2100	7,26%	53,7700	58,2100	53,7700	4.020	341.304,95
09/3/2001	54,2700	-0,89%	56,2400	56,2400	54,2700	3.891	328.927,25
08/3/2001	54,7600	11,01%	52,2900	54,7600	52,2900	4.104	339.612,10
07/3/2001	49,3300	12,34%	47,8500	49,3300	47,8500	5.191	383.412,07
06/3/2001	43,9100	9,88%	42,9200	43,9100	42,9200	2.995	198.249,12
05/3/2001	39,9600	12,50%	39,9600	39,9600	39,9600	3.403	204.348,85
02/3/2001	35,5200	1,40%	34,0400	35,5200	34,0400	987	52.810,00
01/3/2001	35,0300	5,99%	34,0400	35,0300	34,0400	1.388	74.070,81
28/2/2001	33,0500	0,00%	34,0400	36,0100	33,0500	2.337	125.121,72
27/2/2001	33,0500	8,04%	31,0800	33,0500	31,0800	1.538	74.610,30
23/2/2001	30,5900	-4,61%	33,0500	33,0500	30,5900	636	30.922,00
22/2/2001	32,0700	6,58%	28,1200	32,0700	28,1200	1.063	48.599,93
21/2/2001	30,0900	-11,60%	37,0000	37,0000	30,0900	2.974	155.368,93
20/2/2001	34,0400	13,13%	34,0400	34,0400	34,0400	3.372	171.812,33
19/2/2001	30,0900	12,95%	27,1300	30,0900	27,1300	1.453	63.843,25
16/2/2001	26,6400	3,86%	27,1300	27,1300	26,1500	980	39.938,79
15/2/2001	25,6500	6,12%	26,1500	26,1500	25,1600	495	19.037,50
14/2/2001	24,1700	-3,93%	24,1700	25,1600	24,1700	468	17.355,50
13/2/2001	25,1600	1,99%	25,1600	25,6500	25,1600	1.044	40.274,75
12/2/2001	24,6700	2,07%	23,6800	24,6700	23,6800	662	24.192,85
09/2/2001	24,1700	0,00%	24,1700	24,6700	24,1700	935	34.297,00
08/2/2001	24,1700	0,00%	24,1700	24,1700	23,6800	740	26.739,70
07/2/2001	24,1700	0,00%	24,6700	24,6700	24,1700	443	16.185,25
06/2/2001	24,1700	2,07%	23,6800	24,1700	23,6800	407	14.731,70
05/2/2001	23,6800	0,00%	23,6800	24,1700	23,6800	777	27.878,71
02/2/2001	23,6800	-2,03%	26,1500	26,1500	23,6800	1.036	38.403,54
01/2/2001	24,1700	-3,93%	25,6500	25,6500	24,1700	2.134	78.378,17
31/1/2001	25,1600	4,10%	24,1700	25,1600	24,1700	918	34.948,45
30/1/2001	24,1700	-3,93%	24,1700	24,1700	24,1700	943	34.895,33
29/1/2001	25,1600	-3,79%	25,6500	25,6500	25,1600	660	25.267,70
26/1/2001	26,1500	1,95%	27,1300	27,1300	26,1500	771	30.761,31
25/1/2001	25,6500	1,95%	25,1600	25,6500	25,1600	812	31.246,75
24/1/2001	25,1600	0,00%	25,6500	26,1500	25,1600	465	17.989,75
23/1/2001	25,1600	1,99%	24,6700	25,1600	24,6700	653	24.647,25
22/1/2001	24,6700	-10,71%	27,6300	27,6300	24,6700	853	32.913,05
19/1/2001	27,6300	-5,08%	29,1100	29,1100	27,6300	406	17.057,20
18/1/2001	29,1100	0,00%	26,6400	31,0800	26,6400	686	30.536,50
17/1/2001	29,1100	3,52%	26,1500	29,1100	26,1500	636	27.115,10
16/1/2001	28,1200	-3,40%	31,5700	31,5700	27,6300	411	17.793,70
15/1/2001	29,1100	-10,60%	34,0400	34,0400	29,1100	668	29.323,85
12/1/2001	32,5600	-1,48%	33,0500	34,0400	32,5600	841	42.092,05
11/1/2001	33,0500	11,66%	33,0500	33,0500	33,0500	530	26.346,00
10/1/2001	29,6000	-1,63%	30,5900	30,5900	29,1100	531	23.845,30
09/1/2001	30,0900	-4,69%	30,5900	30,5900	30,0900	420	19.192,45
08/1/2001	31,5700	-1,56%	32,5600	32,5600	31,5700	496	23.862,22
05/1/2001	32,0700	-2,97%	33,0500	33,0500	32,0700	564	27.622,50
04/1/2001	33,0500	-2,91%	35,5200	35,5200	33,0500	337	17.505,00
03/1/2001	34,0400	-2,83%	36,0100	36,0100	34,0400	197	10.565,94
29/12/2000	35,0300	2,91%	35,0300	35,0300	34,0400	705	37.306,15
28/12/2000	34,0400	-1,42%	34,5300	34,5300	34,0400	647	33.556,99
27/12/2000	34,5300	-5,42%	36,5100	36,5100	34,5300	464	24.892,17
22/12/2000	36,5100	0,00%	37,0000	37,0000	36,5100	327	18.061,55
21/12/2000	36,5100	0,00%	36,5100	37,0000	36,5100	2.109	117.608,92
20/12/2000	36,5100	4,22%	35,0300	36,5100	35,0300	628	33.750,17
19/12/2000	35,0300	-5,32%	37,0000	37,0000	35,0300	496	26.627,59
18/12/2000	37,0000	-5,06%	36,5100	37,4900	36,5100	478	26.822,82
15/12/2000	38,9700	-2,48%	40,4500	40,4500	38,9700	359	21.920,25
14/12/2000	39,9600	10,97%	36,0100	39,9600	35,5200	803	45.335,86
13/12/2000	36,0100	-2,68%	38,9700	38,9700	36,0100	771	42.751,69
12/12/2000	37,0000	-5,06%	40,9500	40,9500	37,0000	462	26.378,33
11/12/2000	38,9700	-5,96%	41,9300	42,9200	38,9700	696	43.761,53
08/12/2000	41,4400	-3,45%	42,9200	42,9200	41,4400	777	49.765,36
07/12/2000	42,9200	-2,25%	43,9100	43,9100	42,9200	638	41.809,16
06/12/2000	43,9100	5,96%	43,4100	44,8900	43,4100	994	66.743,89
05/12/2000	41,4400	1,20%	45,3900	45,3900	41,4400	1.609	106.373,80
04/12/2000	40,9500	10,68%	40,9500	40,9500	40,9500	991	61.519,00
01/12/2000	37,0000	5,62%	35,0300	37,0000	35,0300	481	26.248,57
30/11/2000	35,0300	1,45%	35,0300	35,0300	35,0300	683	36.493,03
29/11/2000	34,5300	4,48%	33,0500	34,5300	33,0500	580	30.207,32
28/11/2000	33,0500	-5,65%	35,0300	35,0300	33,0500	412	21.344,53
27/11/2000	35,0300	-5,32%	37,4900	37,4900	35,0300	358	19.865,81
24/11/2000	37,0000	7,15%	35,0300	37,0000	35,0300	1.219	67.112,81
23/11/2000	34,5300	-4,11%	36,0100	36,0100	34,5300	670	35.549,89
22/11/2000	36,0100	-1,37%	36,5100	37,4900	36,0100	674	37.397,65
21/11/2000	36,5100	4,22%	36,5100	36,5100	35,0300	823	44.706,40
20/11/2000	35,0300	0,00%	36,5100	36,5100	35,0300	1.105	59.303,76
17/11/2000	35,0300	0,00%	35,0300	35,0300	35,0300	951	50.810,48
16/11/2000	35,0300	0,00%	35,0300	35,5200	35,0300	674	36.048,64
15/11/2000	35,0300	-2,72%	37,0000	37,0000	35,0300	505	27.439,84
14/11/2000	36,0100	-1,37%	34,0400	36,0100	34,0400	933	50.530,96
13/11/2000	36,5100	-2,61%	37,4900	37,4900	36,5100	501	27.824,39
10/11/2000	37,4900	-6,18%	40,4500	40,4500	37,4900	481	28.733,68
09/11/2000	39,9600	1,24%	39,9600	39,9600	39,9600	302	18.238,93
08/11/2000	39,4700	1,28%	38,9700	39,4700	38,9700	427	25.129,78
07/11/2000	38,9700	-1,27%	39,4700	39,4700	38,9700	551	32.365,37
06/11/2000	39,4700	1,28%	39,9600	39,9600	39,4700	897	53.456,14
03/11/2000	38,9700	3,95%	37,4900	38,9700	37,4900	586	34.317,83
02/11/2000	37,4900	-10,59%	41,9300	41,9300	37,4900	1.456	90.294,91
01/11/2000	41,9300	11,84%	37,9900	41,9300	37,9900	1.564	95.610,05
31/10/2000	37,4900	4,11%	36,0100	37,4900	36,0100	1.215	68.094,34
30/10/2000	36,0100	2,80%	37,0000	37,0000	36,0100	535	29.127,10
27/10/2000	35,0300	-1,38%	36,5100	36,5100	35,0300	1.081	58.723,15
26/10/2000	35,5200	-5,25%	35,0300	35,5200	35,0300	2.110	113.377,07
25/10/2000	37,4900	-6,18%	35,0300	39,9600	35,0300	989	57.139,10
24/10/2000	39,9600	0,00%	39,4700	39,9600	39,4700	1.631	98.317,19
23/10/2000	39,9600	-9,00%	43,9100	43,9100	39,9600	1.162	73.565,19
20/10/2000	43,9100	0,00%	43,9100	44,8900	43,9100	1.269	85.508,87
19/10/2000	43,9100	5,96%	44,8900	44,8900	42,9200	1.682	110.550,58
18/10/2000	41,4400	-7,69%	44,8900	44,8900	41,4400	1.062	67.273,68
17/10/2000	44,8900	-4,22%	46,8700	46,8700	42,9200	845	57.036,60
16/10/2000	46,8700	3,26%	46,8700	46,8700	46,8700	2.184	155.525,18
13/10/2000	45,3900	0,00%	43,9100	45,3900	43,9100	2.083	143.762,10
12/10/2000	45,3900	-3,16%	46,8700	46,8700	45,3900	1.543	108.711,10
11/10/2000	46,8700	-3,06%	48,3500	48,3500	46,8700	1.390	100.923,96
10/10/2000	48,3500	-1,99%	48,3500	48,8400	48,3500	1.275	93.548,06
09/10/2000	49,3300	-4,77%	53,2800	53,2800	46,3700	850	64.191,91
06/10/2000	51,8000	0,95%	48,3500	51,8000	48,3500	1.324	99.384,06
05/10/2000	51,3100	-3,70%	53,2800	53,2800	51,3100	855	67.205,87
04/10/2000	53,2800	0,93%	51,8000	53,2800	51,8000	851	67.568,36
03/10/2000	52,7900	-0,92%	53,7700	53,7700	52,7900	1.084	87.147,73
02/10/2000	53,2800	-4,43%	57,7200	57,7200	53,2800	606	50.511,31
29/9/2000	55,7500	0,90%	53,7700	55,7500	53,7700	1.225	102.548,38
28/9/2000	55,2500	-1,76%	56,7300	56,7300	55,2500	822	69.374,46
27/9/2000	56,2400	-0,86%	56,2400	56,2400	56,2400	668	57.091,30
26/9/2000	56,7300	-1,72%	59,2000	59,2000	56,7300	494	43.119,77
25/9/2000	57,7200	0,00%	57,7200	59,2000	57,7200	765	67.362,29
22/9/2000	57,7200	0,00%	57,7200	57,7200	57,7200	1.225	106.861,61
21/9/2000	57,7200	-2,50%	59,2000	59,2000	57,7200	912	,00
20/9/2000	59,2000	-4,01%	59,2000	61,6700	59,2000	444	,00
19/9/2000	61,6700	0,00%	61,6700	61,6700	61,6700	756	,00
18/9/2000	61,6700	-6,01%	59,2000	61,6700	59,2000	824	,00
15/9/2000	65,6100	-3,63%	68,5700	68,5700	62,6500	1.074	,00
14/9/2000	68,0800	5,34%	65,6100	68,0800	64,6300	1.417	,00
13/9/2000	64,6300	0,78%	61,6700	64,6300	61,6700	1.323	,00
12/9/2000	64,1300	-12,16%	69,5600	69,5600	64,1300	1.946	,00
11/9/2000	73,0100	6,48%	76,4700	76,4700	73,0100	3.458	,00
08/9/2000	68,5700	11,19%	63,1500	68,5700	63,1500	4.397	,00
07/9/2000	61,6700	4,17%	60,1900	61,6700	60,1900	1.690	,00
06/9/2000	59,2000	2,56%	59,2000	59,2000	59,2000	1.684	,00
05/9/2000	57,7200	0,00%	57,7200	57,7200	57,7200	1.152	,00
04/9/2000	57,7200	0,00%	59,2000	59,2000	51,8000	1.076	,00
01/9/2000	57,7200	2,63%	56,2400	59,2000	56,2400	1.091	,00
31/8/2000	56,2400	4,59%	53,7700	56,2400	53,7700	1.095	,00
30/8/2000	53,7700	-3,55%	56,2400	56,2400	53,7700	836	,00
29/8/2000	55,7500	3,68%	53,7700	56,2400	53,7700	900	,00
28/8/2000	53,7700	-4,39%	59,2000	59,2000	53,7700	715	,00
25/8/2000	56,2400	-5,00%	59,2000	59,2000	56,2400	837	,00
24/8/2000	59,2000	-4,01%	61,6700	61,6700	59,2000	616	,00
23/8/2000	61,6700	0,00%	61,6700	61,6700	61,6700	695	,00
22/8/2000	61,6700	-1,56%	55,2500	62,1600	55,2500	453	,00
21/8/2000	62,6500	-2,31%	64,6300	64,6300	62,6500	1.008	,00
18/8/2000	64,1300	3,17%	64,6300	64,6300	64,1300	1.045	,00
17/8/2000	62,1600	3,27%	59,2000	62,1600	59,2000	980	,00
16/8/2000	60,1900	-0,81%	65,1200	65,1200	60,1900	1.860	,00
14/8/2000	60,6800	12,85%	59,2000	60,6800	59,2000	1.568	,00
11/8/2000	53,7700	11,21%	50,3200	53,7700	50,3200	1.720	,00
10/8/2000	48,3500	-9,25%	53,2800	53,2800	48,3500	2.036	,00
09/8/2000	53,2800	-9,25%	58,7100	58,7100	53,2800	1.366	,00
08/8/2000	58,7100	-0,83%	59,2000	59,2000	57,7200	905	,00
07/8/2000	59,2000	-6,25%	59,2000	59,2000	59,2000	1.534	,00
04/8/2000	63,1500	-1,53%	63,6400	64,1300	63,1500	546	,00
03/8/2000	64,1300	-2,26%	63,6400	64,6300	63,6400	521	,00
02/8/2000	65,6100	0,00%	65,6100	65,6100	65,6100	576	,00
01/8/2000	65,6100	1,52%	64,6300	65,6100	64,6300	628	,00
31/7/2000	64,6300	-1,49%	69,5600	69,5600	64,6300	578	,00
28/7/2000	65,6100	0,75%	67,5900	67,5900	62,6500	984	,00
27/7/2000	65,1200	3,94%	62,6500	66,6000	62,6500	595	,00
26/7/2000	62,6500	-3,06%	62,1600	62,6500	62,1600	503	,00
25/7/2000	64,6300	-1,49%	64,6300	64,6300	64,6300	1.098	,00
24/7/2000	65,6100	-5,68%	69,5600	69,5600	65,6100	821	,00
21/7/2000	69,5600	2,17%	69,5600	69,5600	69,5600	493	,00
20/7/2000	68,0800	0,72%	69,5600	69,5600	67,5900	602	,00
19/7/2000	67,5900	-4,20%	66,6000	69,5600	66,6000	586	,00
18/7/2000	70,5500	-2,05%	72,0300	72,0300	70,5500	884	,00
17/7/2000	72,0300	2,10%	72,0300	72,5200	70,5500	1.193	,00
14/7/2000	70,5500	1,42%	70,5500	70,5500	64,6300	1.197	,00
13/7/2000	69,5600	-1,40%	71,5300	71,5300	69,5600	548	,00
12/7/2000	70,5500	-3,37%	73,0100	73,0100	70,5500	788	,00
11/7/2000	73,0100	0,68%	74,0000	74,0000	73,0100	549	,00
10/7/2000	72,5200	1,38%	69,5600	72,5200	69,5600	727	,00
07/7/2000	71,5300	-5,23%	70,5500	73,0100	70,5500	720	,00
06/7/2000	75,4800	-0,64%	77,9500	77,9500	75,4800	859	,00
05/7/2000	75,9700	9,22%	70,5500	75,9700	70,5500	1.618	,00
04/7/2000	69,5600	-1,40%	70,5500	70,5500	69,5600	888	,00
03/7/2000	70,5500	-4,66%	75,4800	75,4800	70,5500	1.340	,00
30/6/2000	74,0000	1,36%	74,4900	75,4800	74,0000	1.176	,00
29/6/2000	73,0100	-3,27%	75,4800	75,4800	73,0100	785	,00
28/6/2000	75,4800	-3,77%	82,3900	82,3900	75,4800	881	,00
27/6/2000	78,4400	10,42%	72,0300	78,4400	72,0300	1.033	,00
26/6/2000	71,0400	-10,00%	78,9300	78,9300	71,0400	1.360	,00
23/6/2000	78,9300	0,00%	81,4000	82,3900	78,9300	1.746	,00
22/6/2000	78,9300	1,26%	77,9500	78,9300	77,9500	1.157	,00
21/6/2000	77,9500	-1,86%	80,4100	80,4100	76,9600	1.498	,00
20/6/2000	79,4300	-2,42%	84,3600	84,3600	79,4300	1.165	,00
16/6/2000	81,4000	-3,51%	80,4100	81,4000	80,4100	1.009	,00
15/6/2000	84,3600	2,39%	86,8300	86,8300	84,3600	868	,00
14/6/2000	82,3900	2,46%	84,3600	84,3600	81,4000	1.266	,00
13/6/2000	80,4100	-2,40%	82,3900	82,3900	80,4100	1.152	,00
12/6/2000	82,3900	-5,11%	92,7500	92,7500	82,3900	968	,00
09/6/2000	86,8300	5,39%	83,8700	86,8300	83,8700	2.008	,00
08/6/2000	82,3900	5,70%	77,9500	82,3900	77,9500	1.266	,00
07/6/2000	77,9500	-7,60%	84,3600	84,3600	77,9500	1.704	,00
06/6/2000	84,3600	-1,16%	89,7900	89,7900	84,3600	1.169	,00
05/6/2000	85,3500	-1,70%	86,8300	86,8300	84,3600	1.390	,00
02/6/2000	86,8300	-3,30%	89,7900	89,7900	86,8300	1.571	,00
01/6/2000	89,7900	-1,08%	92,2500	92,2500	89,7900	1.112	,00
31/5/2000	90,7700	7,60%	92,2500	92,2500	90,7700	1.708	,00
30/5/2000	84,3600	-5,00%	89,7900	89,7900	82,3900	1.267	,00
29/5/2000	88,8000	0,00%	93,2400	93,2400	88,8000	812	,00
26/5/2000	88,8000	0,00%	88,8000	88,8000	88,8000	1.408	,00
25/5/2000	88,8000	9,75%	86,8300	88,8000	86,8300	2.650	,00
24/5/2000	80,9100	-9,89%	85,3500	85,3500	80,9100	2.924	,00
23/5/2000	89,7900	-4,71%	88,3100	89,7900	88,3100	3.137	,00
22/5/2000	94,2300	-9,91%	104,5900	104,5900	94,2300	3.182	,00
19/5/2000	104,5900	0,00%	108,0400	108,5300	104,5900	4.087	,00
18/5/2000	104,5900	3,92%	100,6400	104,5900	100,6400	4.035	,00
17/5/2000	100,6400	0,00%	104,5900	104,5900	100,1500	3.087	,00

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.%