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
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
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	0,00%	60,1900	61,6700	60,1900	1.690	,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.%