Συνεχης ενημερωση

ΒΙΟΤΕΡ Α.Ε. (ΒΙΟΤ)

0,2060 €

0,0000 (0,00%)

Άνοιγμα 0,2060
Υψηλό 0,2060
Χαμηλό 0,2060

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/9/2008	1,9200	6,67%	1,8800	1,9600	1,8400	24.842	,00
18/9/2008	1,8000	-2,17%	1,8000	1,8800	1,7200	52.133	,00
17/9/2008	1,8400	0,00%	1,8800	1,9600	1,7600	82.054	,00
16/9/2008	1,8400	-6,12%	1,9200	1,9600	1,8000	58.840	,00
15/9/2008	1,9600	-9,26%	2,1200	2,1200	1,9600	43.238	,00
12/9/2008	2,1600	-3,57%	2,2400	2,2800	2,0800	26.038	,00
11/9/2008	2,2400	-1,75%	2,2000	2,2800	2,1600	33.845	,00
10/9/2008	2,2800	-1,72%	2,2800	2,2800	2,2000	4.084	,00
09/9/2008	2,3200	1,75%	2,3200	2,3200	2,2000	14.622	,00
08/9/2008	2,2800	3,64%	2,2000	2,3600	2,1600	69.683	,00
05/9/2008	2,2000	-1,79%	2,2000	2,2400	2,1200	16.450	,00
04/9/2008	2,2400	-1,75%	2,2800	2,3200	2,2000	15.886	,00
03/9/2008	2,2800	-3,39%	2,3200	2,3600	2,2800	20.075	,00
02/9/2008	2,3600	1,72%	2,3200	2,3600	2,2800	27.915	,00
01/9/2008	2,3200	-1,69%	2,3200	2,3600	2,2800	11.835	,00
29/8/2008	2,3600	-1,67%	2,4000	2,4400	2,3200	149.150	,00
28/8/2008	2,4000	0,00%	2,4000	2,4000	2,3600	1.088	,00
27/8/2008	2,4000	0,00%	2,4000	2,4000	2,3600	4.550	,00
26/8/2008	2,4000	0,00%	2,3600	2,4000	2,3200	7.662	,00
25/8/2008	2,4000	-1,64%	2,4400	2,4800	2,3600	2.489	,00
22/8/2008	2,4400	1,67%	2,3600	2,4800	2,3200	23.933	,00
21/8/2008	2,4000	1,69%	2,3200	2,4000	2,3200	5.411	,00
20/8/2008	2,3600	0,00%	2,3600	2,3600	2,3200	1.940	,00
19/8/2008	2,3600	0,00%	2,3600	2,3600	2,3200	4.975	,00
18/8/2008	2,3600	-3,28%	2,4400	2,4400	2,3600	9.047	,00
14/8/2008	2,4400	0,00%	2,4400	2,4800	2,4400	6.475	,00
13/8/2008	2,4400	1,67%	2,4000	2,4400	2,3200	24.250	,00
12/8/2008	2,4000	0,00%	2,4000	2,4400	2,4000	7.819	,00
11/8/2008	2,4000	0,00%	2,4400	2,4400	2,3600	15.003	,00
08/8/2008	2,4000	-9,09%	2,6000	2,6000	2,4000	275.443	,00
07/8/2008	2,6400	3,13%	2,6000	2,6400	2,5600	8.574	,00
06/8/2008	2,5600	-5,88%	2,7600	2,8000	2,5200	53.366	,00
05/8/2008	2,7200	-1,45%	2,6800	2,7600	2,6800	4.712	,00
04/8/2008	2,7600	0,00%	2,7200	2,7600	2,6800	2.998	,00
01/8/2008	2,7600	2,99%	2,6400	2,7600	2,6400	15.864	,00
31/7/2008	2,6800	0,00%	2,6400	2,7200	2,6400	14.964	,00
30/7/2008	2,6800	0,00%	2,7200	2,7600	2,6400	9.324	,00
29/7/2008	2,6800	1,52%	2,6800	2,6800	2,6000	6.204	,00
28/7/2008	2,6400	-1,49%	2,6000	2,6800	2,6000	7.888	,00
25/7/2008	2,6800	0,00%	2,6400	2,6800	2,6400	3.418	,00
24/7/2008	2,6800	-1,47%	2,7200	2,7200	2,6800	11.150	,00
23/7/2008	2,7200	1,49%	2,7200	2,7600	2,6800	8.635	,00
22/7/2008	2,6800	-4,29%	2,7600	2,7600	2,6800	7.425	,00
21/7/2008	2,8000	2,94%	2,7200	2,8000	2,6800	34.599	,00
18/7/2008	2,7200	0,00%	2,6800	2,8000	2,6800	38.540	,00
17/7/2008	2,7200	4,62%	2,6400	2,7200	2,6400	11.637	,00
16/7/2008	2,6000	-2,99%	2,6400	2,7200	2,6000	18.534	,00
15/7/2008	2,6800	-5,63%	2,7200	2,7200	2,6400	30.018	,00
14/7/2008	2,8400	4,41%	2,7200	2,8400	2,6000	23.548	,00
11/7/2008	2,7200	0,00%	2,7600	2,8000	2,6000	132.558	,00
10/7/2008	2,7200	1,49%	2,6400	2,7200	2,5600	160.870	,00
09/7/2008	2,6800	3,08%	2,6800	2,7200	2,6400	38.521	,00
08/7/2008	2,6000	-4,41%	2,6800	2,6800	2,5200	48.863	,00
07/7/2008	2,7200	4,62%	2,5600	2,8400	2,5200	55.243	,00
04/7/2008	2,6000	0,00%	2,5600	2,6000	2,4800	15.430	,00
03/7/2008	2,6000	6,56%	2,2800	2,6800	2,2800	69.741	,00
02/7/2008	2,4400	-1,61%	2,4800	2,4800	2,3600	44.808	,00
01/7/2008	2,4800	-4,62%	2,5200	2,5200	2,4000	27.018	,00
30/6/2008	2,6000	1,56%	2,5200	2,6400	2,4400	30.218	,00
27/6/2008	2,5600	-1,54%	2,5600	2,6000	2,4400	48.079	,00
26/6/2008	2,6000	-2,99%	2,6400	2,6800	2,6000	6.593	,00
25/6/2008	2,6800	0,00%	2,6800	2,7200	2,6400	11.306	,00
24/6/2008	2,6800	0,00%	2,6400	2,7200	2,6000	38.694	,00
23/6/2008	2,6800	0,00%	2,6400	2,6800	2,5600	19.660	,00
20/6/2008	2,6800	-1,47%	2,7200	2,7200	2,6800	15.122	,00
19/6/2008	2,7200	-1,45%	2,7600	2,7600	2,6800	10.083	,00
18/6/2008	2,7600	0,00%	2,7600	2,7600	2,7200	3.811	,00
17/6/2008	2,7600	-1,43%	2,7600	2,8000	2,7600	12.543	,00
13/6/2008	2,8000	1,45%	2,7600	2,8000	2,6800	35.493	,00
12/6/2008	2,7600	1,47%	2,7200	2,8000	2,7200	17.361	,00
11/6/2008	2,7200	-2,86%	2,8400	2,8800	2,7200	26.213	,00
10/6/2008	2,8000	-4,11%	2,8800	2,8800	2,7600	63.862	,00
09/6/2008	2,9200	-3,95%	2,9600	2,9600	2,8800	77.163	,00
06/6/2008	3,0400	2,70%	3,0000	3,1200	2,9600	132.389	,00
05/6/2008	2,9600	0,00%	3,0000	3,0000	2,9200	5.655	,00
04/6/2008	2,9600	0,00%	2,9200	2,9600	2,8800	14.262	,00
03/6/2008	2,9600	-1,33%	2,9200	3,0000	2,9200	15.969	,00
02/6/2008	3,0000	-1,32%	2,9600	3,0400	2,8800	12.907	,00
30/5/2008	3,0400	5,56%	2,8800	3,0400	2,8000	104.726	,00
29/5/2008	2,8800	-1,37%	2,9200	2,9600	2,8800	63.326	,00
28/5/2008	2,9200	1,39%	2,9200	2,9600	2,9200	16.027	,00
27/5/2008	2,8800	-4,00%	2,9200	2,9200	2,8800	11.518	,00
26/5/2008	3,0000	2,74%	2,9200	3,0000	2,8400	31.610	,00
23/5/2008	2,9200	-1,35%	2,9200	3,0400	2,9200	36.797	,00
22/5/2008	2,9600	0,00%	2,8800	2,9600	2,8400	21.919	,00
21/5/2008	2,9600	0,00%	2,9600	3,0000	2,8800	30.044	,00
20/5/2008	2,9600	-2,63%	3,0400	3,0400	2,8800	29.289	,00
19/5/2008	3,0400	7,04%	2,8400	3,0800	2,8400	102.066	,00
16/5/2008	2,8400	4,41%	2,7600	2,8800	2,7200	39.648	,00
15/5/2008	2,7200	-4,23%	2,8000	2,8400	2,7200	19.146	,00
14/5/2008	2,8400	-1,39%	2,8800	2,8800	2,8000	15.026	,00
13/5/2008	2,8800	0,00%	2,8800	2,8800	2,8000	22.152	,00
12/5/2008	2,8800	-2,70%	2,9600	3,0000	2,8400	14.906	,00
09/5/2008	2,9600	1,37%	2,9600	2,9600	2,8800	27.228	,00
08/5/2008	2,9200	1,39%	2,8400	3,0000	2,8000	40.510	,00
07/5/2008	2,8800	2,86%	2,8000	2,8800	2,7600	52.394	,00
06/5/2008	2,8000	-1,41%	2,8000	2,8000	2,7600	11.720	,00
05/5/2008	2,8400	0,00%	2,8400	2,8800	2,7600	17.800	,00
02/5/2008	2,8400	2,90%	2,8000	2,8400	2,7600	22.432	,00
30/4/2008	2,7600	0,00%	2,7600	2,8800	2,6800	56.970	,00
29/4/2008	2,7600	2,99%	2,6800	2,7600	2,6800	12.313	,00
24/4/2008	2,6800	-1,47%	2,7200	2,7200	2,6800	17.377	,00
23/4/2008	2,7200	0,00%	2,7200	2,7600	2,6800	71.284	,00
22/4/2008	2,7200	-1,45%	2,7200	2,7600	2,6800	33.259	,00
21/4/2008	2,7600	-1,43%	2,8000	2,8400	2,7600	4.814	,00
18/4/2008	2,8000	2,94%	2,7600	2,8400	2,6400	35.250	,00
17/4/2008	2,7200	-1,45%	2,8000	2,8000	2,7200	16.743	,00
16/4/2008	2,7600	-2,82%	2,8000	2,8000	2,7600	16.913	,00
15/4/2008	2,8400	4,41%	2,7600	2,8400	2,6800	25.510	,00
14/4/2008	2,7200	-4,23%	2,7600	2,7600	2,6800	10.879	,00
11/4/2008	2,8400	2,90%	2,7600	2,8400	2,6800	18.312	,00
10/4/2008	2,7600	-2,82%	2,8400	2,8800	2,7600	23.653	,00
09/4/2008	2,8400	2,90%	2,7600	2,8800	2,7200	34.510	,00
08/4/2008	2,7600	-2,82%	2,8000	2,8400	2,7600	17.414	,00
07/4/2008	2,8400	0,00%	2,9200	2,9600	2,8400	11.700	,00
04/4/2008	2,8400	1,43%	2,8000	2,9600	2,8000	67.699	,00
03/4/2008	2,8000	-4,11%	2,8800	2,9600	2,8000	28.601	,00
02/4/2008	2,9200	4,29%	2,8800	3,0000	2,8000	61.773	,00
01/4/2008	2,8000	1,45%	2,7600	2,8400	2,7200	27.966	,00
31/3/2008	2,7600	-2,82%	2,8400	2,8400	2,7200	17.890	,00
28/3/2008	2,8400	2,90%	2,7600	2,8800	2,7200	61.754	,00
27/3/2008	2,7600	0,00%	2,7600	2,8400	2,7200	127.830	,00
26/3/2008	2,7600	-1,43%	2,8000	2,8800	2,7200	36.585	,00
20/3/2008	2,8000	1,45%	2,6800	2,8000	2,6400	38.653	,00
19/3/2008	2,7600	-4,17%	2,9200	2,9600	2,7200	16.862	,00
18/3/2008	2,8800	2,86%	2,8400	2,8800	2,7600	31.155	,00
17/3/2008	2,8000	-4,11%	2,8400	2,9200	2,6400	99.524	,00
14/3/2008	2,9200	-1,35%	2,9600	3,0800	2,8800	19.751	,00
13/3/2008	2,9600	-3,90%	3,0000	3,0400	2,9200	32.712	,00
12/3/2008	3,0800	-1,28%	3,1600	3,2400	3,0800	39.954	,00
11/3/2008	3,1200	-2,50%	3,1200	3,2000	3,0800	28.367	,00
07/3/2008	3,2000	1,27%	3,0000	3,2400	2,9600	52.027	,00
06/3/2008	3,1600	-1,25%	3,2800	3,1600	2,9600	31.764	,00
03/3/2008	3,2000	0,00%	3,1200	3,2000	3,0400	18.880	,00
29/2/2008	3,2000	0,00%	3,2400	3,2400	3,0800	35.984	,00
28/2/2008	3,2000	-4,76%	3,3200	3,3200	3,1600	31.201	,00
27/2/2008	3,3600	-2,33%	3,4800	3,5200	3,2800	90.970	,00
26/2/2008	3,4400	0,00%	3,5200	3,5600	3,4000	28.645	,00
25/2/2008	3,4400	-4,44%	3,6000	3,6800	3,4400	29.390	,00
22/2/2008	3,6000	-1,10%	3,6000	3,6400	3,5200	9.350	,00
21/2/2008	3,6400	1,11%	3,6800	3,7600	3,6000	117.298	,00
20/2/2008	3,6000	1,12%	3,4800	3,7200	3,4400	118.336	,00
19/2/2008	3,5600	3,49%	3,4800	3,6000	3,4400	56.524	,00
18/2/2008	3,4400	4,88%	3,3200	3,4400	3,3200	50.671	,00
15/2/2008	3,2800	-1,20%	3,2800	3,4800	3,2000	66.386	,00
14/2/2008	3,3200	0,00%	3,3200	3,3600	3,2800	14.815	,00
13/2/2008	3,3200	2,47%	3,2800	3,3200	3,2000	38.445	,00
12/2/2008	3,2400	0,00%	3,2400	3,2800	3,1600	38.946	,00
11/2/2008	3,2400	-2,41%	3,2800	3,2800	3,2000	24.735	,00
08/2/2008	3,3200	0,00%	3,4000	3,4000	3,2000	53.685	,00
07/2/2008	3,3200	0,00%	3,3200	3,3200	3,2400	20.904	,00
06/2/2008	3,3200	-2,35%	3,2800	3,4400	3,2800	28.607	,00
05/2/2008	3,4000	-3,41%	3,4800	3,4800	3,4000	16.759	,00
04/2/2008	3,5200	0,00%	3,5200	3,5200	3,4400	15.937	,00
01/2/2008	3,5200	3,53%	3,5200	3,5600	3,4400	42.002	,00
31/1/2008	3,4000	-2,30%	3,5600	3,5600	3,3600	37.056	,00
30/1/2008	3,4800	4,82%	3,3600	3,5200	3,3600	82.119	,00
29/1/2008	3,3200	-1,19%	3,3600	3,4000	3,3200	27.499	,00
28/1/2008	3,3600	-2,33%	3,3200	3,4000	3,2800	21.088	,00
25/1/2008	3,4400	0,00%	3,4400	3,5600	3,4000	34.934	,00
24/1/2008	3,4400	2,38%	3,4400	3,5600	3,3600	57.406	,00
23/1/2008	3,3600	-4,55%	3,6000	3,6400	3,2000	48.446	,00
22/1/2008	3,5200	-3,30%	3,3600	3,6000	3,2800	66.238	,00
21/1/2008	3,6400	1,11%	3,4400	3,9600	3,2400	236.569	,00
18/1/2008	3,6000	-1,10%	3,5600	3,6800	3,5600	18.990	,00
17/1/2008	3,6400	0,00%	3,7200	3,7200	3,5200	16.994	,00
16/1/2008	3,6400	0,00%	3,5600	3,6800	3,4800	44.430	,00
15/1/2008	3,6400	-3,19%	3,7200	3,7200	3,5600	16.930	,00
14/1/2008	3,7600	0,00%	3,7600	3,8000	3,6400	45.503	,00
11/1/2008	3,7600	-3,09%	3,9200	3,9200	3,7200	64.166	,00
10/1/2008	3,8800	0,00%	3,9600	4,0000	3,8000	20.335	,00
09/1/2008	3,8800	-3,96%	4,0000	4,0000	3,8800	20.536	,00
08/1/2008	4,0400	-0,98%	4,1200	4,1200	3,9600	7.667	,00
07/1/2008	4,0800	0,00%	4,0000	4,1200	3,8800	21.014	,00
04/1/2008	4,0800	2,00%	4,0000	4,0800	3,9600	7.974	,00
03/1/2008	4,0000	0,00%	3,9600	4,0800	3,9200	8.894	,00
02/1/2008	4,0000	-2,91%	4,1200	4,1200	4,0000	12.042	,00
31/12/2007	4,1200	3,00%	3,9600	4,1200	3,9200	29.541	119.049,60
28/12/2007	4,0000	-0,99%	4,0400	4,1600	4,0000	20.891	84.445,61
27/12/2007	4,0400	-1,94%	4,1200	4,1200	4,0400	6.633	26.964,15
24/12/2007	4,1200	0,00%	4,2000	4,2000	4,0400	7.518	31.165,23
21/12/2007	4,1200	6,19%	3,9600	4,2400	3,8000	71.242	283.380,84
20/12/2007	3,8800	-1,02%	3,8800	3,9600	3,8800	13.009	50.881,02
19/12/2007	3,9200	0,00%	3,9200	4,0000	3,8800	20.363	80.102,88
18/12/2007	3,9200	0,00%	3,9200	3,9200	3,8400	11.685	45.430,13
17/12/2007	3,9200	0,00%	3,9200	3,9200	3,7200	22.311	86.030,22
14/12/2007	3,9200	1,03%	3,8800	3,9600	3,8400	22.795	88.846,84
13/12/2007	3,8800	-1,02%	3,9200	3,9600	3,8400	6.536	25.463,90
12/12/2007	3,9200	1,03%	3,7200	3,9200	3,7200	9.214	35.648,81
11/12/2007	3,8800	-2,02%	4,0000	4,0000	3,8400	18.400	72.291,40
10/12/2007	3,9600	3,13%	3,9200	3,9600	3,8800	22.860	90.128,71
07/12/2007	3,8400	-2,04%	4,0000	4,0000	3,8400	54.568	213.415,84
06/12/2007	3,9200	3,16%	3,8800	4,0000	3,8000	28.831	111.382,29
05/12/2007	3,8000	3,26%	3,6800	3,8400	3,6800	32.600	123.179,84
04/12/2007	3,6800	-4,17%	3,8400	3,8400	3,6800	22.646	84.384,78
03/12/2007	3,8400	-1,03%	3,9200	3,9600	3,8000	37.594	145.721,30
30/11/2007	3,8800	4,30%	3,7200	3,8800	3,6800	45.409	171.646,39
29/11/2007	3,7200	-1,06%	3,8800	3,8800	3,6800	22.812	85.985,58
28/11/2007	3,7600	2,17%	3,7200	3,8000	3,6000	68.918	256.824,77
27/11/2007	3,6800	-3,16%	3,7600	3,7600	3,6000	40.915	150.279,35
26/11/2007	3,8000	-2,06%	3,9200	3,9600	3,7600	21.733	83.375,11
23/11/2007	3,8800	2,11%	3,8400	3,9200	3,8000	22.705	,00
22/11/2007	3,8000	0,00%	3,8000	3,9200	3,5600	143.089	614.400,92
21/11/2007	3,8000	-3,06%	3,8800	3,9200	3,6400	81.029	306.683,22
20/11/2007	3,9200	-3,92%	3,9600	4,0000	3,9200	21.213	83.633,46
19/11/2007	4,0800	0,99%	4,0000	4,1200	3,8800	55.433	219.937,95
16/11/2007	4,0400	1,00%	4,0000	4,0800	3,9200	28.547	115.220,76
15/11/2007	4,0000	-0,99%	4,0000	4,0800	3,9200	27.066	107.817,01
14/11/2007	4,0400	-0,98%	4,0800	4,1600	4,0400	38.743	157.929,68
13/11/2007	4,0800	2,00%	4,0400	4,0800	3,8400	50.216	201.193,65
12/11/2007	4,0000	-4,76%	4,2000	4,2000	4,0000	68.477	278.906,53
09/11/2007	4,2000	-2,78%	4,3600	4,3600	4,1600	30.865	130.049,79
08/11/2007	4,3200	0,00%	4,1600	4,3200	4,1600	17.607	75.369,21
07/11/2007	4,3200	0,00%	4,4000	4,4000	4,2400	14.240	61.186,82
06/11/2007	4,3200	-0,92%	4,4000	4,4000	4,3200	26.783	116.200,55
05/11/2007	4,3600	0,00%	4,3600	4,4800	4,2800	36.232	158.556,43
02/11/2007	4,3600	0,93%	4,1600	4,3600	4,1600	43.303	186.333,82
01/11/2007	4,3200	-1,82%	4,4000	4,4400	4,1600	50.193	213.921,92
31/10/2007	4,4000	-1,79%	4,4800	4,4800	4,3200	31.405	138.378,00
30/10/2007	4,4800	0,00%	4,4800	4,4800	4,3600	25.566	113.038,65
29/10/2007	4,4800	0,90%	4,4800	4,5200	4,4400	27.609	124.061,46
26/10/2007	4,4400	2,78%	4,3200	4,6000	4,3200	141.396	637.759,43
25/10/2007	4,3200	0,00%	4,3200	4,5200	4,2800	59.808	262.041,56
24/10/2007	4,3200	-1,82%	4,3600	4,4000	4,2800	23.305	101.197,06
23/10/2007	4,4000	1,85%	4,4000	4,4400	4,3200	19.996	87.794,24
22/10/2007	4,3200	-3,57%	4,4000	4,4000	4,3200	24.347	105.890,99
19/10/2007	4,4800	-0,88%	4,4800	4,6000	4,4800	46.211	209.364,89
18/10/2007	4,5200	-0,88%	4,5600	4,6000	4,4800	29.913	135.729,10
17/10/2007	4,5600	0,00%	4,5200	4,6000	4,5200	40.486	184.063,76
16/10/2007	4,5600	-1,72%	4,5200	4,5600	4,4800	22.654	102.644,58
15/10/2007	4,6400	-1,69%	4,6400	4,7200	4,5600	19.815	92.245,21
12/10/2007	4,7200	0,85%	4,6000	4,7200	4,5600	35.581	165.541,88
11/10/2007	4,6800	-2,50%	4,7600	4,8000	4,6400	49.298	232.645,25
10/10/2007	4,8000	1,69%	4,7200	4,8000	4,6000	89.313	421.403,49
09/10/2007	4,7200	3,51%	4,5600	4,8000	4,5200	66.691	312.030,16
08/10/2007	4,5600	0,00%	4,5600	4,6400	4,5200	43.385	198.668,31
05/10/2007	4,5600	5,56%	4,4000	4,6000	4,3600	89.016	397.573,35
04/10/2007	4,3200	0,00%	4,3200	4,4000	4,2800	16.468	71.240,41
03/10/2007	4,3200	0,00%	4,3200	4,4400	4,2800	38.420	167.557,90
02/10/2007	4,3200	0,00%	4,3600	4,4400	4,2800	33.641	145.777,13
01/10/2007	4,3200	0,93%	4,2400	4,3600	4,2400	29.752	127.838,02
28/9/2007	4,2800	-2,73%	4,3600	4,4000	4,2400	56.280	244.137,96
27/9/2007	4,4000	-0,90%	4,4400	4,5200	4,3200	31.521	139.430,20
26/9/2007	4,4400	0,91%	4,4400	4,4800	4,4000	34.140	151.615,10
25/9/2007	4,4000	0,92%	4,3600	4,4400	4,3200	147.397	644.845,49
24/9/2007	4,3600	0,00%	4,4000	4,4000	4,3200	39.898	174.638,56
21/9/2007	4,3600	3,81%	4,2400	4,4000	4,1600	80.569	347.922,90
20/9/2007	4,2000	0,00%	4,2400	4,2400	4,1600	58.662	246.329,43
19/9/2007	4,2000	3,96%	4,1600	4,4400	4,1600	67.682	287.102,74
18/9/2007	4,0400	-0,98%	4,0800	4,1200	4,0000	26.398	107.008,26
17/9/2007	4,0800	-0,97%	4,1200	4,1600	4,0000	24.809	100.540,65
14/9/2007	4,1200	0,98%	4,0400	4,1200	3,9600	43.093	174.563,08
13/9/2007	4,0800	0,99%	4,0800	4,0800	4,0000	41.045	166.415,35
12/9/2007	4,0400	-0,98%	4,1200	4,1600	4,0000	37.935	153.163,78
11/9/2007	4,0800	-2,86%	4,2000	4,2000	4,0800	47.011	193.536,05
10/9/2007	4,2000	-0,94%	4,2400	4,3200	4,0800	33.513	139.353,49
07/9/2007	4,2400	0,95%	4,2000	4,3200	4,1600	45.880	195.334,85
06/9/2007	4,2000	-0,94%	4,2800	4,2800	4,1200	44.363	185.833,29
05/9/2007	4,2400	-0,93%	4,4000	4,4400	4,1600	214.657	925.854,85
04/9/2007	4,2800	-0,93%	4,2800	4,4000	4,2400	44.773	192.091,40
03/9/2007	4,3200	0,00%	4,3200	4,3600	4,2800	30.148	130.455,39
31/8/2007	4,3200	3,85%	4,2400	4,4000	4,2000	85.593	369.898,23
30/8/2007	4,1600	-2,80%	4,2800	4,3600	4,1600	48.704	206.938,65
29/8/2007	4,2800	0,00%	4,1600	4,2800	4,1600	73.695	310.985,68
28/8/2007	4,2800	0,00%	4,3600	4,3600	4,1600	44.327	187.728,03
27/8/2007	4,2800	-1,83%	4,3600	4,3600	4,2000	51.628	221.028,50
24/8/2007	4,3600	0,93%	4,3600	4,4000	4,3200	35.419	154.585,46
23/8/2007	4,3200	-2,70%	4,5600	4,5600	4,2800	89.937	396.859,36
22/8/2007	4,4400	1,83%	4,4000	4,4800	4,4000	48.132	214.303,39
21/8/2007	4,3600	-1,80%	4,4000	4,4400	4,3200	58.474	254.749,72
20/8/2007	4,4400	-0,89%	4,5200	4,5600	4,3600	82.382	367.011,40
17/8/2007	4,4800	7,69%	4,1200	4,5200	4,1200	95.590	409.194,23
16/8/2007	4,1600	-5,45%	4,2000	4,2000	4,0000	103.429	425.084,36
14/8/2007	4,4000	2,80%	4,2400	4,4000	4,2000	57.890	250.140,83
13/8/2007	4,2800	1,90%	4,2000	4,3600	4,2000	55.199	236.348,40
10/8/2007	4,2000	-7,89%	4,4000	4,4400	4,1600	126.105	537.785,58
09/8/2007	4,5600	-2,56%	4,6800	4,6800	4,4800	113.042	516.301,60
08/8/2007	4,6800	0,00%	4,6800	4,7200	4,5600	120.227	557.884,02
07/8/2007	4,6800	1,74%	4,7200	4,7200	4,5600	116.921	543.469,08
06/8/2007	4,6000	-1,71%	4,6000	4,7600	4,5600	101.417	472.451,99
03/8/2007	4,6800	0,00%	4,6800	4,7200	4,6000	101.521	471.266,43
02/8/2007	4,6800	0,00%	4,7600	4,7600	4,6400	35.178	165.377,45
01/8/2007	4,6800	-1,68%	4,6000	4,7200	4,5200	163.267	748.837,09
31/7/2007	4,7600	0,85%	4,8000	4,9200	4,6800	231.384	1.107.319,56
30/7/2007	4,7200	-3,28%	4,8400	4,8400	4,6800	93.818	443.769,45
27/7/2007	4,8800	-1,61%	4,6800	4,9600	4,6800	213.335	1.023.712,32
26/7/2007	4,9600	-4,62%	5,2000	5,2000	4,9200	177.102	888.195,34
25/7/2007	5,2000	0,00%	5,0800	5,2000	5,0800	108.112	557.509,06
24/7/2007	5,2000	-1,52%	5,3600	5,4400	5,1200	119.474	629.952,70
23/7/2007	5,2800	4,76%	5,0400	5,3600	5,0400	236.919	1.251.591,07
20/7/2007	5,0400	0,00%	5,1200	5,2000	5,0000	94.161	482.439,65
19/7/2007	5,0400	0,80%	5,0800	5,1600	5,0400	63.846	324.837,39
18/7/2007	5,0000	-0,79%	5,0400	5,0400	4,9600	56.737	283.715,35
17/7/2007	5,0400	-2,33%	5,0400	5,1200	5,0000	59.435	299.313,73
16/7/2007	5,1600	0,00%	5,2000	5,2000	5,0000	72.383	369.816,61
13/7/2007	5,1600	2,38%	5,0400	5,2400	5,0400	208.692	1.075.869,59
12/7/2007	5,0400	0,80%	5,0400	5,1200	5,0000	59.599	301.766,86
11/7/2007	5,0000	-3,10%	5,0800	5,0800	4,9600	116.557	584.934,02
10/7/2007	5,1600	-0,77%	5,2000	5,2000	5,0000	118.697	606.813,93
09/7/2007	5,2000	0,00%	5,2800	5,2800	5,1600	112.294	583.946,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%