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
07/8/2006	3,1600	0,00%	3,1200	3,2000	3,0800	20.104	63.142,28
04/8/2006	3,1600	1,28%	3,1600	3,2000	3,0800	22.650	71.584,36
03/8/2006	3,1200	-1,27%	3,1600	3,2400	3,1200	36.954	116.446,46
02/8/2006	3,1600	0,00%	3,1200	3,2400	3,1200	13.137	41.798,32
01/8/2006	3,1600	0,00%	3,1600	3,2400	3,1200	26.054	82.812,72
31/7/2006	3,1600	1,28%	3,2000	3,2000	3,1200	11.379	36.125,04
28/7/2006	3,1200	-3,70%	3,2400	3,3200	3,1200	27.688	89.228,70
27/7/2006	3,2400	3,85%	3,2000	3,2400	3,1600	19.995	64.196,69
26/7/2006	3,1200	0,00%	3,2000	3,2000	3,1200	31.906	101.076,00
25/7/2006	3,1200	1,30%	3,0800	3,2000	3,0800	63.976	202.356,05
24/7/2006	3,0800	5,48%	3,0400	3,0800	3,0000	28.953	87.914,92
21/7/2006	2,9200	-5,19%	3,0000	3,0400	2,9200	10.407	30.979,18
20/7/2006	3,0800	2,67%	3,0800	3,1200	3,0400	38.833	119.463,58
19/7/2006	3,0000	-1,32%	3,0800	3,0800	2,9200	14.894	44.614,39
18/7/2006	3,0400	7,04%	2,9200	3,0800	2,8000	56.125	165.632,45
17/7/2006	2,8400	-7,79%	3,0000	3,0000	2,8400	37.134	108.033,89
14/7/2006	3,0800	1,32%	2,9600	3,0800	2,9200	83.922	250.221,79
13/7/2006	3,0400	-3,80%	3,0800	3,1200	3,0000	68.317	207.690,10
12/7/2006	3,1600	1,28%	3,2000	3,2000	3,1200	48.865	154.164,43
11/7/2006	3,1200	1,30%	3,1200	3,1600	3,0800	37.484	117.647,45
10/7/2006	3,0800	0,00%	3,0400	3,2000	3,0400	30.459	94.657,41
07/7/2006	3,0800	0,00%	3,0800	3,2000	3,0800	36.883	115.565,48
06/7/2006	3,0800	0,00%	3,1200	3,1200	3,0800	42.265	130.758,22
05/7/2006	3,0800	-2,53%	3,1200	3,1200	3,0800	21.858	67.858,09
04/7/2006	3,1600	0,00%	3,1600	3,2000	3,0800	34.431	108.690,60
03/7/2006	3,1600	-2,47%	3,2800	3,2800	3,1600	32.562	104.427,26
30/6/2006	3,2400	2,53%	3,2400	3,3600	3,2400	90.159	294.493,77
29/6/2006	3,1600	0,00%	3,2000	3,2400	3,1600	49.400	158.042,46
28/6/2006	3,1600	0,00%	3,0800	3,2000	3,0800	31.063	98.559,66
27/6/2006	3,1600	2,60%	3,2000	3,2400	3,0800	36.743	115.841,89
26/6/2006	3,0800	-2,53%	3,1200	3,2400	3,0800	32.010	100.578,03
23/6/2006	3,1600	-3,66%	3,2400	3,2800	3,1200	29.276	93.191,65
22/6/2006	3,2800	2,50%	3,3200	3,3600	3,2400	128.516	422.529,84
21/6/2006	3,2000	-1,23%	3,3200	3,3200	3,1200	86.554	280.875,21
20/6/2006	3,2400	2,53%	3,0800	3,2800	3,0800	76.001	241.457,45
19/6/2006	3,1600	3,95%	3,1200	3,2800	3,0800	87.878	278.536,92
16/6/2006	3,0400	-3,80%	3,3200	3,3200	2,9600	76.409	239.957,75
15/6/2006	3,1600	12,86%	2,9600	3,1600	2,9200	114.104	351.706,64
14/6/2006	2,8000	-1,41%	3,0000	3,0000	2,8000	55.574	159.904,56
13/6/2006	2,8400	-8,97%	2,9600	3,0400	2,8000	95.966	277.480,62
09/6/2006	3,1200	1,30%	3,1600	3,2000	3,0800	71.555	224.974,28
08/6/2006	3,0800	-4,94%	3,0000	3,1200	3,0000	91.390	281.037,47
07/6/2006	3,2400	3,85%	3,2000	3,3200	2,9600	83.589	260.708,50
06/6/2006	3,1200	-7,14%	3,1200	3,3200	3,0800	75.933	242.123,79
05/6/2006	3,3600	-3,45%	3,4400	3,4400	3,3600	36.382	122.988,14
02/6/2006	3,4800	2,35%	3,4000	3,4800	3,2000	80.777	275.967,62
01/6/2006	3,4000	-5,56%	3,6000	3,6000	3,3600	138.852	478.004,20
31/5/2006	3,6000	1,12%	3,5600	3,6000	3,4400	62.164	219.571,70
30/5/2006	3,5600	-5,32%	3,6000	3,6800	3,5200	91.428	326.731,19
29/5/2006	3,7600	3,30%	3,6800	3,8800	3,6000	373.506	1.388.516,45
26/5/2006	3,6400	1,11%	3,6400	3,7200	3,6000	101.669	370.557,45
25/5/2006	3,6000	1,12%	3,5600	3,6800	3,5200	92.772	335.270,45
24/5/2006	3,5600	-7,29%	3,7600	3,7600	3,4800	108.368	388.442,27
23/5/2006	3,8400	4,35%	3,6000	3,8800	3,6000	100.040	381.371,58
22/5/2006	3,6800	-9,80%	3,9200	3,9200	3,6800	133.117	500.645,35
19/5/2006	4,0800	0,99%	4,0000	4,1600	3,8800	145.990	585.307,01
18/5/2006	4,0400	-2,88%	3,9600	4,1600	3,7600	180.301	715.332,35
17/5/2006	4,1600	-3,70%	4,4000	4,4400	3,9600	227.577	974.148,13
16/5/2006	4,3200	4,85%	4,0800	4,3600	4,0000	204.285	868.680,04
15/5/2006	4,1200	-2,83%	4,1600	4,2000	4,0800	117.862	489.282,40
12/5/2006	4,2400	0,00%	4,2400	4,4000	4,1600	119.632	512.013,68
11/5/2006	4,2400	2,91%	4,0800	4,3200	4,0000	228.778	958.900,09
10/5/2006	4,1200	-1,90%	4,2400	4,2400	4,0800	129.446	533.364,13
09/5/2006	4,2000	-0,94%	4,3200	4,4400	4,1600	291.673	1.254.342,57
08/5/2006	4,2400	1,92%	4,2800	4,3200	4,2000	288.476	1.235.101,09
05/5/2006	4,1600	6,12%	4,0000	4,1600	3,8800	297.133	1.202.942,50
04/5/2006	3,9200	1,03%	3,9600	3,9600	3,8400	109.901	431.471,23
03/5/2006	3,8800	-1,02%	3,8800	3,9600	3,8800	54.922	214.705,93
02/5/2006	3,9200	2,08%	3,9200	3,9600	3,8800	44.388	174.800,61
28/4/2006	3,8400	-1,03%	3,8800	3,8800	3,8000	48.260	185.809,68
27/4/2006	3,8800	-1,02%	3,9200	3,9200	3,8000	32.773	126.256,43
26/4/2006	3,9200	1,03%	3,9600	4,0400	3,9200	85.553	340.464,13
25/4/2006	3,8800	3,19%	3,8400	3,9200	3,8000	32.141	123.835,91
20/4/2006	3,7600	2,17%	3,6800	3,7600	3,6400	56.604	209.928,91
19/4/2006	3,6800	1,10%	3,7200	3,7200	3,6400	42.697	156.895,10
18/4/2006	3,6400	-2,15%	3,8000	3,8000	3,6000	73.914	275.249,27
13/4/2006	3,7200	-2,11%	3,8000	3,8000	3,6800	31.368	117.335,52
12/4/2006	3,8000	-1,04%	3,8400	3,8800	3,8000	45.282	173.354,09
11/4/2006	3,8400	-1,03%	3,9200	3,9600	3,8400	92.577	360.852,82
10/4/2006	3,8800	3,19%	3,8000	4,0000	3,8000	220.012	857.346,07
07/4/2006	3,7600	0,00%	3,8000	3,8000	3,7200	339.333	1.274.613,58
06/4/2006	3,7600	1,08%	3,8400	3,8800	3,7200	110.187	415.761,57
05/4/2006	3,7200	5,68%	3,5200	3,7600	3,4800	110.843	407.114,58
04/4/2006	3,5200	-1,12%	3,6000	3,6000	3,4800	27.003	95.077,20
03/4/2006	3,5600	1,14%	3,4800	3,6400	3,4800	53.634	191.099,61
31/3/2006	3,5200	-1,12%	3,5600	3,6000	3,4800	29.269	103.378,30
30/3/2006	3,5600	1,14%	3,5200	3,5600	3,4800	16.617	58.591,80
29/3/2006	3,5200	1,15%	3,5600	3,6000	3,5200	36.806	130.391,88
28/3/2006	3,4800	-4,40%	3,5600	3,5600	3,4400	63.083	220.122,26
27/3/2006	3,6400	-1,09%	3,6800	3,7600	3,6400	40.380	149.418,05
24/3/2006	3,6800	1,10%	3,7200	3,7200	3,6000	71.086	260.866,41
23/3/2006	3,6400	0,00%	3,6400	3,7200	3,6000	39.542	144.228,68
22/3/2006	3,6400	-2,15%	3,6800	3,7200	3,6400	33.661	123.007,61
21/3/2006	3,7200	-2,11%	3,8400	3,8800	3,7200	64.868	246.537,05
20/3/2006	3,8000	4,40%	3,7200	3,8000	3,6800	119.140	446.706,38
17/3/2006	3,6400	-1,09%	3,6800	3,7200	3,5600	70.168	254.951,21
16/3/2006	3,6800	3,37%	3,6400	3,7200	3,6000	111.404	406.588,94
15/3/2006	3,5600	2,30%	3,6000	3,6400	3,4800	97.655	346.560,98
14/3/2006	3,4800	-4,40%	3,6000	3,6000	3,4400	66.391	233.422,00
13/3/2006	3,6400	2,25%	3,6000	3,6400	3,5600	55.484	199.925,80
10/3/2006	3,5600	3,49%	3,5600	3,5600	3,4800	95.945	337.740,58
09/3/2006	3,4400	1,18%	3,5600	3,5600	3,4000	91.946	322.070,36
08/3/2006	3,4000	4,94%	3,1200	3,4800	2,9600	112.961	356.193,71
07/3/2006	3,2400	-7,95%	3,4400	3,4400	3,1600	105.439	342.562,81
03/3/2006	3,5200	0,00%	3,4800	3,5200	3,4000	86.263	298.747,25
02/3/2006	3,5200	-4,35%	3,6400	3,7200	3,4400	109.826	387.140,03
01/3/2006	3,6800	-3,16%	3,8000	3,8000	3,5600	142.850	523.337,48
28/2/2006	3,8000	-1,04%	3,8000	4,0000	3,8000	80.141	313.168,58
27/2/2006	3,8400	-4,95%	4,0000	4,0400	3,8000	91.356	355.640,63
24/2/2006	4,0400	-0,98%	4,0400	4,1600	3,9600	92.098	373.597,17
23/2/2006	4,0800	0,99%	4,0400	4,2400	3,9600	203.611	838.852,62
22/2/2006	4,0400	-3,81%	4,2400	4,2800	4,0400	193.730	808.451,38
21/2/2006	4,2000	7,14%	4,0000	4,2400	3,9600	354.816	1.451.118,32
20/2/2006	3,9200	1,03%	3,9200	4,0000	3,8800	128.682	508.432,80
17/2/2006	3,8800	2,11%	3,8800	3,9200	3,8000	77.701	299.169,20
16/2/2006	3,8000	-2,06%	3,9600	4,0000	3,8000	76.636	298.827,60
15/2/2006	3,8800	1,04%	3,9200	4,1200	3,8800	254.185	1.007.880,32
14/2/2006	3,8400	2,13%	3,8000	3,9600	3,8000	207.466	805.654,02
13/2/2006	3,7600	1,08%	3,6400	3,8400	3,6400	173.880	652.044,47
10/2/2006	3,7200	0,00%	3,7600	3,7600	3,6400	87.007	321.684,43
09/2/2006	3,7200	0,00%	3,8000	3,8800	3,6400	159.851	603.753,09
08/2/2006	3,7200	0,00%	3,7600	3,8000	3,6400	124.629	465.714,46
07/2/2006	3,7200	0,00%	3,7200	3,8400	3,6400	188.786	704.914,09
06/2/2006	3,7200	6,90%	3,5200	3,7200	3,4800	211.104	760.661,86
03/2/2006	3,4800	0,00%	3,5600	3,6000	3,4800	110.664	390.725,60
02/2/2006	3,4800	4,82%	3,4000	3,5600	3,4000	311.449	1.079.289,24
01/2/2006	3,3200	5,06%	3,2000	3,3600	3,1600	68.550	223.466,45
31/1/2006	3,1600	0,00%	3,2400	3,3200	3,1600	76.789	247.091,38
30/1/2006	3,1600	-1,25%	3,2400	3,2400	3,1600	35.801	114.649,20
27/1/2006	3,2000	-1,23%	3,2400	3,2400	3,1200	41.031	130.709,32
26/1/2006	3,2400	-2,41%	3,3200	3,3600	3,1600	81.820	266.597,22
25/1/2006	3,3200	0,00%	3,3200	3,4400	3,2400	115.612	387.477,06
24/1/2006	3,3200	0,00%	3,3600	3,4400	3,2800	80.270	269.121,20
23/1/2006	3,3200	0,00%	3,2400	3,3200	3,2000	58.985	193.552,91
20/1/2006	3,3200	-2,35%	3,4000	3,4000	3,2400	61.284	203.844,67
19/1/2006	3,4000	2,41%	3,4000	3,4000	3,3600	65.950	223.228,90
18/1/2006	3,3200	-2,35%	3,3200	3,3200	3,2400	83.352	273.684,06
17/1/2006	3,4000	-2,30%	3,3600	3,4800	3,3200	95.526	325.662,75
16/1/2006	3,4800	2,35%	3,4800	3,5600	3,3600	140.826	490.912,93
13/1/2006	3,4000	4,94%	3,3200	3,4400	3,2800	126.517	428.743,73
12/1/2006	3,2400	1,25%	3,2000	3,3200	3,2000	77.080	249.558,50
11/1/2006	3,2000	-1,23%	3,3200	3,3600	3,2000	83.383	271.580,51
10/1/2006	3,2400	0,00%	3,2400	3,2800	3,2000	52.078	168.280,62
09/1/2006	3,2400	-3,57%	3,4000	3,4800	3,2000	148.788	498.357,12
05/1/2006	3,3600	0,00%	3,3600	3,4400	3,3200	84.201	284.685,44
04/1/2006	3,3600	3,70%	3,2400	3,4000	3,2400	128.554	426.081,77
03/1/2006	3,2400	1,25%	3,3200	3,3600	3,2400	116.716	382.770,73
02/1/2006	3,2000	3,90%	3,1600	3,3600	3,1600	165.135	537.081,81
30/12/2005	3,0800	0,00%	3,0800	3,1600	3,0800	91.712	283.668,63
29/12/2005	3,0800	-1,28%	3,1600	3,1600	3,0400	101.825	316.523,49
28/12/2005	3,1200	0,00%	3,2000	3,2400	3,0800	165.452	521.712,97
27/12/2005	3,1200	6,85%	2,9600	3,1600	2,9600	198.777	611.947,78
23/12/2005	2,9200	0,00%	2,9200	3,0000	2,8800	106.342	311.446,31
22/12/2005	2,9200	0,00%	2,9200	2,9600	2,8400	51.976	150.132,21
21/12/2005	2,9200	1,39%	2,9200	2,9600	2,8800	46.289	134.925,25
20/12/2005	2,8800	-1,37%	3,0000	3,0000	2,8400	153.288	452.699,80
19/12/2005	2,9200	5,80%	2,7600	2,9200	2,7600	209.882	597.073,48
16/12/2005	2,7600	1,47%	2,7600	2,8400	2,7600	109.936	305.278,98
15/12/2005	2,7200	0,00%	2,7600	2,7600	2,6800	42.680	116.551,92
14/12/2005	2,7200	1,49%	2,6800	2,7600	2,6800	87.042	237.437,78
13/12/2005	2,6800	0,00%	2,6800	2,7200	2,6400	56.425	150.137,80
12/12/2005	2,6800	1,52%	2,6400	2,7200	2,6400	122.923	329.895,29
09/12/2005	2,6400	1,54%	2,6000	2,6400	2,5600	44.384	116.094,11
08/12/2005	2,6000	0,00%	2,5600	2,6000	2,5600	54.328	140.932,58
07/12/2005	2,6000	1,56%	2,5600	2,6000	2,5600	38.842	100.263,63
06/12/2005	2,5600	-1,54%	2,5600	2,6000	2,5200	21.834	56.166,61
05/12/2005	2,6000	0,00%	2,5600	2,6000	2,5200	61.872	159.082,85
02/12/2005	2,6000	3,17%	2,5600	2,6000	2,5600	41.074	106.041,08
01/12/2005	2,5200	-3,08%	2,5600	2,6000	2,5200	31.393	80.346,96
30/11/2005	2,6000	0,00%	2,6000	2,6000	2,5200	18.007	46.203,51
29/11/2005	2,6000	0,00%	2,5200	2,6800	2,5200	111.375	289.811,77
28/11/2005	2,6000	0,00%	2,6000	2,6000	2,5200	20.936	53.604,70
25/11/2005	2,6000	0,00%	2,6000	2,6400	2,6000	40.605	105.895,10
24/11/2005	2,6000	0,00%	2,6000	2,6000	2,5600	32.764	84.377,12
23/11/2005	2,6000	0,00%	2,6000	2,6400	2,5600	23.094	59.939,92
22/11/2005	2,6000	-1,52%	2,6400	2,6800	2,6000	73.080	190.960,30
21/11/2005	2,6400	0,00%	2,6400	2,6800	2,6000	46.816	122.503,88
18/11/2005	2,6400	0,00%	2,6800	2,6800	2,6000	49.319	130.624,10
17/11/2005	2,6400	-1,49%	2,6800	2,7200	2,6000	77.404	206.277,60
16/11/2005	2,6800	3,08%	2,6000	2,6800	2,6000	86.413	229.373,52
15/11/2005	2,6000	0,00%	2,6000	2,7200	2,6000	111.237	294.698,38
14/11/2005	2,6000	0,00%	2,6000	2,6400	2,6000	55.836	145.637,28
11/11/2005	2,6000	0,00%	2,6000	2,6800	2,6000	42.086	110.078,60
10/11/2005	2,6000	-2,99%	2,6800	2,6800	2,5200	116.727	304.079,10
09/11/2005	2,6800	-1,47%	2,7200	2,7200	2,6800	96.064	257.996,52
08/11/2005	2,7200	1,49%	2,6800	2,8400	2,6800	226.577	624.957,70
07/11/2005	2,6800	1,52%	2,6800	2,8400	2,6800	500.142	1.384.298,97
04/11/2005	2,6400	8,20%	2,4400	2,6800	2,4400	460.831	1.189.050,74
03/11/2005	2,4400	1,67%	2,4400	2,4400	2,4000	53.384	129.757,02
02/11/2005	2,4000	-1,64%	2,4800	2,4800	2,4000	44.466	108.171,50
01/11/2005	2,4400	3,39%	2,4000	2,5200	2,4000	193.041	473.282,10
31/10/2005	2,3600	-1,67%	2,4000	2,4400	2,3600	24.853	59.521,10
27/10/2005	2,4000	0,00%	2,4000	2,4400	2,3600	31.909	76.869,61
26/10/2005	2,4000	0,00%	2,4400	2,4400	2,4000	34.833	83.971,40
25/10/2005	2,4000	1,69%	2,4000	2,4800	2,4000	79.375	192.130,55
24/10/2005	2,3600	0,00%	2,4000	2,4400	2,3600	58.022	138.305,80
21/10/2005	2,3600	-1,67%	2,4000	2,4400	2,3600	38.761	92.563,84
20/10/2005	2,4000	1,69%	2,3600	2,4400	2,3600	58.898	143.116,00
19/10/2005	2,3600	-1,67%	2,4000	2,4000	2,3600	21.195	50.301,79
18/10/2005	2,4000	1,69%	2,3600	2,4800	2,3600	92.174	223.898,75
17/10/2005	2,3600	-3,28%	2,4400	2,4400	2,3600	55.060	132.119,40
14/10/2005	2,4400	0,00%	2,4400	2,4800	2,4000	28.772	69.798,30
13/10/2005	2,4400	-3,17%	2,5200	2,5200	2,4000	89.724	219.406,80
12/10/2005	2,5200	0,00%	2,5200	2,6000	2,4400	109.396	279.842,42
11/10/2005	2,5200	3,28%	2,4400	2,5200	2,4000	62.429	153.795,40
10/10/2005	2,4400	0,00%	2,4400	2,4800	2,4400	31.648	77.440,22
07/10/2005	2,4400	-1,61%	2,4800	2,5200	2,4400	50.599	124.228,48
06/10/2005	2,4800	-1,59%	2,4800	2,5600	2,4400	48.949	121.854,52
05/10/2005	2,5200	1,61%	2,4800	2,5600	2,4000	69.595	173.084,57
04/10/2005	2,4800	-1,59%	2,5200	2,5200	2,4400	42.132	104.471,16
03/10/2005	2,5200	0,00%	2,5200	2,5600	2,4800	36.586	91.761,20
30/9/2005	2,5200	0,00%	2,5200	2,6000	2,5200	138.619	351.233,60
29/9/2005	2,5200	-1,56%	2,5600	2,6000	2,5200	39.706	101.463,89
28/9/2005	2,5600	-1,54%	2,6000	2,6400	2,5600	23.269	60.176,00
27/9/2005	2,6000	0,00%	2,6400	2,6400	2,6000	15.302	39.879,25
26/9/2005	2,6000	-1,52%	2,6800	2,6800	2,6000	30.338	80.284,19
23/9/2005	2,6400	1,54%	2,6000	2,6800	2,6000	31.934	84.274,56
22/9/2005	2,6000	0,00%	2,6000	2,6000	2,5600	16.380	42.242,37
21/9/2005	2,6000	-1,52%	2,6000	2,6400	2,6000	27.310	70.684,70
20/9/2005	2,6400	-1,49%	2,6800	2,6800	2,6400	30.838	82.005,79
19/9/2005	2,6800	0,00%	2,6800	2,7600	2,6800	65.092	176.870,67
16/9/2005	2,6800	0,00%	2,6800	2,7600	2,6400	57.273	155.006,15
15/9/2005	2,6800	1,52%	2,6400	2,6800	2,6000	35.234	93.525,60
14/9/2005	2,6400	1,54%	2,6000	2,6800	2,6000	28.112	74.190,06
13/9/2005	2,6000	0,00%	2,6000	2,6400	2,6000	25.989	68.124,20
12/9/2005	2,6000	0,00%	2,6400	2,6400	2,6000	31.620	82.936,78
09/9/2005	2,6000	-1,52%	2,6800	2,6800	2,6000	25.342	66.889,48
08/9/2005	2,6400	-1,49%	2,6800	2,6800	2,6000	48.731	129.878,52
07/9/2005	2,6800	3,08%	2,6800	2,7600	2,6400	174.642	474.016,40
06/9/2005	2,6000	0,00%	2,6000	2,6800	2,6000	14.792	38.761,75
05/9/2005	2,6000	0,00%	2,6400	2,6800	2,5600	32.115	84.415,25
02/9/2005	2,6000	-1,52%	2,6400	2,6400	2,6000	13.219	34.455,76
01/9/2005	2,6400	4,76%	2,5600	2,6800	2,5200	64.738	166.422,30
31/8/2005	2,5200	-1,56%	2,6000	2,6000	2,5200	16.024	40.834,20
30/8/2005	2,5600	1,59%	2,5600	2,5600	2,5200	40.609	103.261,35
29/8/2005	2,5200	-3,08%	2,6000	2,6000	2,5200	48.013	122.287,47
26/8/2005	2,6000	0,00%	2,6400	2,6800	2,6000	20.232	52.977,30
25/8/2005	2,6000	-1,52%	2,6000	2,6400	2,6000	31.516	82.284,00
24/8/2005	2,6400	0,00%	2,6400	2,6800	2,6000	41.286	109.124,00
23/8/2005	2,6400	-2,94%	2,7200	2,7200	2,6400	50.320	134.586,86
22/8/2005	2,7200	-1,45%	2,7600	2,7600	2,7200	46.725	128.088,55
19/8/2005	2,7600	2,99%	2,6800	2,8400	2,6800	146.968	407.251,30
18/8/2005	2,6800	3,08%	2,6000	2,7200	2,6000	69.383	184.903,81
17/8/2005	2,6000	-1,52%	2,6000	2,6400	2,6000	35.308	92.569,26
16/8/2005	2,6400	0,00%	2,6800	2,6800	2,6000	30.079	79.439,90
12/8/2005	2,6400	-1,49%	2,6800	2,7200	2,6400	43.485	116.033,30
11/8/2005	2,6800	0,00%	2,6800	2,8000	2,6000	104.319	282.301,80
10/8/2005	2,6800	1,52%	2,6400	2,6800	2,6000	38.319	101.298,80
09/8/2005	2,6400	-1,49%	2,7200	2,7200	2,6000	35.416	93.895,10
08/8/2005	2,6800	0,00%	2,6800	2,7200	2,6800	94.088	253.116,21
05/8/2005	2,6800	3,08%	2,6000	2,6800	2,6000	43.590	115.343,50
04/8/2005	2,6000	-1,52%	2,6400	2,6800	2,6000	20.928	54.585,56
03/8/2005	2,6400	3,13%	2,6000	2,6800	2,5600	38.236	100.304,30
02/8/2005	2,5600	-1,54%	2,6400	2,6800	2,5600	21.425	55.743,43
01/8/2005	2,6000	-2,99%	2,6800	2,6800	2,6000	22.394	58.832,61
29/7/2005	2,6800	-1,47%	2,7200	2,7600	2,6000	56.388	149.508,60
28/7/2005	2,7200	0,00%	2,7600	2,7600	2,6800	98.536	267.674,82
27/7/2005	2,7200	-2,86%	2,7600	2,8000	2,6800	44.049	120.396,21
26/7/2005	2,8000	-1,41%	2,8400	2,8800	2,7600	67.025	188.126,30
25/7/2005	2,8400	4,41%	2,7600	2,8800	2,7600	118.048	332.693,62
22/7/2005	2,7200	4,62%	2,6000	2,8000	2,6000	175.820	474.355,80
21/7/2005	2,6000	4,84%	2,5200	2,6400	2,5200	162.688	418.592,15
20/7/2005	2,4800	1,64%	2,4800	2,5600	2,4400	82.306	205.302,00
19/7/2005	2,4400	0,00%	2,4000	2,4800	2,4000	35.851	87.779,66
18/7/2005	2,4400	1,67%	2,4000	2,4400	2,4000	31.996	78.033,60
15/7/2005	2,4000	-1,64%	2,4400	2,5200	2,4000	39.188	95.624,98
14/7/2005	2,4400	3,39%	2,4000	2,5200	2,4000	84.102	207.208,68
13/7/2005	2,3600	3,51%	2,2800	2,4000	2,2800	61.712	143.702,90
12/7/2005	2,2800	-5,00%	2,3600	2,3600	2,2800	28.712	66.098,06
11/7/2005	2,4000	1,69%	2,3600	2,4000	2,3600	18.084	42.850,20
08/7/2005	2,3600	0,00%	2,3200	2,4400	2,3200	13.008	30.796,30
07/7/2005	2,3600	3,51%	2,2800	2,4400	2,1200	87.145	194.109,48
06/7/2005	2,2800	-3,39%	2,3200	2,3600	2,2800	36.013	82.790,10
05/7/2005	2,3600	1,72%	2,3200	2,3600	2,2800	27.205	63.106,62
04/7/2005	2,3200	-3,33%	2,4000	2,4400	2,3200	27.530	64.757,75
01/7/2005	2,4000	-4,76%	2,4000	2,4400	2,3600	41.058	98.311,07
30/6/2005	2,5200	3,28%	2,4400	2,5200	2,4400	67.620	169.117,18
29/6/2005	2,4400	1,67%	2,4400	2,5600	2,3600	105.848	259.864,08
28/6/2005	2,4000	0,00%	2,4000	2,4400	2,3600	42.717	102.357,54
27/6/2005	2,4000	0,00%	2,4000	2,4400	2,3600	118.314	282.441,91
24/6/2005	2,4000	-1,64%	2,4000	2,4400	2,3600	79.229	189.779,98
23/6/2005	2,4400	0,00%	2,4400	2,4400	2,4000	30.666	74.042,38
22/6/2005	2,4400	-1,61%	2,4400	2,4800	2,4000	81.136	197.216,95
21/6/2005	2,4800	-1,59%	2,4800	2,5200	2,4400	69.938	172.028,60
17/6/2005	2,5200	1,61%	2,4800	2,5200	2,4400	34.715	86.054,90
16/6/2005	2,4800	0,00%	2,4800	2,5200	2,4400	28.097	69.417,24
15/6/2005	2,4800	0,00%	2,4400	2,5200	2,4400	51.849	126.995,38
14/6/2005	2,4800	-3,13%	2,5200	2,5600	2,4400	108.341	271.507,70
13/6/2005	2,5600	0,00%	2,5600	2,5600	2,5200	27.989	70.851,20
10/6/2005	2,5600	0,00%	2,5200	2,6000	2,5200	59.900	152.658,40
09/6/2005	2,5600	-1,54%	2,6000	2,6000	2,5200	66.449	169.122,00
08/6/2005	2,6000	0,00%	2,6000	2,6400	2,5600	63.228	163.512,60
07/6/2005	2,6000	0,00%	2,6400	2,6400	2,6000	80.839	211.024,20
06/6/2005	2,6000	-1,52%	2,6400	2,6800	2,6000	61.508	161.614,56
03/6/2005	2,6400	0,00%	2,6400	2,6800	2,6000	48.444	128.026,27
02/6/2005	2,6400	0,00%	2,6400	2,6800	2,6000	197.174	522.210,20
01/6/2005	2,6400	0,00%	2,6400	2,6800	2,6000	110.133	290.544,95
31/5/2005	2,6400	0,00%	2,6800	2,6800	2,6000	189.928	500.608,12
30/5/2005	2,6400	0,00%	2,6800	2,6800	2,6400	70.998	188.577,90
27/5/2005	2,6400	0,00%	2,6800	2,7200	2,6400	173.010	463.177,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,3000	12,75 %	0,2600	191.250
ΠΑΠ	3,3500	6,35 %	0,2000	22.555
ΙΝΛΟΤ	1,0380	3,80 %	0,0380	4.006.650
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	100
ΑΛΜΥ	5,0400	3,70 %	0,1800	111.698
ΕΥΡΩΒ	3,4930	3,04 %	0,1030	23.199.748
CNLCAP	6,9500	2,96 %	0,2000	4.581
ΙΝΤΕΤ	1,4800	2,78 %	0,0400	6.479
TITC	49,3500	2,60 %	1,2500	259.716
ΦΡΙΓΟ	0,4510	2,50 %	0,0110	105.707

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	0,9000	-2,60 %	-0,0240	6.215
ΙΝΛΙΦ	6,0800	-2,25 %	-0,1400	2.280
ΜΙΝ	0,7240	-2,16 %	-0,0160	403
ΠΡΔ	0,4600	-2,13 %	-0,0100	81.247
ΔΑΙΟΣ	7,3000	-2,01 %	-0,1500	550
ΑΒΕ	0,5000	-1,96 %	-0,0100	70.657
CENER	15,5000	-1,90 %	-0,3000	238.331
EIS	2,0200	-1,70 %	-0,0350	89.807
ΣΠΕΙΣ	7,4800	-1,58 %	-0,1200	3.702
ΑΑΑΚ	6,2500	-1,57 %	-0,1000	143

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4930	3,04 %	0,1030	79.955.905
ΑΛΦΑ	3,4500	0,94 %	0,0320	29.604.531
ΕΤΕ	13,2200	0,30 %	0,0400	21.689.056
ΟΠΑΠ	18,3400	1,89 %	0,3400	18.348.062
ΜΠΕΛΑ	27,3400	0,51 %	0,1400	17.048.189
MTLN	42,3800	0,67 %	0,2800	14.673.942
TITC	49,3500	2,60 %	1,2500	12.705.796
ΔΕΗ	17,8300	-0,78 %	-0,1400	11.462.275
ΟΤΕ	16,8300	0,24 %	0,0400	5.607.529
ΙΝΛΟΤ	1,0380	3,80 %	0,0380	4.086.520

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4930	3,04 %	23.199.748	79,96εκ.
ΑΛΦΑ	3,4500	0,94 %	8.613.078	29,60εκ.
ΙΝΛΟΤ	1,0380	3,80 %	4.006.650	4,09εκ.
ΕΤΕ	13,2200	0,30 %	1.640.938	21,69εκ.
ΟΠΑΠ	18,3400	1,89 %	1.009.203	18,35εκ.
ΕΛΛΑΚΤΩΡ	1,8800	-1,16 %	693.990	1,32εκ.
ΔΕΗ	17,8300	-0,78 %	642.037	11,46εκ.
ΜΠΕΛΑ	27,3400	0,51 %	623.079	17,05εκ.
ΕΛΧΑ	3,9200	-1,26 %	528.730	2,12εκ.
ΑΔΜΗΕ	2,9800	1,71 %	521.229	1,55εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,3000	12,75 %	191.250	1,20 %
ΠΕΡΦ	8,2500	-0,60 %	152.103	1,08 %
ΕΥΡΩΒ	3,4930	3,04 %	23.199.748	0,64 %
EIS	2,0200	-1,70 %	89.807	0,59 %
CNLCAP	6,9500	2,96 %	4.581	0,58 %
ΕΚΤΕΡ	3,4900	-0,99 %	136.067	0,49 %
ΜΠΕΛΑ	27,3400	0,51 %	623.079	0,46 %
ΑΛΦΑ	3,4500	0,94 %	8.613.078	0,37 %
ΑΛΜΥ	5,0400	3,70 %	111.698	0,34 %
ΠΡΔ	0,4600	-2,13 %	81.247	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,3000	12,75 %	191.250	13,04 %
ΠΡΔ	0,4600	-2,13 %	81.247	7,39 %
ΝΑΚΑΣ	3,7800	0,00 %	134	6,35 %
ΚΟΡΔΕ	0,5300	0,76 %	6.559	6,04 %
ΠΑΠ	3,3500	6,35 %	22.555	5,37 %
ΠΑΙΡ	0,9000	-2,60 %	6.215	5,33 %
CNLCAP	6,9500	2,96 %	4.581	5,19 %
ΛΑΝΑΚ	1,3800	2,22 %	1.066	5,07 %
ΕΥΡΩΒ	3,4930	3,04 %	23.199.748	4,95 %
ΣΠΙ	0,6100	-1,29 %	3.600	4,92 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%