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
26/5/2005	2,6800	0,00%	2,6800	2,7200	2,6800	155.113	416.076,80
25/5/2005	2,6800	0,00%	2,6800	2,7600	2,6800	213.523	576.650,20
24/5/2005	2,6800	0,00%	2,6800	2,7600	2,6800	142.619	385.524,00
23/5/2005	2,6800	0,00%	2,6800	2,7600	2,6400	174.150	472.036,70
20/5/2005	2,6800	0,00%	2,6400	2,7600	2,6400	80.772	217.098,60
19/5/2005	2,6800	0,00%	2,6400	2,7200	2,6000	42.892	114.036,70
18/5/2005	2,6800	0,00%	2,6800	2,7200	2,6400	24.830	66.260,60
17/5/2005	2,6800	-1,47%	2,6800	2,7600	2,6800	47.016	125.721,70
16/5/2005	2,7200	0,00%	2,7200	2,8000	2,6800	80.258	221.284,00
13/5/2005	2,7200	0,00%	2,7600	2,7600	2,6800	16.959	45.855,70
12/5/2005	2,7200	-1,45%	2,7200	2,8400	2,6800	57.027	157.490,80
11/5/2005	2,7600	1,47%	2,6800	2,7600	2,6800	35.812	97.218,40
10/5/2005	2,7200	1,49%	2,6800	2,7600	2,6800	39.225	106.665,14
09/5/2005	2,6800	0,00%	2,6800	2,7600	2,6800	20.557	55.761,10
06/5/2005	2,6800	-2,90%	2,7600	2,7600	2,6800	24.384	65.827,60
05/5/2005	2,7600	0,00%	2,7600	2,7600	2,6800	47.391	130.595,40
04/5/2005	2,7600	-2,82%	2,8000	2,8800	2,7200	25.836	72.239,10
03/5/2005	2,8400	0,00%	2,7600	2,9600	2,7200	123.229	356.216,80
28/4/2005	2,8400	9,23%	2,6400	2,8400	2,6000	94.924	259.675,20
27/4/2005	2,6000	-2,99%	2,6800	2,6800	2,6000	21.093	55.569,40
26/4/2005	2,6800	0,00%	2,6400	2,6800	2,6000	36.371	95.966,60
25/4/2005	2,6800	0,00%	2,6800	2,6800	2,6000	24.755	65.409,10
22/4/2005	2,6800	0,00%	2,6800	2,7200	2,6800	15.664	41.869,00
21/4/2005	2,6800	0,00%	2,6800	2,6800	2,6400	20.617	54.801,77
20/4/2005	2,6800	0,00%	2,6400	2,7600	2,6400	32.726	88.019,85
19/4/2005	2,6800	0,00%	2,6400	2,6800	2,6400	19.202	51.155,50
18/4/2005	2,6800	0,00%	2,6800	2,6800	2,6000	20.429	53.951,80
15/4/2005	2,6800	-1,47%	2,6800	2,7200	2,6400	30.361	81.190,65
14/4/2005	2,7200	0,00%	2,6800	2,7600	2,6800	38.615	105.066,33
13/4/2005	2,7200	-1,45%	2,7600	2,8000	2,6800	23.960	65.083,60
12/4/2005	2,7600	2,99%	2,6400	2,8400	2,6400	63.006	175.175,79
11/4/2005	2,6800	-2,90%	2,6800	2,7600	2,6800	21.223	56.950,38
08/4/2005	2,7600	0,00%	2,7600	2,8000	2,6800	15.324	42.100,28
07/4/2005	2,7600	0,00%	2,6800	2,7600	2,6800	11.231	30.824,75
06/4/2005	2,7600	1,47%	2,7200	2,7600	2,6800	10.579	28.686,30
05/4/2005	2,7200	1,49%	2,6800	2,7600	2,6400	14.546	39.220,59
04/4/2005	2,6800	-2,90%	2,7600	2,7600	2,6800	11.638	31.540,10
01/4/2005	2,7600	-4,17%	2,7600	2,8400	2,7600	19.093	53.054,40
31/3/2005	2,8800	4,35%	2,7600	2,9200	2,7200	54.651	152.294,90
30/3/2005	2,7600	-2,82%	2,8400	2,8400	2,6800	53.871	146.976,90
29/3/2005	2,8400	0,00%	2,7600	2,8400	2,7600	18.066	50.145,37
24/3/2005	2,8400	0,00%	2,8400	2,8400	2,7600	19.217	53.945,20
23/3/2005	2,8400	0,00%	2,7600	2,8400	2,7600	17.638	49.213,10
22/3/2005	2,8400	0,00%	2,7200	2,8400	2,7200	27.324	76.078,81
21/3/2005	2,8400	-1,39%	2,9200	2,9200	2,7200	47.451	132.328,20
18/3/2005	2,8800	-1,37%	2,9200	2,9600	2,8400	52.092	151.017,88
17/3/2005	2,9200	-3,95%	3,0000	3,0400	2,8800	35.135	102.757,66
16/3/2005	3,0400	-1,30%	3,0400	3,0400	3,0000	12.696	38.236,85
15/3/2005	3,0800	-3,75%	3,2000	3,2400	3,0800	67.444	212.126,92
11/3/2005	3,2000	11,11%	3,0000	3,2800	3,0000	144.020	453.871,22
10/3/2005	2,8800	0,00%	2,9200	3,0000	2,8400	35.636	103.641,28
09/3/2005	2,8800	0,00%	2,8400	2,9200	2,8400	18.854	53.603,00
08/3/2005	2,8800	0,00%	2,8400	2,8800	2,8400	7.929	22.471,34
07/3/2005	2,8800	-4,00%	2,8800	2,9200	2,8400	34.819	99.331,62
04/3/2005	3,0000	0,00%	3,0000	3,0000	2,9200	23.406	69.178,65
03/3/2005	3,0000	2,74%	2,8400	3,0000	2,8400	22.838	67.284,70
02/3/2005	2,9200	-3,95%	3,0400	3,0400	2,8800	29.530	86.533,61
01/3/2005	3,0400	-2,56%	3,0000	3,0400	3,0000	41.139	123.702,42
28/2/2005	3,1200	1,30%	3,0800	3,1200	2,9600	64.758	195.815,66
25/2/2005	3,0800	0,00%	3,0800	3,0800	3,0000	24.245	73.799,46
24/2/2005	3,0800	1,32%	3,0400	3,1600	3,0000	121.601	376.919,16
23/2/2005	3,0400	-1,30%	3,0000	3,1200	3,0000	24.354	74.608,90
22/2/2005	3,0800	0,00%	3,0800	3,0800	3,0000	42.059	127.965,65
21/2/2005	3,0800	-1,28%	3,1200	3,1600	3,0400	44.069	136.627,74
18/2/2005	3,1200	0,00%	3,1200	3,1600	3,0800	26.444	82.225,98
17/2/2005	3,1200	-1,27%	3,1600	3,2000	3,0800	29.406	92.315,60
16/2/2005	3,1600	-1,25%	3,2400	3,2800	3,1600	61.011	194.606,31
15/2/2005	3,2000	1,27%	3,1600	3,2800	3,1600	143.389	461.797,43
14/2/2005	3,1600	-2,47%	3,2000	3,2400	3,1200	41.744	131.845,30
11/2/2005	3,2400	0,00%	3,2400	3,2800	3,1600	36.567	117.348,32
10/2/2005	3,2400	0,00%	3,2800	3,2800	3,2000	16.821	54.546,84
09/2/2005	3,2400	-2,41%	3,3200	3,3200	3,2000	29.286	94.506,75
08/2/2005	3,3200	0,00%	3,2800	3,4800	3,2400	162.179	548.261,80
07/2/2005	3,3200	5,06%	3,2400	3,3200	3,2000	48.941	160.103,70
04/2/2005	3,1600	0,00%	3,2000	3,3200	3,1200	59.010	188.521,60
03/2/2005	3,1600	-2,47%	3,2000	3,2800	3,1600	33.233	106.491,50
02/2/2005	3,2400	-2,41%	3,2400	3,3200	3,2000	50.893	164.493,40
01/2/2005	3,3200	-2,35%	3,4000	3,4800	3,3200	72.354	243.945,10
31/1/2005	3,4000	1,19%	3,4000	3,5600	3,4000	128.440	447.879,32
28/1/2005	3,3600	1,20%	3,2400	3,3600	3,2400	31.467	104.692,10
27/1/2005	3,3200	0,00%	3,3200	3,4000	3,2400	89.746	298.987,50
26/1/2005	3,3200	2,47%	3,2800	3,4000	3,1600	120.164	397.530,22
25/1/2005	3,2400	2,53%	3,1600	3,2800	3,1600	46.026	148.738,66
24/1/2005	3,1600	-1,25%	3,1600	3,3200	3,1200	40.645	129.804,69
21/1/2005	3,2000	1,27%	3,0800	3,2400	3,0800	21.470	67.962,40
20/1/2005	3,1600	-2,47%	3,2400	3,2400	3,0800	24.215	76.291,20
19/1/2005	3,2400	0,00%	3,2400	3,2800	3,1600	16.407	52.905,18
18/1/2005	3,2400	-2,41%	3,3600	3,4000	3,1600	28.867	94.328,90
17/1/2005	3,3200	2,47%	3,1600	3,4000	3,1600	73.245	243.065,10
14/1/2005	3,2400	-2,41%	3,2800	3,3200	3,0800	158.457	505.169,66
13/1/2005	3,3200	-9,78%	3,5600	3,6400	3,3200	122.878	418.310,30
12/1/2005	3,6800	-1,08%	3,7200	3,7600	3,5600	53.112	193.763,25
11/1/2005	3,7200	-1,06%	3,6800	3,8000	3,6400	22.439	82.939,40
10/1/2005	3,7600	-3,09%	3,7600	3,8800	3,6800	43.594	163.161,13
07/1/2005	3,8800	0,00%	4,0400	4,0400	3,8000	38.848	151.823,33
05/1/2005	3,8800	-3,96%	4,0800	4,0800	3,8400	87.431	344.840,42
04/1/2005	4,0400	16,09%	3,4800	4,1200	3,4800	463.446	1.818.114,25
03/1/2005	3,4800	0,00%	3,3600	3,4800	3,3600	11.858	41.090,00
31/12/2004	3,4800	0,00%	3,4800	3,5200	3,4800	25.772	89.849,40
30/12/2004	3,4800	0,00%	3,4800	3,5200	3,4000	64.498	220.650,10
29/12/2004	3,4800	0,00%	3,4800	3,5200	3,4000	28.621	98.943,40
28/12/2004	3,4800	1,16%	3,4400	3,4800	3,4000	67.754	231.936,65
27/12/2004	3,4400	-1,15%	3,4800	3,5600	3,4000	220.978	769.442,70
24/12/2004	3,4800	3,57%	3,4400	3,6400	3,4000	78.644	270.292,00
23/12/2004	3,3600	-1,18%	3,4000	3,4400	3,3200	23.081	77.586,58
22/12/2004	3,4000	0,00%	3,3600	3,4000	3,3200	17.319	57.988,96
21/12/2004	3,4000	0,00%	3,4000	3,4800	3,3600	16.358	55.877,50
20/12/2004	3,4000	-4,49%	3,4800	3,5200	3,2800	55.512	187.880,58
17/12/2004	3,5600	1,14%	3,5200	3,5600	3,4000	48.987	170.681,98
16/12/2004	3,5200	-1,12%	3,5600	3,6400	3,4400	51.768	181.359,35
15/12/2004	3,5600	-4,30%	3,7200	3,7200	3,3200	207.420	725.718,88
14/12/2004	3,7200	1,09%	3,8800	3,9600	3,6400	173.466	655.460,45
13/12/2004	3,6800	16,46%	3,3600	3,7200	3,3600	384.618	1.361.187,24
10/12/2004	3,1600	11,27%	3,0000	3,3200	3,0000	236.729	748.289,10
09/12/2004	2,8400	7,58%	2,6400	2,8800	2,6000	823.621	2.263.067,82
08/12/2004	2,6400	1,54%	2,6800	2,6800	2,5200	24.588	63.691,95
07/12/2004	2,6000	-1,52%	2,6000	2,7200	2,4400	79.493	206.913,00
06/12/2004	2,6400	4,76%	2,4400	2,6400	2,4400	31.696	81.735,14
03/12/2004	2,5200	0,00%	2,5200	2,5200	2,4400	5.653	14.063,95
02/12/2004	2,5200	1,61%	2,4400	2,5600	2,4400	13.317	33.574,28
01/12/2004	2,4800	0,00%	2,4400	2,4800	2,4000	6.884	16.799,59
30/11/2004	2,4800	-1,59%	2,4400	2,5200	2,4400	1.726	4.270,00
29/11/2004	2,5200	1,61%	2,4400	2,5200	2,4400	8.476	20.973,76
26/11/2004	2,4800	-1,59%	2,5200	2,5200	2,4400	13.551	33.329,18
25/11/2004	2,5200	0,00%	2,4800	2,5600	2,4800	9.669	24.439,92
24/11/2004	2,5200	0,00%	2,5200	2,5200	2,4800	9.811	24.583,00
23/11/2004	2,5200	-1,56%	2,5200	2,5600	2,4800	7.769	19.470,89
22/11/2004	2,5600	-3,03%	2,6000	2,6000	2,5200	7.793	19.868,30
19/11/2004	2,6400	1,54%	2,6000	2,6400	2,5600	4.769	12.369,20
18/11/2004	2,6000	-1,52%	2,6800	2,6800	2,6000	8.434	21.997,30
17/11/2004	2,6400	1,54%	2,6000	2,6800	2,6000	7.140	18.661,50
16/11/2004	2,6000	-2,99%	2,6400	2,6800	2,6000	8.509	22.197,40
15/11/2004	2,6800	-2,90%	2,7200	2,7600	2,6800	9.432	25.445,04
12/11/2004	2,7600	1,47%	2,7600	2,8000	2,6800	25.083	68.886,10
11/11/2004	2,7200	1,49%	2,7200	2,8000	2,6800	60.339	164.127,75
10/11/2004	2,6800	1,52%	2,6800	2,7600	2,5600	33.774	90.091,12
09/11/2004	2,6400	-1,49%	2,6400	2,6800	2,6000	3.189	8.362,70
08/11/2004	2,6800	0,00%	2,6800	2,6800	2,6000	15.495	41.011,80
05/11/2004	2,6800	6,35%	2,4800	2,6800	2,4800	40.727	104.515,74
04/11/2004	2,5200	0,00%	2,5200	2,5200	2,4800	6.619	16.641,46
03/11/2004	2,5200	-1,56%	2,5200	2,5200	2,4400	12.242	30.356,67
02/11/2004	2,5600	1,59%	2,4400	2,5600	2,4400	8.766	21.860,84
01/11/2004	2,5200	0,00%	2,5200	2,5200	2,4800	8.761	21.908,20
29/10/2004	2,5200	3,28%	2,5200	2,5200	2,4400	2.956	7.386,80
27/10/2004	2,4400	-4,69%	2,5200	2,5200	2,4400	6.086	15.167,70
26/10/2004	2,5600	1,59%	2,5200	2,5600	2,4400	15.492	38.501,70
25/10/2004	2,5200	0,00%	2,5200	2,5200	2,4400	4.369	10.787,74
22/10/2004	2,5200	0,00%	2,5200	2,6000	2,4800	5.418	13.544,10
21/10/2004	2,5200	-3,08%	2,6000	2,6000	2,5200	6.997	17.845,60
20/10/2004	2,6000	1,56%	2,5200	2,6000	2,5200	14.078	36.037,37
19/10/2004	2,5600	1,59%	2,5600	2,6000	2,5200	16.810	31.060,90
18/10/2004	2,5200	-3,08%	2,6000	2,6000	2,5200	6.831	17.264,22
15/10/2004	2,6000	0,00%	2,5600	2,6000	2,5200	18.513	47.558,00
14/10/2004	2,6000	-1,52%	2,6000	2,6000	2,5600	10.195	26.204,00
13/10/2004	2,6400	1,54%	2,6000	2,6400	2,5600	8.573	22.324,50
12/10/2004	2,6000	-1,52%	2,6000	2,6000	2,5600	8.833	22.857,60
11/10/2004	2,6400	-1,49%	2,6400	2,6800	2,6000	4.696	12.295,38
08/10/2004	2,6800	-1,47%	2,6400	2,6800	2,5600	11.081	29.048,98
07/10/2004	2,7200	0,00%	2,7200	2,7200	2,6800	4.273	11.461,70
06/10/2004	2,7200	0,00%	2,6800	2,7200	2,6400	3.897	10.432,02
05/10/2004	2,7200	3,03%	2,6400	2,7200	2,6000	18.503	49.246,70
04/10/2004	2,6400	0,00%	2,6000	2,6400	2,6000	8.645	22.581,69
01/10/2004	2,6400	0,00%	2,6000	2,6400	2,5600	15.612	40.720,80
30/9/2004	2,6400	-1,49%	2,6400	2,6800	2,6000	8.006	20.895,00
29/9/2004	2,6800	3,08%	2,6400	2,6800	2,6000	11.071	29.172,80
28/9/2004	2,6000	-1,52%	2,6000	2,6800	2,6000	5.910	15.501,24
27/9/2004	2,6400	-1,49%	2,6800	2,6800	2,6000	16.229	42.533,95
24/9/2004	2,6800	0,00%	2,6400	2,6800	2,6000	6.741	17.834,25
23/9/2004	2,6800	-1,47%	2,6800	2,6800	2,6400	5.632	14.976,00
22/9/2004	2,7200	0,00%	2,7600	2,7600	2,6800	4.052	10.901,60
21/9/2004	2,7200	1,49%	2,6800	2,8000	2,6000	21.178	56.319,77
20/9/2004	2,6800	0,00%	2,6800	2,6800	2,6000	9.318	24.506,56
17/9/2004	2,6800	0,00%	2,6800	2,6800	2,6000	11.029	29.171,55
16/9/2004	2,6800	0,00%	2,6400	2,6800	2,6000	9.012	23.781,50
15/9/2004	2,6800	0,00%	2,6000	2,6800	2,6000	5.885	15.618,90
14/9/2004	2,6800	0,00%	2,6800	2,6800	2,6000	10.126	26.920,29
13/9/2004	2,6800	-2,90%	2,7200	2,7600	2,6800	6.589	17.658,21
10/9/2004	2,7600	1,47%	2,6800	2,8000	2,6400	11.079	30.134,70
09/9/2004	2,7200	1,49%	2,6400	2,7200	2,6000	12.271	32.763,55
08/9/2004	2,6800	-1,47%	2,6800	2,6800	2,6400	4.656	12.430,60
07/9/2004	2,7200	0,00%	2,7200	2,7200	2,6400	10.823	28.898,98
06/9/2004	2,7200	-1,45%	2,7600	2,7600	2,6800	9.293	25.222,60
03/9/2004	2,7600	2,99%	2,6800	2,7600	2,6400	12.229	33.022,40
02/9/2004	2,6800	-2,90%	2,6800	2,7600	2,6800	2.332	6.288,01
01/9/2004	2,7600	0,00%	2,7600	2,7600	2,6800	2.750	7.430,50
31/8/2004	2,7600	1,47%	2,6800	2,7600	2,6800	6.362	17.097,14
30/8/2004	2,7200	-1,45%	2,7200	2,7600	2,6800	3.500	9.459,40
27/8/2004	2,7600	-2,82%	2,7600	2,8000	2,7200	6.401	17.601,20
26/8/2004	2,8400	2,90%	2,7600	2,8400	2,7200	5.860	16.303,40
25/8/2004	2,7600	0,00%	2,8000	2,8000	2,7600	3.808	10.560,00
24/8/2004	2,7600	0,00%	2,7600	2,7600	2,7200	2.176	5.955,70
23/8/2004	2,7600	-1,43%	2,7200	2,8000	2,6800	7.252	19.826,70
20/8/2004	2,8000	0,00%	2,7200	2,8000	2,7200	4.997	13.752,40
19/8/2004	2,8000	0,00%	2,8000	2,8400	2,6800	11.863	32.456,70
18/8/2004	2,8000	-1,41%	2,8400	2,8400	2,7600	7.766	21.693,10
17/8/2004	2,8400	2,90%	2,8000	2,8400	2,7200	7.662	21.400,30
16/8/2004	2,7600	0,00%	2,7200	2,7600	2,6800	9.605	26.022,80
12/8/2004	2,7600	-2,82%	2,8400	2,8400	2,7600	3.069	8.521,10
11/8/2004	2,8400	-1,39%	2,7600	2,8800	2,7200	10.515	29.297,55
10/8/2004	2,8800	1,41%	2,8000	2,8800	2,7600	11.749	33.329,95
09/8/2004	2,8400	0,00%	2,8400	2,8400	2,7600	9.875	27.856,40
06/8/2004	2,8400	0,00%	2,8400	2,8400	2,7200	4.389	12.326,00
05/8/2004	2,8400	0,00%	2,7600	2,9200	2,7600	12.267	34.769,70
04/8/2004	2,8400	1,43%	2,6800	2,8400	2,6800	26.263	73.108,00
03/8/2004	2,8000	-4,11%	2,8000	2,9200	2,8000	14.498	41.695,80
02/8/2004	2,9200	-1,35%	2,8400	2,9600	2,7600	46.121	133.234,95
30/7/2004	2,9600	-3,90%	3,0400	3,0800	2,9600	6.118	18.189,90
29/7/2004	3,0800	0,00%	3,0800	3,0800	2,9200	7.687	23.227,48
28/7/2004	3,0800	0,00%	3,0800	3,1200	2,9200	28.483	86.705,05
27/7/2004	3,0800	0,00%	3,0000	3,1200	3,0000	19.581	59.677,25
26/7/2004	3,0800	2,67%	2,9200	3,1200	2,8800	28.398	85.578,80
23/7/2004	3,0000	4,17%	2,7600	3,0800	2,7600	25.297	72.901,45
22/7/2004	2,8800	-1,37%	2,8400	2,9200	2,7600	7.950	22.557,90
21/7/2004	2,9200	0,00%	2,9200	2,9200	2,8800	4.858	14.147,00
20/7/2004	2,9200	-2,67%	2,9200	2,9200	2,8400	11.203	32.412,48
19/7/2004	3,0000	-2,60%	3,0000	3,0400	2,9200	9.659	28.766,90
16/7/2004	3,0800	2,67%	3,0000	3,1200	2,8800	10.062	29.925,80
15/7/2004	3,0000	0,00%	2,9200	3,0000	2,8400	7.921	23.325,21
14/7/2004	3,0000	0,00%	2,9200	3,0000	2,8800	4.767	13.997,65
13/7/2004	3,0000	0,00%	3,0800	3,0800	2,9200	3.338	9.922,98
12/7/2004	3,0000	-2,60%	2,9600	3,0400	2,9200	7.976	,00
09/7/2004	3,0800	10,00%	2,8000	3,0800	2,7600	10.441	29.660,80
08/7/2004	2,8000	1,45%	2,7600	2,8000	2,6800	23.982	64.718,20
07/7/2004	2,7600	0,00%	2,6800	2,7600	2,6800	8.521	23.176,12
06/7/2004	2,7600	1,47%	2,6800	2,8000	2,6800	9.076	24.665,30
05/7/2004	2,7200	-2,86%	2,8400	2,8400	2,7200	1.080	2.972,40
02/7/2004	2,8000	-1,41%	2,7600	2,8000	2,7600	7.646	21.148,30
01/7/2004	2,8400	0,00%	2,8400	2,8400	2,7600	5.675	15.963,70
30/6/2004	2,8400	0,00%	2,8400	2,9600	2,7600	9.766	27.491,18
29/6/2004	2,8400	-1,39%	2,8800	2,9200	2,7600	7.579	21.189,19
28/6/2004	2,8800	0,00%	2,7600	2,8800	2,7600	5.557	15.706,40
25/6/2004	2,8800	0,00%	2,9200	2,9600	2,8000	6.885	19.632,00
24/6/2004	2,8800	-4,00%	3,0000	3,0000	2,8400	20.872	59.920,20
23/6/2004	3,0000	0,00%	3,0000	3,0000	2,8400	11.147	32.798,90
22/6/2004	3,0000	0,00%	3,0000	3,0000	2,9200	7.436	22.034,96
21/6/2004	3,0000	0,00%	3,0400	3,0400	2,9200	17.334	51.997,04
18/6/2004	3,0000	0,00%	3,0000	3,0000	2,9200	9.134	27.132,05
17/6/2004	3,0000	0,00%	3,0000	3,0000	2,8800	9.098	26.687,40
16/6/2004	3,0000	-2,60%	3,0000	3,0000	2,9600	4.394	13.155,30
15/6/2004	3,0800	0,00%	3,0800	3,0800	2,9600	7.609	22.941,80
14/6/2004	3,0800	1,32%	3,0000	3,1200	2,8800	10.273	30.654,20
11/6/2004	3,0400	-3,80%	3,1200	3,1600	3,0400	5.943	18.420,87
10/6/2004	3,1600	2,60%	3,0800	3,2000	3,0000	29.813	93.082,20
09/6/2004	3,0800	1,32%	3,0400	3,0800	2,9600	6.063	18.345,30
08/6/2004	3,0400	1,33%	3,0400	3,0800	2,9200	175.372	523.315,45
07/6/2004	3,0000	-5,06%	3,1600	3,1600	2,9600	4.412	13.466,60
04/6/2004	3,1600	0,00%	3,0800	3,1600	3,0800	10.310	31.947,70
03/6/2004	3,1600	0,00%	3,1200	3,1600	3,0800	12.329	38.382,50
02/6/2004	3,1600	-4,82%	3,1600	3,3600	3,1200	114.551	361.306,90
01/6/2004	3,3200	5,06%	3,1600	3,3200	3,0400	31.508	100.920,68
28/5/2004	3,1600	11,27%	2,8800	3,1600	2,8400	43.249	129.275,90
27/5/2004	2,8400	0,00%	2,8000	2,9200	2,8000	18.509	52.564,76
26/5/2004	2,8400	2,90%	2,7600	2,8400	2,6800	13.437	37.499,28
25/5/2004	2,7600	0,00%	2,6800	2,8000	2,6400	26.167	71.207,68
24/5/2004	2,7600	0,00%	2,6800	2,7600	2,6800	16.398	44.614,15
21/5/2004	2,7600	0,00%	2,6800	2,8000	2,6800	7.628	21.005,45
20/5/2004	2,7600	-1,43%	2,7200	2,7600	2,6800	16.160	44.065,20
19/5/2004	2,8000	-1,41%	2,8400	2,8400	2,7200	14.280	39.439,70
18/5/2004	2,8400	-1,39%	2,8400	2,8400	2,7600	13.210	36.737,45
17/5/2004	2,8800	-1,37%	2,8400	2,8800	2,6800	51.334	141.653,50
14/5/2004	2,9200	-2,67%	2,9600	3,0000	2,8400	8.284	23.871,90
13/5/2004	3,0000	0,00%	2,9600	3,0000	2,9200	11.503	34.162,50
12/5/2004	3,0000	2,74%	2,9200	3,0000	2,8400	10.147	29.623,40
11/5/2004	2,9200	0,00%	2,8400	2,9200	2,8400	10.059	29.108,70
10/5/2004	2,9200	-2,67%	2,9200	2,9200	2,8400	8.361	24.157,50
07/5/2004	3,0000	1,35%	2,9600	3,0000	2,9200	44.202	129.707,20
06/5/2004	2,9600	1,37%	2,9200	2,9600	2,8800	27.080	78.919,80
05/5/2004	2,9200	-2,67%	2,9200	2,9600	2,8800	19.384	56.665,00
04/5/2004	3,0000	2,74%	2,9200	3,0000	2,9200	5.138	15.108,25
03/5/2004	2,9200	0,00%	3,0000	3,0000	2,9200	30.695	90.086,95
30/4/2004	2,9200	-2,67%	3,0400	3,0800	2,9200	12.160	35.708,60
29/4/2004	3,0000	0,00%	2,9200	3,0000	2,9200	57.219	168.668,80
28/4/2004	3,0000	0,00%	3,0000	3,0000	2,9200	48.100	143.213,33
27/4/2004	3,0000	-1,32%	3,0400	3,0800	2,9600	8.020	23.974,14
26/4/2004	3,0400	-1,30%	3,0800	3,0800	3,0000	10.710	32.437,08
23/4/2004	3,0800	-2,53%	3,1600	3,1600	3,0800	19.607	60.894,81
22/4/2004	3,1600	6,76%	2,9200	3,2000	2,9200	36.557	109.601,65
21/4/2004	2,9600	0,00%	2,9200	3,0000	2,9200	8.021	23.584,10
20/4/2004	2,9600	0,00%	2,9600	3,0000	2,9200	23.097	68.188,91
19/4/2004	2,9600	-2,63%	3,0000	3,0000	2,9600	12.048	35.939,07
16/4/2004	3,0400	-1,30%	3,0800	3,0800	3,0000	22.328	67.464,40
15/4/2004	3,0800	0,00%	3,0800	3,1200	3,0000	5.309	16.139,45
14/4/2004	3,0800	-2,53%	3,0400	3,0800	3,0000	8.980	27.448,38
13/4/2004	3,1600	2,60%	3,1600	3,1600	3,0800	8.220	25.332,30
08/4/2004	3,0800	0,00%	3,1200	3,1200	3,0400	7.119	21.875,10
07/4/2004	3,0800	0,00%	3,0800	3,0800	3,0000	8.997	27.245,60
06/4/2004	3,0800	-1,28%	3,1200	3,1200	3,0000	6.766	20.583,93
05/4/2004	3,1200	2,63%	3,2000	3,2000	3,0000	5.093	15.644,70
02/4/2004	3,0400	1,33%	3,0000	3,0800	2,9200	10.997	32.986,50
01/4/2004	3,0000	0,00%	3,0000	3,0000	2,9200	22.952	68.112,95
31/3/2004	3,0000	0,00%	2,8800	3,0000	2,8800	27.414	81.319,04
30/3/2004	3,0000	-1,32%	3,0400	3,0400	3,0000	69.296	209.722,05
29/3/2004	3,0400	-1,30%	3,0000	3,0800	3,0000	26.733	80.839,72
26/3/2004	3,0800	2,67%	3,0400	3,0800	3,0000	98.487	299.541,55
24/3/2004	3,0000	-2,60%	3,0800	3,1200	2,9200	10.562	31.784,50
23/3/2004	3,0800	0,00%	3,1600	3,1600	2,9600	21.330	64.752,00
22/3/2004	3,0800	-7,23%	3,0800	3,2400	2,9200	49.728	152.172,50
19/3/2004	3,3200	-2,35%	3,3600	3,4000	3,2400	29.245	96.442,88
18/3/2004	3,4000	-5,56%	3,4800	3,4800	3,3600	36.424	123.862,40
17/3/2004	3,6000	0,00%	3,5200	3,6800	3,4800	20.659	73.792,96

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,7500	3,59 %	0,0260	2
ΙΛΥΔΑ	5,0800	3,04 %	0,1500	7.007
ΙΝΤΕΤ	1,4800	2,78 %	0,0400	6.479
ΔΟΜΙΚ	2,3500	2,17 %	0,0500	20.535
ΕΥΡΩΒ	3,5620	1,98 %	0,0690	1.524.167
TREK	2,8800	1,78 %	0,0505	521
ΑΛΜΥ	5,1200	1,59 %	0,0800	8.221
ΔΑΑ	10,7000	1,52 %	0,1600	46.965
AKTR	9,4500	1,50 %	0,1400	34.758
ΙΝΤΚΑ	3,5100	1,45 %	0,0500	30.644

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΑΚΑΣ	3,6400	-3,70 %	-0,1400	102
ΚΟΡΔΕ	0,5120	-3,40 %	-0,0180	1
ΕΛΛΑΚΤΩΡ	1,8160	-3,40 %	-0,0640	479.916
ΜΟΝΤΑ	5,1800	-2,26 %	-0,1200	1.025
ΔΡΟΜΕ	0,3590	-1,91 %	-0,0070	6
ΑΑΑΚ	6,2500	-1,57 %	-0,1000	143
ΜΑΘΙΟ	0,9650	-1,53 %	-0,0150	100
ΕΛΧΑ	3,8650	-1,40 %	-0,0550	63.069
ΕΛΙΝ	2,2800	-1,30 %	-0,0300	226
ΜΟΤΟ	2,5700	-1,15 %	-0,0300	4.062

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5620	1,98 %	0,0690	5.395.468
ΕΤΕ	13,3050	0,64 %	0,0850	4.423.215
TITC	49,7000	0,71 %	0,3500	2.386.905
ΑΛΦΑ	3,4930	1,25 %	0,0430	2.320.815
MTLN	42,0000	-0,90 %	-0,3800	2.308.482
ΙΝΛΟΤ	1,0520	1,35 %	0,0140	1.624.956
ΟΠΑΠ	18,3000	-0,22 %	-0,0400	1.480.599
ΜΠΕΛΑ	27,6200	1,02 %	0,2800	1.463.874
ΕΛΛΑΚΤΩΡ	1,8160	-3,40 %	-0,0640	870.149
ΛΑΜΔΑ	7,1600	1,13 %	0,0800	800.060

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0520	1,35 %	1.547.525	1,62εκ.
ΕΥΡΩΒ	3,5620	1,98 %	1.524.167	5,40εκ.
ΑΛΦΑ	3,4930	1,25 %	664.778	2,32εκ.
ΕΛΛΑΚΤΩΡ	1,8160	-3,40 %	479.916	870,1χιλ.
ΕΤΕ	13,3050	0,64 %	333.096	4,42εκ.
ΦΡΛΚ	4,2500	0,00 %	131.724	559χιλ.
CREDIA	1,5980	-0,75 %	123.705	198χιλ.
ΛΑΜΔΑ	7,1600	1,13 %	111.217	800,1χιλ.
ΟΠΑΠ	18,3000	-0,22 %	80.697	1,48εκ.
ΕΛΧΑ	3,8650	-1,40 %	63.069	243,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΡΛΚ	4,2500	0,00 %	131.724	0,26 %
ΕΛΛΑΚΤΩΡ	1,8160	-3,40 %	479.916	0,14 %
CNLCAP	7,0000	0,72 %	1.058	0,13 %
ΔΟΜΙΚ	2,3500	2,17 %	20.535	0,13 %
ΙΝΤΕΚ	6,1800	0,32 %	47.348	0,08 %
ΙΝΛΟΤ	1,0520	1,35 %	1.547.525	0,08 %
ΙΝΤΕΤ	1,4800	2,78 %	6.479	0,08 %
ΛΑΜΔΑ	7,1600	1,13 %	111.217	0,06 %
TITC	49,7000	0,71 %	48.060	0,06 %
ΚΟΥΑΛ	1,2400	0,00 %	14.390	0,05 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΛΛΑΚΤΩΡ	1,8160	-3,40 %	479.916	7,02 %
ΝΑΚΑΣ	3,6400	-3,70 %	102	6,35 %
ΔΟΜΙΚ	2,3500	2,17 %	20.535	6,09 %
ΔΡΟΜΕ	0,3590	-1,91 %	6	5,46 %
ΙΝΤΕΤ	1,4800	2,78 %	6.479	4,73 %
ΑΑΑΚ	6,2500	-1,57 %	143	4,00 %
ΠΑΙΡ	0,9100	1,11 %	859	3,33 %
ΕΛΧΑ	3,8650	-1,40 %	63.069	3,32 %
ΒΙΟΣΚ	2,9200	-0,68 %	4.285	3,06 %
ΙΛΥΔΑ	5,0800	3,04 %	7.007	3,04 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%