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
10/10/2001	3,8000	1,06%	3,7600	3,9200	3,6800	15.394	58.302,80
09/10/2001	3,7600	1,08%	3,8000	3,8000	3,6800	21.187	79.022,10
08/10/2001	3,7200	-3,12%	3,4800	3,7600	3,4800	26.560	97.159,70
05/10/2001	3,8400	-3,03%	3,9600	3,9600	3,7200	27.321	106.026,35
04/10/2001	3,9600	0,00%	4,0000	4,1600	3,8800	48.544	196.189,20
03/10/2001	3,9600	0,00%	3,8800	4,0000	3,8400	10.908	43.073,20
02/10/2001	3,9600	1,02%	3,8000	4,0000	3,8000	36.042	141.202,70
01/10/2001	3,9200	-1,01%	3,9600	4,0000	3,8400	12.194	47.770,10
28/9/2001	3,9600	3,13%	3,9200	4,0000	3,8800	52.174	206.502,50
27/9/2001	3,8400	-1,03%	3,9200	3,9600	3,7200	29.195	112.132,40
26/9/2001	3,8800	-1,02%	3,9600	4,0000	3,7600	26.560	104.145,80
25/9/2001	3,9200	1,03%	3,9600	4,0000	3,7200	60.143	233.766,10
24/9/2001	3,8800	5,43%	3,6800	4,1200	3,6800	56.557	219.800,71
21/9/2001	3,6800	-1,08%	3,2800	3,7600	3,2800	106.970	373.350,80
20/9/2001	3,7200	-6,06%	3,8000	3,8800	3,5600	51.446	190.187,76
19/9/2001	3,9600	-1,00%	4,0800	4,2400	3,9200	57.878	237.965,05
18/9/2001	4,0000	9,89%	3,6400	4,0400	3,5600	65.817	252.385,24
17/9/2001	3,6400	4,60%	3,1200	3,8800	2,8800	130.986	421.916,12
14/9/2001	3,4800	-13,00%	4,0000	4,0000	3,3200	48.592	178.147,70
13/9/2001	4,0000	-1,96%	4,0800	4,2400	3,8800	28.651	116.417,80
12/9/2001	4,0800	-11,30%	4,3600	4,3600	4,0400	68.550	280.314,48
11/9/2001	4,6000	2,68%	4,5200	5,0000	4,5200	19.336	89.442,90
10/9/2001	4,4800	-7,44%	4,7600	4,8000	4,2800	58.622	268.585,20
07/9/2001	4,8400	-1,63%	4,8800	4,9200	4,7600	39.892	192.330,86
06/9/2001	4,9200	-0,81%	5,0000	5,0000	4,8400	18.338	89.960,10
05/9/2001	4,9600	0,00%	4,9600	5,1200	4,9200	43.446	425.340,01
04/9/2001	4,9600	-2,36%	5,0800	5,2400	4,9600	26.886	135.607,40
03/9/2001	5,0800	-4,51%	5,3200	5,4000	5,0400	31.719	163.319,10
31/8/2001	5,3200	-3,62%	5,4800	5,4800	5,2800	31.110	167.633,50
30/8/2001	5,5200	0,00%	5,5200	5,6400	5,4400	31.399	174.625,14
29/8/2001	5,5200	-0,72%	5,5600	5,7200	5,4400	89.352	499.749,31
28/8/2001	5,5600	0,72%	5,5200	5,6800	5,4400	74.492	416.881,71
27/8/2001	5,5200	2,99%	5,3600	5,5600	5,3600	47.021	257.958,10
24/8/2001	5,3600	0,00%	5,3600	5,5200	5,2800	36.099	195.137,78
23/8/2001	5,3600	1,52%	5,3600	5,4400	5,2800	38.763	208.780,70
22/8/2001	5,2800	-0,75%	5,2800	5,3600	5,2000	11.487	60.736,60
21/8/2001	5,3200	0,76%	5,2800	5,4000	5,2400	15.155	81.035,62
20/8/2001	5,2800	0,00%	5,2800	5,4000	5,2800	13.449	71.545,40
17/8/2001	5,2800	-0,75%	5,4000	5,4800	5,2800	12.948	69.612,40
16/8/2001	5,3200	-0,75%	5,4000	5,4400	5,2400	26.834	144.020,70
14/8/2001	5,3600	4,69%	5,2800	5,3600	5,2400	22.198	117.949,70
13/8/2001	5,1200	-3,76%	5,3200	5,3200	5,0400	27.939	144.571,66
10/8/2001	5,3200	-1,48%	5,4800	5,5200	5,2400	26.014	139.365,90
09/8/2001	5,4000	0,00%	5,4000	5,5600	5,2400	36.578	200.128,39
08/8/2001	5,4000	0,00%	5,4000	5,5600	5,2400	74.441	405.066,59
07/8/2001	5,4000	-5,59%	5,7200	5,7600	5,3600	76.415	424.569,25
06/8/2001	5,7200	3,62%	5,5200	5,9200	5,5200	88.491	510.343,55
03/8/2001	5,5200	1,47%	5,4800	5,7200	5,4800	83.563	468.731,31
02/8/2001	5,4400	3,03%	5,2000	5,4800	5,2000	46.311	250.606,04
01/8/2001	5,2800	0,76%	5,2800	5,4400	5,2800	46.675	250.640,41
31/7/2001	5,2400	3,15%	5,0800	5,2800	4,8800	41.012	208.326,70
30/7/2001	5,0800	-5,93%	5,4400	5,5200	5,0400	37.685	200.493,70
27/7/2001	5,4000	2,27%	5,2800	5,4800	5,2400	68.548	368.710,95
26/7/2001	5,2800	2,33%	5,1600	5,3200	5,0800	35.916	187.576,52
25/7/2001	5,1600	2,38%	5,0800	5,3600	4,9600	81.173	424.155,20
24/7/2001	5,0400	1,61%	5,0000	5,1200	4,9600	42.910	216.054,21
23/7/2001	4,9600	2,48%	4,8800	5,0000	4,6800	14.957	72.999,70
20/7/2001	4,8400	-5,47%	5,2000	5,2800	4,8000	35.344	176.123,20
19/7/2001	5,1200	4,92%	4,8800	5,1600	4,8000	51.102	241.989,70
18/7/2001	4,8800	6,09%	4,6400	4,9200	4,5200	32.434	154.482,70
17/7/2001	4,6000	3,60%	4,1200	4,6400	4,1200	36.968	166.118,70
16/7/2001	4,4400	-2,63%	4,6800	4,7200	4,2400	26.453	116.478,00
13/7/2001	4,5600	-5,79%	4,8800	4,9200	4,4800	24.816	116.390,10
12/7/2001	4,8400	6,14%	4,5600	4,8400	4,5600	32.092	154.164,05
11/7/2001	4,5600	-1,72%	4,6800	4,7600	4,5600	18.389	85.426,10
10/7/2001	4,6400	0,00%	4,6400	4,9600	4,5600	94.000	445.829,09
09/7/2001	4,6400	-5,69%	4,9200	4,9200	4,5600	16.774	78.865,50
06/7/2001	4,9200	0,82%	5,0000	5,0800	4,8400	24.730	122.957,00
05/7/2001	4,8800	0,00%	4,8800	5,0400	4,8400	19.278	95.078,68
04/7/2001	4,8800	-3,94%	5,2400	5,2400	4,5200	55.107	273.039,64
03/7/2001	5,0800	-1,55%	5,1600	5,3600	5,0000	12.725	65.335,50
02/7/2001	5,1600	-2,27%	5,4000	5,4000	5,1200	17.348	90.953,70
29/6/2001	5,2800	-1,49%	5,3600	5,4800	5,2400	19.306	103.209,30
28/6/2001	5,3600	-2,19%	5,5600	5,6000	5,2800	24.979	136.793,09
27/6/2001	5,4800	4,58%	5,1200	5,5200	5,1200	33.878	182.696,50
26/6/2001	5,2400	-2,24%	5,3200	5,4000	5,1600	28.184	149.207,10
25/6/2001	5,3600	-4,29%	5,6000	5,6000	5,2000	20.048	108.600,90
22/6/2001	5,6000	0,00%	5,6000	5,6400	5,4800	19.743	109.896,40
21/6/2001	5,6000	0,00%	5,4400	5,7200	5,4400	28.814	160.709,60
20/6/2001	5,6000	-4,11%	5,9600	5,9600	5,6000	13.691	78.423,75
19/6/2001	5,8400	0,00%	5,8400	6,0000	5,7200	24.139	142.606,10
18/6/2001	5,8400	0,00%	5,8400	5,9600	5,8000	15.610	91.455,36
15/6/2001	5,8400	0,69%	5,8400	6,0000	5,6800	35.665	209.133,50
14/6/2001	5,8000	-5,23%	6,2400	6,2400	5,7200	22.181	132.035,36
13/6/2001	6,1200	8,51%	5,6400	6,3200	5,5200	57.450	344.797,84
12/6/2001	5,6400	-3,42%	5,8400	6,0800	5,6000	22.601	129.770,60
11/6/2001	5,8400	-6,41%	6,2000	6,2000	5,6800	39.187	228.403,40
08/6/2001	6,2400	-4,88%	6,5200	6,5600	6,2000	43.013	271.577,10
07/6/2001	6,5600	2,50%	6,5600	6,5600	6,4000	51.265	332.155,40
06/6/2001	6,4000	-1,84%	6,6400	6,7600	6,2800	49.587	320.618,30
05/6/2001	6,5200	-5,78%	6,7600	6,9600	6,5200	35.195	233.052,10
01/6/2001	6,9200	-5,46%	7,4800	7,6400	6,7600	17.434	126.079,80
31/5/2001	7,3200	-0,54%	7,3600	7,5600	7,2000	14.319	106.185,20
30/5/2001	7,3600	-2,13%	7,5200	7,6800	7,3200	13.758	102.799,40
29/5/2001	7,5200	0,00%	7,5600	7,7600	7,4800	25.375	192.941,64
28/5/2001	7,5200	-1,57%	7,6800	7,8400	7,5200	33.661	258.264,08
25/5/2001	7,6400	-4,98%	8,0800	8,2000	7,6000	37.105	293.766,92
24/5/2001	8,0400	4,69%	7,8000	8,1600	7,6800	85.650	681.741,99
23/5/2001	7,6800	1,59%	7,4800	7,7600	7,3600	30.606	231.152,82
22/5/2001	7,5600	-3,08%	7,6400	7,8000	7,5200	13.346	101.660,60
21/5/2001	7,8000	0,52%	7,8800	7,8800	7,6000	20.326	158.781,39
18/5/2001	7,7600	1,57%	7,8400	7,8400	7,6000	16.971	130.729,40
17/5/2001	7,6400	-1,55%	7,8800	8,0400	7,6400	26.459	207.601,20
16/5/2001	7,7600	3,19%	7,6400	7,8400	7,5600	36.179	279.250,39
15/5/2001	7,5200	1,08%	7,5600	7,6000	7,2800	23.867	178.585,00
14/5/2001	7,4400	-3,12%	7,7600	7,7600	7,3200	26.462	199.264,40
11/5/2001	7,6800	0,00%	7,9200	7,9200	7,6400	21.215	165.621,04
10/5/2001	7,6800	-1,03%	7,7600	7,9600	7,6400	16.817	131.584,20
09/5/2001	7,7600	1,04%	7,6800	7,7600	7,5600	28.252	216.445,60
08/5/2001	7,6800	-1,03%	7,9200	7,9600	7,6000	40.403	314.954,58
07/5/2001	7,7600	-4,90%	8,0800	8,0800	7,6400	51.959	407.757,60
04/5/2001	8,1600	-3,32%	8,4000	8,5200	8,0400	53.695	443.723,40
03/5/2001	8,4400	-1,86%	8,4800	8,6800	8,4000	36.012	307.386,40
02/5/2001	8,6000	-0,46%	8,8800	9,0000	8,5200	41.807	366.967,90
30/4/2001	8,6400	-0,92%	8,7600	8,8000	8,4800	48.090	414.983,40
27/4/2001	8,7200	-1,80%	8,8800	9,1600	8,6400	92.989	830.557,74
26/4/2001	8,8800	-1,77%	9,2000	9,2000	8,6800	69.994	631.206,60
25/4/2001	9,0400	1,80%	8,8800	9,2000	8,8000	100.023	899.925,80
24/4/2001	8,8800	-1,33%	9,0000	9,2800	8,7200	164.569	1.495.646,99
23/4/2001	9,0000	5,63%	8,6400	9,2400	8,6400	216.097	1.935.119,09
20/4/2001	8,5200	3,40%	8,4000	8,6800	8,3200	92.399	788.590,76
19/4/2001	8,2400	0,49%	8,6000	8,7200	8,2000	150.678	1.269.533,51
18/4/2001	8,2000	6,77%	7,6800	8,3200	7,6800	83.768	675.417,20
17/4/2001	7,6800	-1,54%	7,9200	7,9600	7,5600	32.709	250.491,40
12/4/2001	7,8000	-1,02%	8,0400	8,0400	7,7600	28.033	221.177,72
11/4/2001	7,8800	-2,96%	8,1600	8,2400	7,8000	41.002	325.609,93
10/4/2001	8,1200	0,00%	8,3600	8,3600	8,0400	41.848	342.542,36
09/4/2001	8,1200	-4,25%	8,3600	8,5200	8,0800	16.762	138.686,94
06/4/2001	8,4800	-2,75%	9,0800	9,0800	8,3200	86.684	750.684,28
05/4/2001	8,7200	4,31%	8,5200	8,8000	8,4400	63.442	548.619,20
04/4/2001	8,3600	3,47%	7,8000	8,4800	7,6000	69.831	562.580,80
03/4/2001	8,0800	-4,72%	8,2400	8,4400	7,8400	46.037	372.596,52
02/4/2001	8,4800	0,00%	8,5200	8,7200	8,2400	25.525	216.967,30
30/3/2001	8,4800	-1,85%	8,6400	8,9200	8,4000	48.939	425.471,60
29/3/2001	8,6400	0,00%	8,6400	9,0400	7,9600	122.991	1.079.518,15
28/3/2001	8,6400	9,09%	8,2000	8,8000	7,9200	93.015	788.494,40
27/3/2001	7,9200	1,02%	8,0800	8,2400	7,3600	80.118	623.115,20
26/3/2001	7,8400	-7,11%	8,4400	8,7200	7,6800	50.919	418.638,52
23/3/2001	8,4400	-2,31%	8,8800	8,9200	8,3600	80.026	691.146,14
22/3/2001	8,6400	-2,70%	8,9600	8,9600	8,4800	87.046	758.889,60
21/3/2001	8,8800	-3,90%	8,6800	9,3200	8,6800	97.096	878.743,72
20/3/2001	9,2400	-2,12%	9,8000	9,9600	9,0000	152.026	1.433.366,11
19/3/2001	9,4400	0,85%	9,5200	10,1600	9,0400	233.542	2.269.283,19
16/3/2001	9,3600	6,85%	9,0400	9,4800	8,8800	278.325	2.560.582,73
15/3/2001	8,7600	11,17%	7,5200	8,8000	7,2000	250.014	2.058.643,69
14/3/2001	7,8800	-11,26%	9,3200	9,8800	7,8400	308.829	2.849.386,88
13/3/2001	8,8800	11,56%	7,9600	8,8800	7,6400	182.320	1.540.453,20
12/3/2001	7,9600	11,17%	7,1600	7,9600	7,0800	132.403	1.017.333,19
09/3/2001	7,1600	1,70%	7,0800	7,2800	6,9600	58.478	415.103,20
08/3/2001	7,0400	4,14%	6,8000	7,2000	6,8000	73.747	519.252,08
07/3/2001	6,7600	0,00%	6,9600	7,1600	6,5600	106.561	739.060,40
06/3/2001	6,7600	6,96%	6,3200	6,9600	6,3200	88.394	585.413,45
05/3/2001	6,3200	1,28%	6,3200	6,5200	6,2400	43.851	280.151,37
02/3/2001	6,2400	4,70%	6,1600	6,2800	5,9200	46.918	287.662,36
01/3/2001	5,9600	-1,97%	6,1600	6,1600	5,9600	16.491	99.450,60
28/2/2001	6,0800	-3,80%	6,4000	6,5200	6,0800	46.038	288.180,35
27/2/2001	6,3200	2,60%	6,3600	6,4000	6,1600	24.906	157.113,10
23/2/2001	6,1600	0,65%	6,1600	6,2800	6,0800	17.025	105.712,07
22/2/2001	6,1200	2,68%	5,8000	6,2400	5,7200	42.709	260.179,16
21/2/2001	5,9600	-5,10%	6,2800	6,4000	5,9600	31.606	193.985,08
20/2/2001	6,2800	-5,42%	6,7600	6,9200	6,2800	92.243	611.298,52
19/2/2001	6,6400	8,50%	6,1200	6,6800	6,1200	65.863	423.389,73
16/2/2001	6,1200	4,08%	5,9600	6,2800	5,9200	57.720	352.461,75
15/2/2001	5,8800	1,38%	5,8000	6,0800	5,8000	47.778	283.303,79
14/2/2001	5,8000	3,57%	5,6000	5,8400	5,5600	32.704	186.845,20
13/2/2001	5,6000	-3,45%	5,8400	5,9200	5,5600	36.095	207.267,64
12/2/2001	5,8000	6,62%	5,4400	5,8800	5,3200	57.005	325.212,55
09/2/2001	5,4400	-0,73%	5,4000	5,5600	5,4000	31.878	175.358,92
08/2/2001	5,4800	4,58%	5,4400	5,4800	5,2000	16.384	87.904,00
07/2/2001	5,2400	-4,38%	5,4400	5,5600	5,2400	19.122	103.027,40
06/2/2001	5,4800	4,58%	5,4000	5,4800	5,2400	33.297	180.394,39
05/2/2001	5,2400	-2,96%	5,4000	5,4000	5,2000	17.446	91.801,19
02/2/2001	5,4000	-4,93%	5,6000	5,6000	5,4000	26.398	144.316,58
01/2/2001	5,6800	-1,39%	5,8000	5,9600	5,6000	49.819	290.311,80
31/1/2001	5,7600	-0,69%	5,8400	5,9600	5,6400	40.191	233.701,48
30/1/2001	5,8000	5,07%	5,6000	5,8800	5,4400	39.579	226.483,58
29/1/2001	5,5200	-1,43%	5,3200	5,7200	5,3200	27.175	151.495,92
26/1/2001	5,6000	-4,76%	6,0400	6,0800	5,4800	48.891	285.792,10
25/1/2001	5,8800	9,70%	5,2400	6,0000	5,2000	51.313	288.824,60
24/1/2001	5,3600	0,75%	5,4400	5,5200	5,2800	29.804	160.697,06
23/1/2001	5,3200	3,10%	5,2000	5,5600	5,0800	21.997	115.879,20
22/1/2001	5,1600	-4,44%	5,4000	5,4000	5,0400	24.503	127.243,60
19/1/2001	5,4000	-0,74%	5,5600	5,5600	5,3200	13.715	74.170,58
18/1/2001	5,4400	-2,86%	5,6400	5,8400	5,3600	25.034	141.112,50
17/1/2001	5,6000	4,48%	5,5600	5,7200	5,3200	33.957	188.845,74
16/1/2001	5,3600	0,00%	5,1600	5,5600	5,1600	31.381	168.737,34
15/1/2001	5,3600	-11,26%	6,0000	6,0800	5,3600	25.735	146.026,70
12/1/2001	6,0400	-6,79%	6,6800	6,8800	5,8400	63.548	413.892,78
11/1/2001	6,4800	10,20%	5,9600	6,5200	5,9600	43.221	270.949,30
10/1/2001	5,8800	6,52%	5,7200	6,1200	5,2000	45.722	254.230,92
09/1/2001	5,5200	-4,83%	5,6000	5,9600	5,4800	35.679	203.312,75
08/1/2001	5,8000	-8,81%	6,4000	6,4800	5,7200	17.891	109.156,45
05/1/2001	6,3600	-1,24%	6,4400	6,4400	6,2400	15.612	99.324,64
04/1/2001	6,4400	1,90%	6,4800	6,7600	6,2800	22.203	143.989,60
03/1/2001	6,3200	-4,24%	6,7600	6,7600	6,2800	13.322	86.452,66
29/12/2000	6,6000	-2,37%	6,8400	6,8400	6,4800	35.485	235.681,50
28/12/2000	6,7600	-1,17%	6,8400	7,0000	6,6800	13.580	92.271,25
27/12/2000	6,8400	-1,16%	6,9200	7,1200	6,7200	24.208	166.480,29
22/12/2000	6,9200	-0,57%	6,9600	7,2000	6,8400	19.677	137.386,93
21/12/2000	6,9600	-2,25%	6,9200	7,3200	6,8400	19.743	140.064,75
20/12/2000	7,1200	2,89%	6,7200	7,2400	6,7200	27.030	190.141,53
19/12/2000	6,9200	-4,42%	6,9200	7,4000	6,8800	20.838	146.560,12
18/12/2000	7,2400	-4,74%	7,9200	7,9200	7,2000	20.724	155.284,02
15/12/2000	7,6000	-1,55%	7,8000	8,0000	7,4800	20.202	156.914,01
14/12/2000	7,7200	5,46%	7,3200	7,7600	7,1200	29.602	220.623,48
13/12/2000	7,3200	-5,18%	7,9200	7,9200	7,2400	22.848	171.984,01
12/12/2000	7,7200	-3,50%	8,2000	8,2000	7,6400	22.461	153.592,84
11/12/2000	8,0000	-3,38%	8,5200	8,5200	7,9200	24.967	204.840,45
08/12/2000	8,2800	0,49%	8,4400	8,6800	8,0400	48.152	406.120,13
07/12/2000	8,2400	0,98%	8,2000	8,4800	7,8400	44.680	365.408,66
06/12/2000	8,1600	5,15%	8,2000	8,4400	8,0000	62.504	514.773,29
05/12/2000	7,7600	-4,43%	8,5600	8,6800	7,6000	90.481	750.075,04
04/12/2000	8,1200	11,54%	7,5200	8,1600	7,4800	84.360	671.413,94
01/12/2000	7,2800	11,66%	6,1600	7,2800	6,1600	94.827	639.757,18
30/11/2000	6,5200	1,87%	6,5600	6,7200	6,4400	25.251	165.941,13
29/11/2000	6,4000	-0,62%	6,2400	6,6800	6,1600	25.286	162.912,49
28/11/2000	6,4400	-8,00%	7,0000	7,0000	6,4000	35.163	231.822,62
27/11/2000	7,0000	-3,85%	7,4400	7,4400	6,8400	21.170	150.142,48
24/11/2000	7,2800	1,11%	7,4000	7,4400	7,0400	35.078	257.070,58
23/11/2000	7,2000	-4,76%	7,4400	7,4800	7,0400	41.222	296.317,61
22/11/2000	7,5600	-4,55%	7,9200	8,0000	7,2000	40.299	306.585,41
21/11/2000	7,9200	2,59%	7,4000	8,0400	7,4000	32.357	250.174,47
20/11/2000	7,7200	-2,53%	7,9600	8,1600	7,4000	35.625	274.711,58
17/11/2000	7,9200	0,00%	8,0400	8,0800	7,8000	21.402	168.858,11
16/11/2000	7,9200	1,02%	7,7200	8,1600	7,6800	34.200	270.519,94
15/11/2000	7,8400	0,00%	8,3600	8,3600	7,7200	43.359	343.137,40
14/11/2000	7,8400	-1,01%	8,0800	8,0800	7,7600	22.664	179.743,24
13/11/2000	7,9200	-6,16%	8,2000	8,3600	7,8800	31.143	253.107,09
10/11/2000	8,4400	-3,65%	8,5200	8,8000	8,2800	22.960	195.770,68
09/11/2000	8,7600	0,00%	8,8400	9,1200	8,6400	26.324	232.803,82
08/11/2000	8,7600	2,82%	8,5600	9,1600	8,2000	38.467	332.602,35
07/11/2000	8,5200	0,47%	8,4800	8,7200	8,4400	19.101	163.333,38
06/11/2000	8,4800	-4,50%	8,4000	8,8800	8,4000	15.873	136.665,71
03/11/2000	8,8800	2,78%	8,9200	8,9200	8,4000	25.105	218.506,71
02/11/2000	8,6400	-8,09%	9,4000	9,4400	8,6000	41.861	377.085,44
01/11/2000	9,4000	2,62%	9,5600	9,7600	9,2800	53.222	507.009,04
31/10/2000	9,1600	4,57%	8,9200	9,1600	8,9200	37.387	339.680,12
30/10/2000	8,7600	3,30%	8,5600	9,1600	8,5600	51.670	460.510,15
27/10/2000	8,4800	7,07%	8,2000	8,8800	7,8800	67.518	555.954,95
26/10/2000	7,9200	-7,91%	8,6000	8,6400	7,8400	65.641	531.443,11
25/10/2000	8,6000	-6,11%	9,2000	9,3200	8,5600	49.267	435.178,46
24/10/2000	9,1600	-2,14%	9,3600	9,6400	9,0400	59.226	550.386,72
23/10/2000	9,3600	-8,24%	9,8000	10,3600	9,0400	40.578	393.290,80
20/10/2000	10,2000	-2,67%	10,5200	10,8000	10,1200	48.227	508.402,69
19/10/2000	10,4800	-2,60%	10,7600	11,0400	10,4000	40.181	430.832,87
18/10/2000	10,7600	-3,93%	11,0400	11,1600	10,7200	31.543	343.664,27
17/10/2000	11,2000	-2,44%	11,4400	11,5600	10,8000	46.929	522.849,16
16/10/2000	11,4800	6,69%	11,2800	11,6000	11,1200	58.234	660.164,75
13/10/2000	10,7600	-2,89%	10,3600	10,8800	10,2800	70.549	744.461,78
12/10/2000	11,0800	-0,36%	11,0400	11,4800	10,8800	33.137	368.697,68
11/10/2000	11,1200	-2,11%	11,6400	11,6400	11,0800	30.250	345.674,60
10/10/2000	11,3600	0,00%	11,2800	11,8400	11,0000	46.415	527.987,50
09/10/2000	11,3600	-4,05%	12,0800	12,3600	11,2800	110.821	1.328.667,35
06/10/2000	11,8400	9,63%	10,9200	12,0400	10,6000	77.926	879.802,05
05/10/2000	10,8000	1,89%	10,6000	11,0800	10,6000	27.961	302.255,76
04/10/2000	10,6000	-2,57%	10,8800	11,1200	10,5600	22.197	239.026,40
03/10/2000	10,8800	-4,23%	11,1200	11,4400	10,8000	29.354	324.044,77
02/10/2000	11,3600	0,35%	11,2800	11,6800	11,2800	21.035	242.607,87
29/9/2000	11,3200	-0,35%	11,5600	11,7200	11,2400	30.279	346.313,87
28/9/2000	11,3600	2,16%	11,4400	11,5200	11,2400	18.672	212.669,83
27/9/2000	11,1200	-2,11%	11,5200	11,6400	11,0800	32.755	372.666,27
26/9/2000	11,3600	-2,07%	11,6400	11,8400	11,3600	28.659	332.279,50
25/9/2000	11,6000	-2,03%	12,3200	12,3200	11,5600	26.871	319.733,46
22/9/2000	11,8400	-0,67%	11,9200	12,2400	11,7600	35.849	429.857,08
21/9/2000	11,9200	2,41%	11,6400	12,2400	11,6400	62.173	,00
20/9/2000	11,6400	-6,43%	12,0800	12,6000	11,5600	75.749	,00
19/9/2000	12,4400	0,00%	12,4800	13,1600	12,3200	163.789	,00
18/9/2000	12,4400	1,97%	12,2000	12,7200	11,6400	95.773	,00
15/9/2000	12,2000	-1,93%	12,7200	13,2000	12,1200	160.853	,00
14/9/2000	12,4400	11,87%	11,1200	12,4800	11,0000	92.185	,00
13/9/2000	11,1200	-1,42%	11,0800	11,8800	11,0800	50.629	,00
12/9/2000	11,2800	-8,14%	12,0000	12,2000	11,2800	82.235	,00
11/9/2000	12,2800	-3,46%	13,0800	13,3600	12,0400	132.184	,00
08/9/2000	12,7200	4,26%	12,3200	13,1600	12,2400	149.887	,00
07/9/2000	12,2000	3,74%	11,8400	12,4400	11,3600	139.635	,00
06/9/2000	11,7600	4,26%	11,6400	11,9200	11,0400	122.017	,00
05/9/2000	11,2800	6,82%	10,6800	11,2800	10,6800	90.139	,00
04/9/2000	10,5600	-2,22%	10,5200	10,8000	10,3600	36.534	,00
01/9/2000	10,8000	-4,93%	11,5200	11,7200	10,3200	111.491	,00
31/8/2000	11,3600	9,65%	10,4800	11,5200	10,4400	71.873	,00
30/8/2000	10,3600	-2,26%	10,5600	10,8000	10,3200	43.494	,00
29/8/2000	10,6000	-1,49%	10,7200	11,2800	10,2800	54.723	,00
28/8/2000	10,7600	-3,58%	11,1600	11,3200	10,6800	52.843	,00
25/8/2000	11,1600	-2,45%	11,4400	11,7200	11,0400	56.153	,00
24/8/2000	11,4400	-1,38%	11,5200	11,8400	11,3600	35.835	,00
23/8/2000	11,6000	2,47%	11,7200	12,1200	11,3600	68.781	,00
22/8/2000	11,3200	0,35%	11,2800	11,6400	10,9600	60.906	,00
21/8/2000	11,2800	-5,05%	12,0000	12,2400	11,1600	51.227	,00
18/8/2000	11,8800	1,02%	11,7600	12,4800	11,7600	76.635	,00
17/8/2000	11,7600	2,08%	11,2400	11,7600	10,8800	74.270	,00
16/8/2000	11,5200	-10,00%	12,9200	12,9200	11,4400	73.970	,00
14/8/2000	12,8000	4,58%	12,4000	13,0000	12,2400	75.573	,00
11/8/2000	12,2400	8,90%	11,2400	12,3200	11,1600	81.958	,00
10/8/2000	11,2400	-9,94%	12,5200	12,5600	11,0800	85.913	,00
09/8/2000	12,4800	-8,24%	13,5600	13,8400	12,0000	64.963	,00
08/8/2000	13,6000	3,03%	13,0000	13,8800	12,8800	76.547	,00
07/8/2000	13,2000	-6,78%	14,0400	14,1200	13,0800	85.673	,00
04/8/2000	14,1600	-1,39%	14,1200	14,3600	14,0400	53.199	,00
03/8/2000	14,3600	-4,77%	15,2000	15,3600	14,3200	77.768	,00
02/8/2000	15,0800	0,00%	14,5200	15,6000	14,5200	165.594	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,7500	3,59 %	0,0260	2
ΓΚΜΕΖΖ	0,4545	3,18 %	0,0140	61.484
ΛΑΝΑΚ	1,4200	2,90 %	0,0400	174
DIMAND	10,7000	2,88 %	0,3000	13.731
ΙΝΤΕΤ	1,4800	2,78 %	0,0400	6.479
ΝΑΚΑΣ	3,8600	2,12 %	0,0800	130
ΙΛΥΔΑ	5,0200	1,83 %	0,0900	8.567
ΠΑΙΡ	0,9160	1,78 %	0,0160	868
ΜΕΡΚΟ	35,6000	1,71 %	0,6000	21
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	34

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΟΥΖΚ	0,5700	-5,00 %	-0,0300	669
ΚΟΡΔΕ	0,5140	-3,02 %	-0,0160	4.601
ΕΛΛΑΚΤΩΡ	1,8280	-2,77 %	-0,0520	642.500
ΒΟΣΥΣ	2,2800	-2,56 %	-0,0600	613
ΟΛΥΜΠ	2,3400	-2,09 %	-0,0500	4.127
ΜΟΤΟ	2,5500	-1,92 %	-0,0500	20.367
ΔΡΟΜΕ	0,3590	-1,91 %	-0,0070	1.242
ΠΡΟΦ	7,8400	-1,75 %	-0,1400	20.238
AEM	6,1750	-1,59 %	-0,1000	19.870
ΑΑΑΚ	6,2500	-1,57 %	-0,1000	143

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5290	1,03 %	0,0360	12.186.008
ΕΤΕ	13,2900	0,53 %	0,0700	9.307.948
ΜΠΕΛΑ	27,6800	1,24 %	0,3400	8.794.032
MTLN	41,8000	-1,37 %	-0,5800	5.831.661
ΑΛΦΑ	3,4930	1,25 %	0,0430	4.786.205
TITC	49,4000	0,10 %	0,0500	3.215.934
ΟΠΑΠ	18,3100	-0,16 %	-0,0300	2.640.899
ΙΝΛΟΤ	1,0500	1,16 %	0,0120	2.268.264
ΔΕΗ	17,9600	0,73 %	0,1300	1.922.945
ΛΑΜΔΑ	7,1000	0,28 %	0,0200	1.496.468

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5290	1,03 %	3.445.984	12,19εκ.
ΙΝΛΟΤ	1,0500	1,16 %	2.159.015	2,27εκ.
ΑΛΦΑ	3,4930	1,25 %	1.370.788	4,79εκ.
ΕΤΕ	13,2900	0,53 %	700.858	9,31εκ.
ΕΛΛΑΚΤΩΡ	1,8280	-2,77 %	642.500	1,17εκ.
ΜΠΕΛΑ	27,6800	1,24 %	317.658	8,79εκ.
CREDIA	1,5940	-0,99 %	310.818	497,3χιλ.
ΛΑΜΔΑ	7,1000	0,28 %	209.066	1,50εκ.
ΚΑΙΡΟΜΕΖ	0,4395	0,00 %	153.683	67.717
ΦΡΛΚ	4,2350	-0,35 %	149.334	633,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΡΛΚ	4,2350	-0,35 %	149.334	0,29 %
ΑΝΔΡΟ	7,8400	-0,51 %	9.200	0,25 %
ΜΠΕΛΑ	27,6800	1,24 %	317.658	0,24 %
ΕΛΛΑΚΤΩΡ	1,8280	-2,77 %	642.500	0,18 %
ΟΤΟΕΛ	11,9000	0,51 %	76.646	0,16 %
ΔΟΜΙΚ	2,3200	0,87 %	24.035	0,15 %
CNLCAP	7,0000	0,72 %	1.069	0,14 %
ΚΟΥΑΛ	1,2400	0,00 %	32.883	0,12 %
ΛΑΜΔΑ	7,1000	0,28 %	209.066	0,12 %
ΙΝΤΕΚ	6,1800	0,32 %	65.161	0,12 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΛΛΑΚΤΩΡ	1,8280	-2,77 %	642.500	7,02 %
ΝΑΚΑΣ	3,8600	2,12 %	130	6,35 %
ΔΟΜΙΚ	2,3200	0,87 %	24.035	6,09 %
TREK	2,7900	-1,40 %	2.321	5,65 %
ΔΡΟΜΕ	0,3590	-1,91 %	1.242	5,46 %
ΙΝΤΕΤ	1,4800	2,78 %	6.479	4,73 %
ΛΑΝΑΚ	1,4200	2,90 %	174	4,35 %
ΠΑΙΡ	0,9160	1,78 %	868	4,00 %
ΑΑΑΚ	6,2500	-1,57 %	143	4,00 %
DIMAND	10,7000	2,88 %	13.731	3,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%