Συνεχης ενημερωση

ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)

1,8800 €

0,0600 (3,30%)

Άνοιγμα 1,8500
Υψηλό 1,8800
Χαμηλό 1,8200

Όγκος 18.564
Τζίρος 34.276 €
Πράξεις 70

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/9/2008	2,2800	0,44%	2,3700	2,3700	2,1800	20.200	,00
19/9/2008	2,2700	8,61%	2,1700	2,2800	2,1200	23.025	,00
18/9/2008	2,0900	-2,34%	2,0700	2,1100	2,0600	15.845	,00
17/9/2008	2,1400	0,00%	2,2000	2,2000	2,1000	12.570	,00
16/9/2008	2,1400	-2,73%	2,1300	2,2000	2,0900	16.095	,00
15/9/2008	2,2000	-6,78%	2,3200	2,3800	2,1800	23.259	,00
12/9/2008	2,3600	-4,07%	2,5400	2,5400	2,3600	8.300	,00
11/9/2008	2,4600	0,00%	2,4000	2,6300	2,4000	39.226	,00
10/9/2008	2,4600	-0,40%	2,3800	2,4800	2,3300	25.562	,00
09/9/2008	2,4700	-0,40%	2,4800	2,4800	2,4000	4.230	,00
08/9/2008	2,4800	-0,40%	2,4500	2,4900	2,4500	14.075	,00
05/9/2008	2,4900	-4,23%	2,5100	2,5100	2,4200	5.339	,00
04/9/2008	2,6000	-0,76%	2,5200	2,6000	2,5100	2.050	,00
03/9/2008	2,6200	-2,24%	2,6000	2,6600	2,5600	12.200	,00
02/9/2008	2,6800	3,88%	2,5800	2,7300	2,5500	48.235	,00
01/9/2008	2,5800	0,00%	2,5300	2,5800	2,5300	12.350	,00
29/8/2008	2,5800	3,20%	2,5100	2,6100	2,4800	43.285	,00
28/8/2008	2,5000	2,04%	2,4400	2,5000	2,4100	14.940	,00
27/8/2008	2,4500	-1,21%	2,4400	2,4700	2,3900	12.440	,00
26/8/2008	2,4800	-1,59%	2,4900	2,4900	2,4600	2.000	,00
25/8/2008	2,5200	0,40%	2,5100	2,5300	2,4200	15.390	,00
22/8/2008	2,5100	2,45%	2,4300	2,5300	2,4100	24.818	,00
21/8/2008	2,4500	-0,41%	2,4200	2,4500	2,4200	2.100	,00
20/8/2008	2,4600	-0,40%	2,4600	2,4700	2,4100	2.607	,00
19/8/2008	2,4700	0,82%	2,4600	2,4700	2,4300	8.133	,00
18/8/2008	2,4500	0,41%	2,4600	2,4600	2,4000	3.193	,00
14/8/2008	2,4400	0,41%	2,4000	2,4500	2,3600	10.660	,00
13/8/2008	2,4300	-0,82%	2,4400	2,4400	2,3900	2.600	,00
12/8/2008	2,4500	-0,81%	2,4500	2,4500	2,4500	1.050	,00
11/8/2008	2,4700	1,23%	2,4800	2,4800	2,4000	1.690	,00
08/8/2008	2,4400	-1,21%	2,4000	2,5000	2,3300	12.800	,00
07/8/2008	2,4700	-1,20%	2,4600	2,5000	2,4200	9.100	,00
06/8/2008	2,5000	-1,57%	2,5000	2,5000	2,4600	3.500	,00
05/8/2008	2,5400	4,96%	2,3900	2,5700	2,3900	64.343	,00
04/8/2008	2,4200	1,68%	2,3300	2,4200	2,3300	4.750	,00
01/8/2008	2,3800	6,73%	2,1500	2,3800	2,1500	13.860	,00
31/7/2008	2,2300	0,00%	2,2300	2,2300	2,2300		,00
30/7/2008	2,2300	0,90%	2,2300	2,2300	2,1700	3.135	,00
29/7/2008	2,2100	-0,45%	2,1500	2,2100	2,1400	1.500	,00
28/7/2008	2,2200	-0,45%	2,1800	2,2200	2,1600	5.760	,00
25/7/2008	2,2300	-0,45%	2,1700	2,2300	2,1700	700	,00
24/7/2008	2,2400	0,45%	2,2000	2,2400	2,1500	5.620	,00
23/7/2008	2,2300	1,36%	2,2000	2,2300	2,2000	4.850	,00
22/7/2008	2,2000	0,92%	2,2000	2,2000	2,2000	2.000	,00
21/7/2008	2,1800	0,46%	2,1600	2,2000	2,1600	6.410	,00
18/7/2008	2,1700	0,93%	2,1000	2,1700	2,0800	30.950	,00
17/7/2008	2,1500	4,88%	2,0900	2,1500	2,0500	8.020	,00
16/7/2008	2,0500	0,00%	1,9600	2,0500	1,9200	3.260	,00
15/7/2008	2,0500	-2,38%	1,9600	2,0700	1,9600	13.060	,00
14/7/2008	2,1000	0,96%	2,0500	2,1000	2,0500	8.195	,00
11/7/2008	2,0800	-2,80%	2,1000	2,1400	2,0500	9.650	,00
10/7/2008	2,1400	-3,17%	2,1200	2,1500	2,1000	18.610	,00
09/7/2008	2,2100	6,76%	2,1000	2,2200	2,0700	20.927	,00
08/7/2008	2,0700	-2,36%	2,0800	2,0800	2,0300	17.703	,00
07/7/2008	2,1200	0,95%	2,0700	2,1200	2,0700	4.107	,00
04/7/2008	2,1000	-0,94%	2,1200	2,1200	2,1000	3.450	,00
03/7/2008	2,1200	2,42%	2,0200	2,1400	2,0000	29.645	,00
02/7/2008	2,0700	-4,61%	2,1300	2,1500	2,0300	18.032	,00
01/7/2008	2,1700	-3,13%	2,2200	2,2200	2,0700	35.390	,00
30/6/2008	2,2400	-0,44%	2,2000	2,2800	2,1800	20.190	,00
27/6/2008	2,2500	-2,60%	2,2100	2,2600	2,1400	24.590	,00
26/6/2008	2,3100	-2,12%	2,3000	2,3600	2,2700	5.780	,00
25/6/2008	2,3600	0,85%	2,3500	2,3800	2,3000	23.600	,00
24/6/2008	2,3400	-2,09%	2,4000	2,4000	2,2700	27.805	,00
23/6/2008	2,3900	-0,42%	2,4000	2,4000	2,2800	16.373	,00
20/6/2008	2,4000	0,84%	2,4000	2,4700	2,3800	19.950	,00
19/6/2008	2,3800	0,00%	2,3400	2,3800	2,3400	5.800	,00
18/6/2008	2,3800	-1,24%	2,4100	2,4300	2,3600	12.160	,00
17/6/2008	2,4100	0,42%	2,4400	2,4500	2,3700	16.915	,00
13/6/2008	2,4000	-4,76%	2,4400	2,5000	2,3600	30.670	,00
12/6/2008	2,5200	-2,70%	2,5900	2,5900	2,4700	13.680	,00
11/6/2008	2,5900	-1,52%	2,6300	2,6300	2,5400	4.500	,00
10/6/2008	2,6300	-1,87%	2,6500	2,6500	2,5900	8.993	,00
09/6/2008	2,6800	-0,74%	2,7000	2,7000	2,6300	17.814	,00
06/6/2008	2,7000	0,37%	2,7000	2,7300	2,6600	6.900	,00
05/6/2008	2,6900	1,89%	2,6400	2,7200	2,6400	26.412	,00
04/6/2008	2,6400	-0,75%	2,6300	2,6700	2,5400	33.645	,00
03/6/2008	2,6600	3,10%	2,5700	2,7400	2,5700	101.350	,00
02/6/2008	2,5800	4,45%	2,5200	2,6000	2,5200	71.947	,00
30/5/2008	2,4700	9,29%	2,3500	2,4800	2,3500	106.387	,00
29/5/2008	2,2600	0,00%	2,2500	2,2800	2,2400	10.755	,00
28/5/2008	2,2600	0,00%	2,2600	2,2700	2,2300	5.995	,00
27/5/2008	2,2600	-1,74%	2,2600	2,2800	2,2300	6.180	,00
26/5/2008	2,3000	-1,71%	2,3400	2,3400	2,2600	1.450	,00
23/5/2008	2,3400	0,00%	2,3100	2,3400	2,2800	10.200	,00
22/5/2008	2,3400	-0,43%	2,3400	2,3600	2,3100	8.900	,00
21/5/2008	2,3500	-0,84%	2,3400	2,3500	2,3300	6.000	,00
20/5/2008	2,3700	-0,84%	2,3600	2,3700	2,3400	3.536	,00
19/5/2008	2,3900	0,42%	2,4000	2,4000	2,3600	6.680	,00
16/5/2008	2,3800	0,85%	2,3600	2,3800	2,3400	11.600	,00
15/5/2008	2,3600	-1,67%	2,4000	2,4000	2,3500	23.856	,00
14/5/2008	2,4000	0,00%	2,3800	2,4000	2,3800	5.830	,00
13/5/2008	2,4000	0,00%	2,4200	2,4300	2,3800	8.830	,00
12/5/2008	2,4000	-0,41%	2,4100	2,4400	2,3900	28.460	,00
09/5/2008	2,4100	0,00%	2,3900	2,4100	2,3700	6.480	,00
08/5/2008	2,4100	-2,43%	2,4400	2,4600	2,4100	15.750	,00
07/5/2008	2,4700	2,92%	2,3800	2,5100	2,3800	52.913	,00
06/5/2008	2,4000	-2,04%	2,4400	2,4400	2,3700	17.460	,00
05/5/2008	2,4500	-1,61%	2,4000	2,4600	2,3900	16.743	,00
02/5/2008	2,4900	4,18%	2,4000	2,5000	2,3800	18.180	,00
30/4/2008	2,3900	0,84%	2,3600	2,4000	2,3400	36.150	,00
29/4/2008	2,3700	-1,25%	2,4000	2,4000	2,3400	9.500	,00
24/4/2008	2,4000	0,84%	2,3600	2,4000	2,3400	10.200	,00
23/4/2008	2,3800	-0,83%	2,3500	2,4000	2,3500	15.350	,00
22/4/2008	2,4000	-0,83%	2,3900	2,4000	2,3600	12.200	,00
21/4/2008	2,4200	-1,63%	2,4100	2,4400	2,3700	5.840	,00
18/4/2008	2,4600	3,80%	2,3600	2,4700	2,3600	36.436	,00
17/4/2008	2,3700	-1,25%	2,3700	2,4000	2,3700	10.800	,00
16/4/2008	2,4000	-0,83%	2,3800	2,4100	2,3700	12.050	,00
15/4/2008	2,4200	-0,82%	2,3900	2,4400	2,3600	15.370	,00
14/4/2008	2,4400	-1,21%	2,3900	2,4400	2,3700	12.381	,00
11/4/2008	2,4700	-1,98%	2,5400	2,5500	2,4600	18.065	,00
10/4/2008	2,5200	-0,40%	2,5300	2,5600	2,4700	10.100	,00
09/4/2008	2,5300	2,02%	2,4600	2,5300	2,4600	12.660	,00
08/4/2008	2,4800	-1,20%	2,4800	2,5400	2,4700	33.521	,00
07/4/2008	2,5100	5,02%	2,4100	2,6000	2,4100	85.879	,00
04/4/2008	2,3900	0,84%	2,3700	2,4200	2,3700	11.170	,00
03/4/2008	2,3700	-0,42%	2,3900	2,4300	2,3700	24.426	,00
02/4/2008	2,3800	3,03%	2,3400	2,4200	2,3300	54.422	,00
01/4/2008	2,3100	-0,43%	2,3200	2,3500	2,2800	17.059	,00
31/3/2008	2,3200	-0,85%	2,2700	2,3800	2,2400	27.924	,00
28/3/2008	2,3400	0,00%	2,3200	2,3600	2,2800	18.555	,00
27/3/2008	2,3400	-1,27%	2,3500	2,4000	2,3100	38.996	,00
26/3/2008	2,3700	0,42%	2,3600	2,3900	2,3000	16.350	,00
20/3/2008	2,3600	-0,84%	2,3700	2,3700	2,2900	16.221	,00
19/3/2008	2,3800	-0,42%	2,4000	2,4000	2,3200	23.720	,00
18/3/2008	2,3900	-0,42%	2,4000	2,4300	2,3800	28.990	,00
17/3/2008	2,4000	-1,64%	2,3800	2,4100	2,3000	37.442	,00
14/3/2008	2,4400	5,17%	2,4100	2,5100	2,4000	108.650	,00
13/3/2008	2,3200	-3,33%	2,3600	2,3600	2,2800	29.583	,00
12/3/2008	2,4000	0,00%	2,4400	2,4400	2,3700	33.640	,00
11/3/2008	2,4000	-1,23%	2,4000	2,4100	2,3600	23.473	,00
07/3/2008	2,4300	-1,22%	2,3900	2,4400	2,3300	33.296	,00
06/3/2008	2,4600	0,00%	2,3900	2,4600	2,3800	16.210	,00
03/3/2008	2,4600	-0,81%	2,4000	2,4700	2,3700	8.200	,00
29/2/2008	2,4800	-0,40%	2,4600	2,5000	2,3900	52.670	,00
28/2/2008	2,4900	-0,40%	2,5900	2,6200	2,4500	77.790	,00
27/2/2008	2,5000	2,46%	2,4600	2,5200	2,4000	43.774	,00
26/2/2008	2,4400	0,00%	2,4600	2,4700	2,3800	29.934	,00
25/2/2008	2,4400	3,39%	2,3800	2,5300	2,3700	62.375	,00
22/2/2008	2,3600	-0,84%	2,3500	2,3700	2,3200	13.495	,00
21/2/2008	2,3800	2,15%	2,3500	2,3800	2,3000	29.928	,00
20/2/2008	2,3300	-0,43%	2,3400	2,3400	2,2900	20.481	,00
19/2/2008	2,3400	0,00%	2,3700	2,3700	2,2800	24.125	,00
18/2/2008	2,3400	1,30%	2,2900	2,3900	2,2800	2.997	,00
15/2/2008	2,3100	-0,43%	2,3300	2,3300	2,2300	15.170	,00
14/2/2008	2,3200	0,87%	2,3600	2,3800	2,2900	16.435	,00
13/2/2008	2,3000	6,98%	2,1500	2,3100	2,1500	28.122	,00
12/2/2008	2,1500	2,38%	2,0700	2,1600	2,0200	17.332	,00
11/2/2008	2,1000	-0,94%	2,1200	2,1200	2,0600	2.865	,00
08/2/2008	2,1200	0,00%	2,1700	2,1700	2,0800	5.610	,00
07/2/2008	2,1200	0,47%	2,0400	2,1200	2,0400	7.940	,00
06/2/2008	2,1100	-0,94%	2,1000	2,1100	2,0600	1.401	,00
05/2/2008	2,1300	-2,29%	2,0900	2,1400	2,0800	12.500	,00
04/2/2008	2,1800	-0,46%	2,2200	2,2200	2,1400	3.640	,00
01/2/2008	2,1900	1,39%	2,1300	2,2000	2,1200	19.715	,00
31/1/2008	2,1600	-1,37%	2,1300	2,1600	2,0600	11.370	,00
30/1/2008	2,1900	1,39%	2,1500	2,1900	2,1400	11.546	,00
29/1/2008	2,1600	3,35%	2,1100	2,1600	2,1000	18.440	,00
28/1/2008	2,0900	-3,24%	2,0700	2,1000	2,0600	14.978	,00
25/1/2008	2,1600	4,35%	2,1700	2,1700	2,0900	18.509	,00
24/1/2008	2,0700	8,95%	1,9800	2,0700	1,9500	31.003	,00
23/1/2008	1,9000	-4,52%	2,0500	2,0500	1,8500	18.965	,00
22/1/2008	1,9900	-4,33%	1,8800	2,0000	1,8800	42.463	,00
21/1/2008	2,0800	-9,96%	2,2000	2,2600	2,0800	23.898	,00
18/1/2008	2,3100	-1,28%	2,3000	2,3300	2,2400	33.115	,00
17/1/2008	2,3400	0,00%	2,3400	2,3800	2,2700	17.052	,00
16/1/2008	2,3400	-2,90%	2,3300	2,3700	2,2400	32.525	,00
15/1/2008	2,4100	-3,98%	2,5100	2,5100	2,3900	11.942	,00
14/1/2008	2,5100	-0,79%	2,4800	2,5400	2,4500	4.446	,00
11/1/2008	2,5300	-1,56%	2,6100	2,6100	2,4500	18.854	,00
10/1/2008	2,5700	-3,75%	2,7100	2,7100	2,4800	36.833	,00
09/1/2008	2,6700	-3,61%	2,7300	2,7600	2,5900	41.512	,00
08/1/2008	2,7700	1,09%	2,7800	2,8000	2,6500	46.843	,00
07/1/2008	2,7400	-1,79%	2,7400	2,7600	2,6700	6.489	,00
04/1/2008	2,7900	0,00%	2,8000	2,8500	2,7200	36.770	,00
03/1/2008	2,7900	-2,11%	2,8500	2,8500	2,7700	17.134	,00
02/1/2008	2,8500	0,35%	2,8500	2,8700	2,8500	4.932	,00
31/12/2007	2,8400	1,79%	2,8200	2,9200	2,8200	26.400	75.440,90
28/12/2007	2,7900	1,45%	2,7000	2,7900	2,7000	12.843	35.313,72
27/12/2007	2,7500	0,73%	2,6800	2,7500	2,6500	14.848	39.813,45
24/12/2007	2,7300	3,02%	2,6500	2,7600	2,5700	10.952	29.461,28
21/12/2007	2,6500	-1,12%	2,6900	2,6900	2,5800	13.800	36.202,50
20/12/2007	2,6800	0,00%	2,6000	2,6800	2,6000	18.570	49.281,30
19/12/2007	2,6800	-0,37%	2,6900	2,7300	2,6100	11.520	30.775,70
18/12/2007	2,6900	6,32%	2,5900	2,7800	2,5900	89.397	243.065,72
17/12/2007	2,5300	0,80%	2,4700	2,5900	2,4300	28.080	70.839,45
14/12/2007	2,5100	-1,18%	2,5000	2,5300	2,4600	16.000	39.694,34
13/12/2007	2,5400	-0,78%	2,5400	2,5500	2,4600	12.264	30.769,02
12/12/2007	2,5600	-0,78%	2,4900	2,5800	2,4900	14.489	36.877,04
11/12/2007	2,5800	0,78%	2,5600	2,6000	2,4900	18.058	45.758,94
10/12/2007	2,5600	-2,66%	2,5600	2,6200	2,5200	13.000	33.184,85
07/12/2007	2,6300	1,54%	2,5700	2,6300	2,5700	7.798	20.276,24
06/12/2007	2,5900	2,78%	2,5600	2,6000	2,5500	10.661	27.381,85
05/12/2007	2,5200	5,44%	2,3900	2,5200	2,3900	14.598	36.008,50
04/12/2007	2,3900	-2,05%	2,4000	2,4000	2,3600	7.000	16.613,00
03/12/2007	2,4400	2,52%	2,3600	2,4600	2,3600	13.576	32.930,34
30/11/2007	2,3800	0,00%	2,4000	2,4400	2,3600	10.060	24.152,70
29/11/2007	2,3800	2,59%	2,4000	2,4500	2,3600	42.240	101.140,14
28/11/2007	2,3200	6,42%	2,2200	2,3300	2,2100	31.690	71.731,25
27/11/2007	2,1800	-2,24%	2,2000	2,2000	2,1000	28.922	62.084,07
26/11/2007	2,2300	-3,04%	2,3200	2,3400	2,2000	14.062	3.179.324,00
23/11/2007	2,3000	3,60%	2,2400	2,3200	2,2400	24.351	55.548,27
22/11/2007	2,2200	0,00%	2,1400	2,2400	2,1100	16.057	35.479,80
21/11/2007	2,2200	-7,11%	2,3500	2,3800	2,1600	30.362	67.207,00
20/11/2007	2,3900	-0,83%	2,4100	2,4100	2,3400	19.240	4.513.870,00
19/11/2007	2,4100	∞%	2,5100	2,5100	2,3900	13.161	32.098,52
16/11/2007	0,0000	-100,00%	2,4800	2,5500	2,4200	26.267	66.328,96
15/11/2007	2,4800	-5,70%	2,6500	2,6500	2,4800	38.774	93.592,47
14/11/2007	2,6300	0,00%	2,6800	2,6800	2,6000	15.450	40.811,00
13/11/2007	2,6300	-0,75%	2,6300	2,6400	2,5200	25.629	6.509.240,00
12/11/2007	2,6500	-4,33%	2,7000	2,7500	2,6500	16.210	43.492,25
09/11/2007	2,7700	-2,12%	2,8400	2,8400	2,7300	8.310	22.646,30
08/11/2007	2,8300	-0,35%	2,7300	2,8700	2,7300	26.422	73.848,00
07/11/2007	2,8400	0,00%	2,7900	2,8400	2,7900	1.450	4.080,00
06/11/2007	2,8400	2,16%	2,7800	2,8500	2,7800	6.355	17.869,00
05/11/2007	2,7800	-2,80%	2,8200	2,8700	2,7800	6.920	18.960,00
02/11/2007	2,8600	-1,38%	2,8800	2,9000	2,8500	8.600	24.700,00
01/11/2007	2,9000	-1,69%	2,9600	2,9600	2,8500	18.950	54.934,00
31/10/2007	2,9500	-1,01%	2,9800	2,9900	2,9500	26.311	78.054,70
30/10/2007	2,9800	-0,33%	3,0000	3,0600	2,9800	24.496	73.545,00
29/10/2007	2,9900	-0,33%	3,0600	3,0600	2,9900	22.444	67.846,16
26/10/2007	3,0000	1,01%	2,9400	3,0400	2,9400	62.520	186.042,00
25/10/2007	2,9700	-0,34%	3,0000	3,0400	2,9700	10.332	30.945,10
24/10/2007	2,9800	-1,32%	3,0200	3,0400	2,9800	11.900	35.668,00
23/10/2007	3,0200	1,34%	3,0200	3,0400	2,9800	19.578	58.867,30
22/10/2007	2,9800	-3,25%	2,9400	3,0000	2,9300	17.810	52.767,60
19/10/2007	3,0800	0,00%	3,1000	3,1000	3,0400	18.650	57.015,00
18/10/2007	3,0800	-1,28%	3,0800	3,1800	3,0400	44.607	138.041,00
17/10/2007	3,1200	0,65%	3,1000	3,1400	3,0800	15.802	49.257,36
16/10/2007	3,1000	-1,27%	3,1000	3,1200	3,0600	44.867	139.169,44
15/10/2007	3,1400	-0,63%	3,1600	3,2000	3,1400	22.030	69.731,00
12/10/2007	3,1600	-0,63%	3,1000	3,1600	3,0800	19.923	62.136,00
11/10/2007	3,1800	1,27%	3,1400	3,2400	3,1400	80.361	257.031,14
10/10/2007	3,1400	4,67%	3,0600	3,2200	3,0600	165.973	522.153,70
09/10/2007	3,0000	0,67%	3,0200	3,0200	2,9800	16.835	50.453,60
08/10/2007	2,9800	-3,25%	3,0800	3,0800	2,9700	13.570	40.759,80
05/10/2007	3,0800	4,05%	2,9500	3,1200	2,9000	57.758	175.645,00
04/10/2007	2,9600	0,34%	2,9800	2,9800	2,9400	3.608	10.673,00
03/10/2007	2,9500	1,03%	2,9500	2,9800	2,9000	28.350	83.701,50
02/10/2007	2,9200	0,69%	2,9300	2,9600	2,9100	35.476	104.097,20
01/10/2007	2,9000	-1,36%	2,9400	2,9600	2,8800	8.787	25.663,00
28/9/2007	2,9400	-0,68%	2,9300	2,9400	2,9000	6.987	20.372,40
27/9/2007	2,9600	1,02%	2,9600	2,9700	2,9200	15.000	44.147,00
26/9/2007	2,9300	-1,68%	2,9600	3,0000	2,9300	10.151	29.963,60
25/9/2007	2,9800	0,00%	2,9800	2,9800	2,9300	12.060	35.731,00
24/9/2007	2,9800	4,20%	2,8600	2,9900	2,8600	37.050	104.447,88
21/9/2007	2,8600	0,70%	2,8500	2,8700	2,7900	22.984	64.854,00
20/9/2007	2,8400	-0,70%	2,8500	2,8500	2,8100	2.341	6.640,90
19/9/2007	2,8600	2,14%	2,9300	2,9300	2,8200	12.730	35.834,60
18/9/2007	2,8000	0,72%	2,7800	2,8000	2,7100	7.250	20.077,40
17/9/2007	2,7800	0,00%	2,9000	2,9000	2,7400	1.270	3.572,60
14/9/2007	2,7800	-0,36%	2,7500	2,7800	2,7400	5.135	14.164,50
13/9/2007	2,7900	0,72%	2,8100	2,8100	2,7400	4.910	13.613,00
12/9/2007	2,7700	0,00%	2,7500	2,7900	2,7200	7.660	21.064,00
11/9/2007	2,7700	0,00%	2,7800	2,7800	2,7500	10.730	29.723,00
10/9/2007	2,7700	-3,15%	2,7600	2,8100	2,7400	15.743	43.583,71
07/9/2007	2,8600	-1,38%	2,8700	2,8900	2,8300	9.000	25.730,00
06/9/2007	2,9000	1,75%	2,8200	2,9000	2,8100	7.588	21.508,16
05/9/2007	2,8500	0,35%	2,8200	2,8700	2,7800	10.117	28.540,00
04/9/2007	2,8400	-2,41%	2,8800	2,8800	2,8000	7.015	19.878,00
03/9/2007	2,9100	-0,68%	2,9000	2,9500	2,8600	10.271	29.730,00
31/8/2007	2,9300	0,34%	2,9600	2,9600	2,9100	10.191	29.878,10
30/8/2007	2,9200	-0,68%	2,9500	3,0200	2,9200	8.554	25.194,68
29/8/2007	2,9400	-1,34%	2,9500	2,9600	2,8800	25.210	73.601,90
28/8/2007	2,9800	0,00%	3,0400	3,0400	2,9600	26.414	79.482,00
27/8/2007	2,9800	-0,33%	2,9400	3,1000	2,9200	43.926	131.347,88
24/8/2007	2,9900	0,67%	2,9000	3,0000	2,8600	10.980	32.383,42
23/8/2007	2,9700	-0,67%	3,0400	3,0400	2,9600	29.060	87.124,90
22/8/2007	2,9900	2,40%	2,9800	2,9900	2,9200	14.332	42.398,80
21/8/2007	2,9200	1,39%	2,8300	2,9300	2,7700	29.406	84.463,42
20/8/2007	2,8800	-1,03%	2,9100	2,9600	2,8000	26.594	76.743,72
17/8/2007	2,9100	5,05%	2,7800	2,9400	2,7300	48.810	138.073,70
16/8/2007	2,7700	-4,48%	2,8000	2,8000	2,6400	40.315	108.871,15
14/8/2007	2,9000	2,11%	2,8500	2,9200	2,8400	120.850	346.212,00
13/8/2007	2,8400	5,97%	2,6900	2,8500	2,6800	34.794	95.739,25
10/8/2007	2,6800	-5,96%	2,8000	2,8000	2,6000	87.106	233.215,86
09/8/2007	2,8500	-4,68%	2,9900	2,9900	2,8200	15.348	44.610,58
08/8/2007	2,9900	2,75%	3,0000	3,0000	2,9300	19.995	59.328,87
07/8/2007	2,9100	-1,69%	2,9800	3,0200	2,9100	9.210	27.191,22
06/8/2007	2,9600	-0,67%	2,9600	2,9800	2,9400	10.859	32.173,74
03/8/2007	2,9800	-0,67%	3,0000	3,0400	2,9500	15.415	45.949,00
02/8/2007	3,0000	-1,96%	3,1000	3,1000	2,9900	27.460	83.691,50
01/8/2007	3,0600	-2,55%	3,0200	3,0800	2,9700	36.375	109.624,00
31/7/2007	3,1400	1,95%	3,1400	3,1800	3,0800	34.180	97.153,00
30/7/2007	3,0800	-1,28%	3,0400	3,1200	3,0000	44.661	130.819,60
27/7/2007	3,1200	-4,88%	3,2000	3,2400	3,0600	67.088	210.135,54
26/7/2007	3,2800	-6,29%	3,4800	3,4800	3,2400	33.033	109.419,66
25/7/2007	3,5000	-1,13%	3,4400	3,5000	3,4400	11.654	40.328,64
24/7/2007	3,5400	-1,67%	3,5600	3,6000	3,4600	36.436	108.076,00
23/7/2007	3,6000	2,27%	3,5400	3,6400	3,4800	33.210	118.690,20
20/7/2007	3,5200	2,92%	3,5000	3,6000	3,4600	59.600	208.502,70
19/7/2007	3,4200	-0,58%	3,4000	3,5000	3,4000	25.919	89.490,74
18/7/2007	3,4400	-2,27%	3,5200	3,5200	3,3800	35.756	107.100,26
17/7/2007	3,5200	-1,12%	3,5000	3,5400	3,4200	12.724	44.434,92
16/7/2007	3,5600	0,56%	3,5400	3,6800	3,5200	45.850	154.613,52
13/7/2007	3,5400	0,00%	3,5400	3,6200	3,5200	34.516	123.189,64
12/7/2007	3,5400	0,00%	3,5600	3,5600	3,5200	22.473	75.781,48
11/7/2007	3,5400	0,57%	3,4400	3,5800	3,4400	21.547	74.956,02
10/7/2007	3,5200	0,00%	3,6000	3,6600	3,5000	45.850	162.916,32

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%