Συνεχης ενημερωση

ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)

1,7900 €

-0,0250 (-1,38%)

Άνοιγμα 1,8150
Υψηλό 1,8250
Χαμηλό 1,7800

Όγκος 26.926
Τζίρος 48.533 €
Πράξεις 81

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,22%	3,6000	3,6600	3,5000	45.850	162.916,32
09/7/2007	3,6000	1,69%	3,6000	3,6200	3,5200	85.108	303.491,98
06/7/2007	3,5400	-2,21%	3,5800	3,6800	3,5200	86.350	276.592,44
05/7/2007	3,6200	-2,16%	3,7200	3,7200	3,5800	52.680	191.150,04
04/7/2007	3,7000	8,19%	3,5000	3,7400	3,4800	284.310	1.016.315,12
03/7/2007	3,4200	4,27%	3,3400	3,4600	3,3400	207.963	707.688,38
02/7/2007	3,2800	5,13%	3,1600	3,3200	3,1200	67.710	195.832,68
29/6/2007	3,1200	-0,64%	3,1800	3,1800	3,0800	5.840	18.125,20
28/6/2007	3,1400	1,95%	3,1200	3,1800	3,1000	33.280	104.047,28
27/6/2007	3,0800	-1,91%	3,0800	3,1200	3,0400	21.160	65.343,92
26/6/2007	3,1400	0,00%	3,1200	3,1600	3,1000	21.585	67.878,70
25/6/2007	3,1400	-1,26%	3,1600	3,1800	3,0800	21.599	67.584,00
22/6/2007	3,1800	-0,62%	3,2000	3,2000	3,1200	27.700	87.531,00
21/6/2007	3,2000	-1,84%	3,2200	3,2800	3,1800	31.697	101.745,12
20/6/2007	3,2600	4,49%	3,1200	3,2600	3,0800	79.937	255.375,16
19/6/2007	3,1200	-1,89%	3,1800	3,2000	3,0800	47.043	126.488,02
18/6/2007	3,1800	3,25%	3,1600	3,2200	3,0600	72.033	226.774,62
15/6/2007	3,0800	0,00%	3,1200	3,1600	3,0400	25.700	79.133,00
14/6/2007	3,0800	0,00%	3,1400	3,1800	3,0800	64.072	179.186,64
13/6/2007	3,0800	-1,28%	3,1000	3,1200	3,0400	37.939	116.700,12
12/6/2007	3,1200	-1,89%	3,2400	3,2400	3,0800	37.718	118.397,20
11/6/2007	3,1800	3,25%	3,0800	3,2400	3,0800	63.196	200.478,18
08/6/2007	3,0800	1,99%	2,9200	3,1000	2,9200	30.846	92.343,62
07/6/2007	3,0200	0,00%	2,9500	3,0800	2,9500	42.475	86.780,77
06/6/2007	3,0200	-1,95%	3,0200	3,0200	2,9500	46.740	139.721,88
05/6/2007	3,0800	-1,91%	3,1400	3,1800	3,0200	67.170	208.354,20
04/6/2007	3,1400	-3,68%	3,3200	3,3200	3,1200	40.654	99.930,36
01/6/2007	3,2600	-1,21%	3,2600	3,3400	3,2200	14.135	45.773,70
31/5/2007	3,3000	1,23%	3,3400	3,4000	3,2800	103.242	289.779,02
30/5/2007	3,2600	2,52%	3,1200	3,3200	3,1200	121.542	361.812,68
29/5/2007	3,1800	0,63%	3,1000	3,2000	3,0400	99.041	299.570,44
25/5/2007	3,1600	0,64%	3,1000	3,1800	3,0800	42.580	111.735,90
24/5/2007	3,1400	0,64%	3,1200	3,1800	3,0000	78.410	241.982,60
23/5/2007	3,1200	-3,11%	3,2600	3,2600	3,1000	68.432	189.612,00
22/5/2007	3,2200	0,63%	3,2400	3,3000	3,1600	68.415	221.071,00
21/5/2007	3,2000	-5,33%	3,3800	3,3800	3,1800	93.608	302.067,92
18/5/2007	3,3800	4,32%	3,2200	3,4200	3,2000	113.100	344.206,34
17/5/2007	3,2400	4,52%	3,1000	3,3600	3,1000	125.493	406.656,48
16/5/2007	3,1000	-1,90%	3,2000	3,2000	3,0600	57.482	173.175,18
15/5/2007	3,1600	1,28%	3,1000	3,1800	3,0600	55.794	163.434,92
14/5/2007	3,1200	4,70%	3,0000	3,1600	3,0000	86.260	249.243,60
11/5/2007	2,9800	0,34%	2,9300	2,9900	2,9000	51.865	153.505,94
10/5/2007	2,9700	1,37%	2,9800	3,0800	2,9600	123.454	373.243,98
09/5/2007	2,9300	2,09%	2,8800	2,9700	2,8800	49.737	118.858,72
08/5/2007	2,8700	-1,71%	2,9200	2,9600	2,8200	55.560	160.941,70
07/5/2007	2,9200	7,35%	2,7200	2,9600	2,7200	186.395	439.774,07
04/5/2007	2,7200	0,00%	2,7100	2,7400	2,7000	44.729	121.321,38
03/5/2007	2,7200	-1,81%	2,8000	2,8000	2,7000	63.491	172.959,00
02/5/2007	2,7700	7,36%	2,6400	2,7900	2,6400	210.718	460.297,70
30/4/2007	2,5800	0,78%	2,5600	2,6200	2,5200	33.850	,00
27/4/2007	2,5600	-1,16%	2,5600	2,6200	2,5300	56.535	145.533,60
26/4/2007	2,5900	-0,38%	2,6500	2,6900	2,5800	67.488	169.136,60
25/4/2007	2,6000	-1,52%	2,6800	2,7100	2,5800	138.515	296.610,95
24/4/2007	2,6400	2,72%	2,6000	2,7000	2,6000	126.676	327.671,40
23/4/2007	2,5700	5,33%	2,4800	2,6000	2,4700	335.855	734.976,25
20/4/2007	2,4400	3,83%	2,3000	2,4500	2,3000	100.532	147.490,90
19/4/2007	2,3500	1,29%	2,2500	2,3600	2,2400	32.320	49.620,90
18/4/2007	2,3200	-3,33%	2,3700	2,3800	2,3200	22.310	47.972,20
17/4/2007	2,4000	1,27%	2,3500	2,4000	2,3100	127.490	299.723,20
16/4/2007	2,3700	-0,84%	2,3900	2,4200	2,3500	18.310	43.632,29
13/4/2007	2,3900	3,02%	2,3300	2,3900	2,3100	42.798	100.983,00
12/4/2007	2,3200	-1,28%	2,3100	2,3500	2,3100	7.360	17.043,00
11/4/2007	2,3500	1,73%	2,3100	2,3700	2,3100	26.942	63.029,78
10/4/2007	2,3100	0,43%	2,3000	2,3600	2,3000	24.190	5.334.542,00
05/4/2007	2,3000	0,88%	2,2800	2,3000	2,2600	13.449	30.072,91
04/4/2007	2,2800	0,00%	2,2700	2,3000	2,2500	10.054	20.955,50
03/4/2007	2,2800	-1,30%	2,2900	2,3500	2,2700	46.850	99.216,13
02/4/2007	2,3100	0,00%	2,2800	2,3500	2,2700	22.428	40.479,73
30/3/2007	2,3100	-0,86%	2,3100	2,3500	2,2800	24.372	27.762,42
29/3/2007	2,3300	1,30%	2,3200	2,3500	2,3000	56.360	131.031,10
28/3/2007	2,3000	-0,86%	2,2900	2,3200	2,2700	38.770	81.085,90
27/3/2007	2,3200	1,31%	2,3200	2,3500	2,2700	99.400	229.410,94
26/3/2007	2,2900	3,62%	2,2100	2,3000	2,2100	80.422	172.204,50
23/3/2007	2,2100	0,00%	2,1700	2,2200	2,1500	39.030	79.862,40
22/3/2007	2,2100	0,00%	2,2000	2,2500	2,2000	32.452	72.049,00
21/3/2007	2,2100	2,31%	2,1600	2,2100	2,1400	9.050	,00
20/3/2007	2,1600	-0,92%	2,2000	2,2100	2,1300	6.850	14.780,40
19/3/2007	2,1800	0,46%	2,1500	2,1800	2,1200	15.450	33.400,95
16/3/2007	2,1700	0,93%	2,1200	2,1700	2,1100	18.400	39.402,20
15/3/2007	2,1500	1,90%	2,1400	2,1800	2,1000	61.172	117.178,62
14/3/2007	2,1100	-2,76%	2,1100	2,1500	2,0500	72.633	152.746,43
13/3/2007	2,1700	-2,25%	2,2000	2,2600	2,1400	41.267	89.658,18
12/3/2007	2,2200	0,00%	2,2600	2,2900	2,1800	53.110	111.747,98
09/3/2007	2,2200	1,83%	2,1800	2,2300	2,1700	68.062	,00
08/3/2007	2,1800	5,83%	2,1000	2,1900	2,0700	51.770	99.773,00
07/3/2007	2,0600	-2,37%	2,1200	2,1400	2,0400	25.328	52.870,00
06/3/2007	2,1100	2,93%	2,0800	2,1400	2,0500	54.510	114.976,30
05/3/2007	2,0500	-2,38%	1,9500	2,0900	1,9500	54.950	110.847,60
02/3/2007	2,1000	3,96%	2,0600	2,1200	1,9800	54.824	111.906,80
01/3/2007	2,0200	-8,18%	2,2200	2,2400	2,0000	87.895	186.145,86
28/2/2007	2,2000	-2,22%	2,2000	2,2800	2,1400	132.986	293.846,00
27/2/2007	2,2500	-10,00%	2,4600	2,4600	2,2500	130.727	301.128,09
26/2/2007	2,5000	1,63%	2,4800	2,5000	2,4100	42.115	103.762,00
23/2/2007	2,4600	0,00%	2,4800	2,5100	2,4000	82.250	202.138,90
22/2/2007	2,4600	1,65%	2,4200	2,4800	2,3800	78.199	189.908,75
21/2/2007	2,4200	-3,97%	2,5500	2,6000	2,4000	144.730	362.216,00
20/2/2007	2,5200	13,00%	2,2700	2,5500	2,2700	311.780	769.554,03
16/2/2007	2,2300	0,00%	2,2300	2,2800	2,2000	63.293	142.398,48
15/2/2007	2,2300	1,36%	2,2200	2,2800	2,2100	177.168	398.197,44
14/2/2007	2,2000	3,29%	2,1600	2,2100	2,1200	77.662	168.483,90
13/2/2007	2,1300	-1,39%	2,1600	2,1800	2,1000	48.768	104.306,55
12/2/2007	2,1600	-4,42%	2,2500	2,2500	2,1400	36.200	78.477,00
09/2/2007	2,2600	0,00%	2,2700	2,3700	2,2300	111.130	254.741,30
08/2/2007	2,2600	4,15%	2,1700	2,2600	2,1700	114.916	255.208,06
07/2/2007	2,1700	-1,36%	2,2000	2,2000	2,1400	36.410	78.896,52
06/2/2007	2,2000	-1,79%	2,2400	2,2400	2,1800	12.250	27.090,41
05/2/2007	2,2400	0,00%	2,2000	2,2500	2,2000	7.600	16.817,00
02/2/2007	2,2400	-0,44%	2,2400	2,2900	2,2200	21.430	48.190,00
01/2/2007	2,2500	-0,88%	2,2800	2,2900	2,2100	78.689	176.215,65
31/1/2007	2,2700	1,34%	2,2200	2,2900	2,2200	30.500	69.232,84
30/1/2007	2,2400	0,45%	2,2300	2,2700	2,2100	18.031	,00
29/1/2007	2,2300	-0,45%	2,2300	2,2600	2,2200	33.700	75.534,60
26/1/2007	2,2400	2,28%	2,1800	2,2400	2,1700	21.630	48.187,30
25/1/2007	2,1900	-1,79%	2,2000	2,2700	2,1800	93.068	207.162,48
24/1/2007	2,2300	2,29%	2,2000	2,2600	2,1800	54.340	121.586,90
23/1/2007	2,1800	-0,91%	2,2100	2,2100	2,1400	54.018	117.291,00
22/1/2007	2,2000	-6,78%	2,3900	2,3900	2,2000	93.634	211.804,90
19/1/2007	2,3600	4,89%	2,3400	2,4100	2,3100	293.035	693.334,40
18/1/2007	2,2500	7,66%	2,1300	2,2700	2,0800	229.362	503.635,50
17/1/2007	2,0900	-0,95%	2,0900	2,1200	2,0700	25.973	54.546,27
16/1/2007	2,1100	-3,21%	2,2100	2,2100	2,0700	35.813	75.459,74
15/1/2007	2,1800	1,40%	2,1500	2,2200	2,1300	45.624	98.914,47
12/1/2007	2,1500	2,38%	2,1500	2,1500	2,0800	20.545	43.747,60
11/1/2007	2,1000	-0,47%	2,1100	2,1900	2,0900	23.700	50.794,05
10/1/2007	2,1100	-0,94%	2,0900	2,1300	2,0500	50.384	104.561,76
09/1/2007	2,1300	-5,33%	2,2200	2,2400	2,1100	54.325	118.762,87
08/1/2007	2,2500	-2,17%	2,3000	2,3700	2,2400	81.357	187.797,25
05/1/2007	2,3000	-2,54%	2,3600	2,4100	2,2900	42.596	99.353,62
04/1/2007	2,3600	2,61%	2,3000	2,3600	2,2800	50.877	118.197,87
03/1/2007	2,3000	0,00%	2,3500	2,3700	2,2700	41.213	95.396,91
02/1/2007	2,3000	5,50%	2,1900	2,3400	2,1600	63.006	141.975,10
29/12/2006	2,1800	0,00%	2,1500	2,1900	2,1100	27.682	59.522,44
28/12/2006	2,1800	0,00%	2,1600	2,1800	2,1300	11.635	24.997,55
27/12/2006	2,1800	-0,91%	2,2300	2,2400	2,1400	15.860	34.481,80
22/12/2006	2,2000	0,92%	2,1800	2,2200	2,1700	22.420	110.809,18
21/12/2006	2,1800	-2,24%	2,2300	2,2300	2,1400	28.270	61.842,40
20/12/2006	2,2300	3,24%	2,1600	2,2800	2,1600	73.316	164.277,28
19/12/2006	2,1600	-2,26%	2,1700	2,2200	2,1500	66.713	145.182,38
18/12/2006	2,2100	-3,07%	2,2800	2,3300	2,2000	63.751	143.946,37
15/12/2006	2,2800	3,64%	2,2000	2,3600	2,2000	179.999	411.873,61
14/12/2006	2,2000	6,28%	2,1000	2,2000	2,1000	191.765	415.624,06
13/12/2006	2,0700	2,99%	2,0500	2,1100	2,0300	121.170	251.084,50
12/12/2006	2,0100	5,24%	1,9400	2,0400	1,9200	151.461	303.010,73
11/12/2006	1,9100	3,24%	1,8800	1,9500	1,8800	81.910	157.388,10
08/12/2006	1,8500	4,52%	1,7500	1,9300	1,7500	175.490	324.773,00
07/12/2006	1,7700	4,73%	1,6700	1,8000	1,6700	37.498	65.216,56
06/12/2006	1,6900	0,00%	1,6800	1,6900	1,6500	7.540	12.525,10
05/12/2006	1,6900	0,00%	1,6900	1,7000	1,6600	12.405	20.736,15
04/12/2006	1,6900	-0,59%	1,7000	1,7000	1,6800	8.230	13.943,90
01/12/2006	1,7000	3,03%	1,6500	1,7000	1,6400	10.381	17.366,48
30/11/2006	1,6500	-2,37%	1,6900	1,6900	1,6500	20.034	33.480,40
29/11/2006	1,6900	0,60%	1,7100	1,7200	1,6900	19.180	32.754,00
28/11/2006	1,6800	-1,75%	1,7000	1,7100	1,6800	17.350	29.292,30
27/11/2006	1,7100	-1,16%	1,7500	1,7500	1,7100	8.500	14.730,90
24/11/2006	1,7300	-1,70%	1,7600	1,7600	1,7200	32.090	55.762,10
23/11/2006	1,7600	0,57%	1,7400	1,7900	1,7300	98.647	172.703,29
22/11/2006	1,7500	-1,13%	1,7500	1,7800	1,7500	25.551	45.234,66
21/11/2006	1,7700	4,12%	1,7000	1,7800	1,7000	44.370	76.720,97
20/11/2006	1,7000	-0,58%	1,7000	1,7200	1,6800	20.940	35.645,14
17/11/2006	1,7100	-3,93%	1,7700	1,7700	1,6900	45.080	77.972,19
16/11/2006	1,7800	-3,26%	1,8400	1,8400	1,7700	35.970	64.777,10
15/11/2006	1,8400	2,79%	1,8000	1,8800	1,8000	98.231	181.041,33
14/11/2006	1,7900	5,92%	1,6800	1,8200	1,6800	112.010	197.147,00
13/11/2006	1,6900	-1,17%	1,7100	1,7100	1,6700	13.761	23.318,48
10/11/2006	1,7100	1,79%	1,6500	1,7100	1,6500	2.527	4.281,65
09/11/2006	1,6800	0,00%	1,6800	1,7000	1,6700	7.450	12.555,32
08/11/2006	1,6800	0,00%	1,6600	1,6800	1,6500	7.420	12.354,70
07/11/2006	1,6800	-1,18%	1,6700	1,7000	1,6700	5.700	9.593,00
06/11/2006	1,7000	1,19%	1,6800	1,7600	1,6800	16.910	28.980,40
03/11/2006	1,6800	0,60%	1,6400	1,6900	1,6300	14.300	23.771,10
02/11/2006	1,6700	-2,91%	1,7000	1,7400	1,6700	30.650	51.911,00
01/11/2006	1,7200	4,24%	1,7000	1,7800	1,6500	32.395	55.317,85
31/10/2006	1,6500	1,23%	1,6000	1,6800	1,6000	12.945	21.389,90
30/10/2006	1,6300	-1,21%	1,6100	1,6600	1,6100	8.445	13.794,40
27/10/2006	1,6500	1,23%	1,6900	1,7000	1,6400	22.565	37.565,75
26/10/2006	1,6300	3,82%	1,5900	1,6900	1,5700	51.927	84.647,48
25/10/2006	1,5700	0,64%	1,5400	1,5800	1,5400	6.640	10.395,10
24/10/2006	1,5600	1,30%	1,5400	1,6100	1,5400	36.060	56.524,75
23/10/2006	1,5400	-2,53%	1,5600	1,5700	1,5400	7.370	11.423,65
20/10/2006	1,5800	3,95%	1,5400	1,5800	1,5300	6.535	10.049,70
19/10/2006	1,5200	-1,94%	1,5300	1,5400	1,5200	11.800	18.031,80
18/10/2006	1,5500	-0,64%	1,5300	1,5500	1,5300	12.120	18.657,90
17/10/2006	1,5600	0,00%	1,5500	1,5600	1,5300	13.440	20.671,90
16/10/2006	1,5600	-1,27%	1,5800	1,5800	1,5500	56.060	87.151,20
13/10/2006	1,5800	-1,25%	1,6000	1,6000	1,5600	15.445	24.333,50
12/10/2006	1,6000	-1,23%	1,6200	1,6300	1,6000	4.854	7.787,90
11/10/2006	1,6200	-1,22%	1,6400	1,6500	1,6000	10.950	17.862,20
10/10/2006	1,6400	1,23%	1,6200	1,6400	1,6200	10.444	17.099,42
09/10/2006	1,6200	0,62%	1,5800	1,6200	1,5800	10.504	16.835,26
06/10/2006	1,6100	0,63%	1,5900	1,6100	1,5800	3.030	4.808,42
05/10/2006	1,6000	1,27%	1,5700	1,6200	1,5700	10.427	16.500,00
04/10/2006	1,5800	0,00%	1,5700	1,5800	1,5600	3.660	5.739,80
03/10/2006	1,5800	0,00%	1,5700	1,5800	1,5400	7.674	11.990,86
02/10/2006	1,5800	-2,47%	1,6000	1,6000	1,5700	3.860	6.127,50
29/9/2006	1,6200	1,25%	1,6100	1,6200	1,5700	17.720	28.259,00
28/9/2006	1,6000	-0,62%	1,6100	1,6100	1,5800	4.350	6.924,00
27/9/2006	1,6100	-0,62%	1,6000	1,6100	1,5800	35.371	56.365,31
26/9/2006	1,6200	-1,82%	1,6100	1,6400	1,5900	30.735	49.280,95
25/9/2006	1,6500	-0,60%	1,6500	1,6500	1,6200	8.830	14.496,80
22/9/2006	1,6600	1,22%	1,6100	1,6600	1,5900	13.760	22.353,20
21/9/2006	1,6400	4,46%	1,5800	1,6500	1,5800	64.415	104.113,75
20/9/2006	1,5700	-1,26%	1,5800	1,6000	1,5500	25.520	40.236,80
19/9/2006	1,5900	-1,24%	1,5800	1,6000	1,5800	7.800	12.360,00
18/9/2006	1,6100	-0,62%	1,6100	1,6100	1,5800	3.010	4.800,10
15/9/2006	1,6200	0,00%	1,5900	1,6200	1,5900	6.000	9.627,50
14/9/2006	1,6200	1,25%	1,6100	1,6200	1,5800	7.440	11.824,10
13/9/2006	1,6000	-2,44%	1,6100	1,6100	1,6000	1.310	2.097,20
12/9/2006	1,6400	1,86%	1,6500	1,6600	1,6000	9.820	15.894,70
11/9/2006	1,6100	-1,83%	1,6300	1,6300	1,6100	1.600	2.587,00
08/9/2006	1,6400	0,00%	1,6300	1,6400	1,6200	3.830	6.245,20
07/9/2006	1,6400	1,23%	1,6100	1,6400	1,6100	6.340	10.232,60
06/9/2006	1,6200	0,62%	1,6200	1,6200	1,5900	8.000	12.875,00
05/9/2006	1,6100	-1,83%	1,6400	1,6400	1,6000	10.995	17.807,85
04/9/2006	1,6400	0,00%	1,6400	1,6400	1,6400	2.600	4.264,00
01/9/2006	1,6400	0,00%	1,6400	1,6400	1,6400	80	131,00
31/8/2006	1,6400	-1,20%	1,6400	1,7100	1,6400	10.040	16.665,74
30/8/2006	1,6600	0,00%	1,6600	1,6600	1,6400	1.550	2.562,50
29/8/2006	1,6600	1,84%	1,6600	1,7400	1,6400	16.404	27.540,70
28/8/2006	1,6300	-1,81%	1,6200	1,6600	1,6100	3.939	6.432,19
25/8/2006	1,6600	-1,78%	1,6800	1,6800	1,6200	4.562	7.490,98
24/8/2006	1,6900	0,00%	1,6900	1,8000	1,5900	43.612	74.754,24
23/8/2006	1,6900	1,81%	1,6400	1,7300	1,6400	4.348	7.349,42
22/8/2006	1,6600	1,84%	1,6300	1,6600	1,6200	710	1.154,00
21/8/2006	1,6300	-2,98%	1,6400	1,6400	1,6300	4.320	7.069,80
17/8/2006	1,6800	-1,18%	1,6800	1,6800	1,6000	9.160	15.173,90
16/8/2006	1,7000	-1,16%	1,7300	1,7800	1,6400	3.290	5.559,70
14/8/2006	1,7200	1,18%	1,7100	1,7200	1,7100	500	857,00
11/8/2006	1,7000	3,66%	1,6400	1,7400	1,6300	10.410	17.373,90
10/8/2006	1,6400	0,61%	1,6100	1,6400	1,6100	2.975	4.829,75
09/8/2006	1,6300	0,00%	1,6300	1,6300	1,6300	4.480	7.302,20
08/8/2006	1,6300	-3,55%	1,6900	1,6900	1,6300	4.980	8.159,70
04/8/2006	1,6900	6,29%	1,6000	1,6900	1,5700	6.180	9.998,60
03/8/2006	1,5900	0,00%	1,5900	1,5900	1,5800	6.100	9.678,00
02/8/2006	1,5900	-1,85%	1,6500	1,6500	1,5900	800	1.308,00
01/8/2006	1,6200	-0,61%	1,6400	1,6700	1,6200	7.170	11.670,90
31/7/2006	1,6300	-1,81%	1,6300	1,6300	1,6200	10.500	17.103,00
28/7/2006	1,6600	-1,78%	1,6300	1,6600	1,6100	4.910	7.947,00
27/7/2006	1,6900	1,20%	1,6700	1,6900	1,6300	1.770	2.958,00
26/7/2006	1,6700	0,00%	1,6400	1,6700	1,6100	9.194	14.981,16
25/7/2006	1,6700	0,00%	1,6700	1,6700	1,6300	1.850	3.070,00
24/7/2006	1,6700	5,03%	1,5900	1,6700	1,5900	5.974	9.728,01
21/7/2006	1,5900	-2,45%	1,6700	1,6900	1,5900	16.800	27.049,30
20/7/2006	1,6300	0,62%	1,6700	1,6800	1,6200	9.700	15.955,60
19/7/2006	1,6200	-1,82%	1,6700	1,7100	1,6200	10.000	16.572,90
18/7/2006	1,6500	3,12%	1,5600	1,6500	1,5600	1.800	2.902,50
17/7/2006	1,6000	-5,33%	1,6600	1,6600	1,6000	14.114	22.693,09
14/7/2006	1,6900	-1,17%	1,6500	1,7100	1,6500	10.870	,00
13/7/2006	1,7100	-5,52%	1,8100	1,8100	1,7000	19.759	,00
12/7/2006	1,8100	7,10%	1,6700	1,8200	1,6300	33.970	,00
11/7/2006	1,6900	-2,31%	1,6500	1,7400	1,6500	14.100	,00
10/7/2006	1,7300	-2,26%	1,7500	1,8000	1,6900	10.900	,00
07/7/2006	1,7700	4,73%	1,6900	1,8100	1,6900	111.281	,00
06/7/2006	1,6900	4,32%	1,6200	1,7200	1,6100	41.160	,00
05/7/2006	1,6200	14,08%	1,4200	1,6500	1,4200	69.205	,00
04/7/2006	1,4200	1,43%	1,4000	1,4400	1,4000	1.880	,00
03/7/2006	1,4000	0,00%	1,4300	1,4300	1,3900	4.110	5.772,10
30/6/2006	1,4000	2,19%	1,3300	1,4000	1,3300	5.340.650	,00
29/6/2006	1,3700	-3,52%	1,3700	1,4100	1,3600	7.340	,00
28/6/2006	1,4200	-0,70%	1,4000	1,4200	1,3200	3.711	,00
27/6/2006	1,4300	2,14%	1,4000	1,4300	1,4000	230	,00
26/6/2006	1,4000	-2,78%	1,4200	1,4200	1,3600	639	,00
23/6/2006	1,4400	0,00%	1,3900	1,4400	1,3800	280	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2200	10,00 %	0,0200	4.000
ΦΟΥΝΤΛ	1,1900	9,68 %	0,1050	154.982
ΝΤΟΠΛΕΡ	0,8400	9,09 %	0,0700	66.939
ΒΙΟ	9,2900	5,09 %	0,4500	465.446
ΠΕΡΦ	7,6400	4,95 %	0,3600	118.592
ΙΝΛΙΦ	5,9800	4,18 %	0,2400	135.621
ΛΑΝΑΚ	1,6200	3,85 %	0,0600	1.394
TITC	40,7500	3,69 %	1,4500	189.494
CENER	15,2800	3,24 %	0,4800	1.023.450
ΙΛΥΔΑ	5,5600	2,96 %	0,1600	14.625

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
MTLN	43,0000	-5,87 %	-2,6800	777.221
ΣΙΔΜΑ	1,4200	-5,02 %	-0,0750	3.273
ΕΤΕ	12,6000	-4,40 %	-0,5800	4.327.169
ΚΟΥΑΛ	1,2920	-3,58 %	-0,0480	89.830
ΧΑΙΔΕ	0,7350	-3,29 %	-0,0250	1.047
ΣΠΕΙΣ	7,1600	-3,24 %	-0,2400	4.750
ΦΡΙΓΟ	0,4830	-3,21 %	-0,0160	108.713
ΑΤΕΚ	1,6000	-3,03 %	-0,0500	3.754
EVR	1,9300	-2,28 %	-0,0450	34.912
ΦΡΛΚ	3,9400	-2,23 %	-0,0900	110.340

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,6000	-4,40 %	-0,5800	55.136.037
ΠΕΙΡ	6,7900	0,00 %	0,0000	36.087.396
MTLN	43,0000	-5,87 %	-2,6800	33.536.379
ΕΥΡΩΒ	3,2440	0,75 %	0,0240	29.498.870
ΑΛΦΑ	3,4880	1,40 %	0,0480	28.866.919
CENER	15,2800	3,24 %	0,4800	15.544.624
ΟΠΑΠ	17,3300	-1,08 %	-0,1900	11.751.720
ΔΕΗ	15,9500	0,00 %	0,0000	7.863.477
TITC	40,7500	3,69 %	1,4500	7.604.160
BOCHGR	7,8400	-1,26 %	-0,1000	5.505.680

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	0,75 %	9.146.599	29,50εκ.
ΑΛΦΑ	3,4880	1,40 %	8.364.930	28,87εκ.
ΠΕΙΡ	6,7900	0,00 %	5.313.660	36,09εκ.
ΕΤΕ	12,6000	-4,40 %	4.327.169	55,14εκ.
ΙΝΛΟΤ	1,1000	0,92 %	3.488.629	3,81εκ.
ΛΑΒΙ	0,8100	1,25 %	1.109.122	898,3χιλ.
CENER	15,2800	3,24 %	1.023.450	15,54εκ.
MTLN	43,0000	-5,87 %	777.221	33,54εκ.
BOCHGR	7,8400	-1,26 %	701.862	5,51εκ.
ΟΠΑΠ	17,3300	-1,08 %	676.673	11,75εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	7,6400	4,95 %	118.592	0,85 %
ΙΝΛΙΦ	5,9800	4,18 %	135.621	0,73 %
ΛΑΒΙ	0,8100	1,25 %	1.109.122	0,66 %
ΕΧΑΕ	6,1800	-0,16 %	394.758	0,65 %
MTLN	43,0000	-5,87 %	777.221	0,54 %
ΝΤΟΠΛΕΡ	0,8400	9,09 %	66.939	0,54 %
CENER	15,2800	3,24 %	1.023.450	0,48 %
ΕΤΕ	12,6000	-4,40 %	4.327.169	0,47 %
ΦΟΥΝΤΛ	1,1900	9,68 %	154.982	0,46 %
ΠΕΙΡ	6,7900	0,00 %	5.313.660	0,42 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8400	9,09 %	66.939	11,04 %
ΦΟΥΝΤΛ	1,1900	9,68 %	154.982	9,22 %
ΔΡΟΜΕ	0,3460	0,58 %	8.619	8,14 %
ΚΑΙΡΟΜΕΖ	0,4510	-1,96 %	326.171	7,93 %
ΝΑΚΑΣ	3,6800	0,00 %	66	7,07 %
ΣΙΔΜΑ	1,4200	-5,02 %	3.273	6,69 %
ΚΟΥΑΛ	1,2920	-3,58 %	89.830	6,12 %
ΠΕΡΦ	7,6400	4,95 %	118.592	5,63 %
ΜΙΝ	0,6600	2,80 %	2.310	5,61 %
ΒΙΟΣΚ	3,1200	2,63 %	38.047	5,26 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%