Συνεχης ενημερωση

UNIBIOS Α.Ε. (ΒΙΟΣΚ)

2,8200 €

0,0500 (1,81%)

Άνοιγμα 2,7800
Υψηλό 2,9000
Χαμηλό 2,7800

Όγκος 88.628
Τζίρος 244.279 €
Πράξεις 119

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/5/2006	8,3900	-5,52%	8,8800	8,8800	8,3900	2.009	25.863,50
19/5/2006	8,8800	-10,03%	9,8700	9,8700	8,8800	363	4.948,00
18/5/2006	9,8700	0,00%	9,3700	9,8700	9,3700	399	5.651,40
17/5/2006	9,8700	0,00%	9,8700	9,8700	9,8700	837	12.419,00
16/5/2006	9,8700	0,00%	9,8700	9,8700	9,8700	841	12.704,86
15/5/2006	9,8700	0,00%	9,8700	10,3600	9,8700	2.214	34.211,50
12/5/2006	9,8700	5,34%	9,3700	9,8700	9,3700	1.937	27.440,57
11/5/2006	9,3700	11,68%	8,8800	9,3700	8,8800	948	12.702,86
10/5/2006	8,3900	0,00%	8,3900	8,3900	8,3900	201	2.567,04
09/5/2006	8,3900	-5,52%	8,8800	8,8800	8,3900	877	11.471,34
08/5/2006	8,8800	5,84%	8,3900	8,8800	8,3900	708	9.235,51
05/5/2006	8,3900	0,00%	8,3900	8,3900	8,3900	671	8.551,20
04/5/2006	8,3900	-5,52%	8,3900	8,3900	8,3900	615	7.830,27
03/5/2006	8,8800	5,84%	8,8800	8,8800	8,8800	903	12.049,40
02/5/2006	8,3900	-5,52%	8,3900	8,3900	8,3900	857	10.917,90
28/4/2006	8,8800	5,84%	8,3900	8,8800	8,3900	971	12.378,45
27/4/2006	8,3900	0,00%	8,3900	8,3900	8,3900	3.347	42.639,45
26/4/2006	8,3900	-5,52%	8,8800	8,8800	8,3900	1.363	17.589,31
25/4/2006	8,8800	-5,23%	8,8800	9,3700	8,8800	684	9.170,44
20/4/2006	9,3700	5,52%	8,8800	9,3700	8,8800	441	6.129,25
19/4/2006	8,8800	0,00%	8,8800	8,8800	8,8800	384	5.124,68
18/4/2006	8,8800	-5,23%	8,8800	8,8800	8,8800	680	9.078,30
13/4/2006	9,3700	5,52%	9,3700	9,3700	9,3700	580	8.098,76
12/4/2006	8,8800	-5,23%	9,3700	9,3700	8,8800	468	6.340,52
11/4/2006	9,3700	0,00%	9,3700	9,3700	9,3700	241	3.362,60
10/4/2006	9,3700	0,00%	9,3700	9,3700	9,3700	528	7.371,50
07/4/2006	9,3700	-5,07%	9,8700	9,8700	9,3700	814	11.566,10
06/4/2006	9,8700	0,00%	9,8700	9,8700	9,3700	604	8.683,60
05/4/2006	9,8700	0,00%	9,8700	9,8700	9,8700	318	4.629,60
04/4/2006	9,8700	0,00%	9,8700	9,8700	9,8700	368	5.453,44
03/4/2006	9,8700	0,00%	9,8700	9,8700	9,8700	239	3.495,20
31/3/2006	9,8700	0,00%	9,8700	9,8700	9,8700	54	812,50
30/3/2006	9,8700	0,00%	9,8700	9,8700	9,8700	512	7.760,00
29/3/2006	9,8700	0,00%	9,8700	10,3600	9,8700	425	6.598,02
28/3/2006	9,8700	0,00%	9,8700	9,8700	9,8700	426	6.208,80
27/3/2006	9,8700	0,00%	9,8700	9,8700	9,8700	351	5.326,75
24/3/2006	9,8700	0,00%	9,8700	9,8700	9,8700	432	6.556,75
23/3/2006	9,8700	-4,73%	10,3600	10,3600	9,8700	537	8.222,50
22/3/2006	10,3600	0,00%	10,3600	10,3600	9,8700	270	4.242,60
21/3/2006	10,3600	4,96%	10,3600	10,3600	9,8700	323	4.974,69
20/3/2006	9,8700	0,00%	10,3600	10,3600	9,8700	945	14.497,50
17/3/2006	9,8700	0,00%	9,8700	9,8700	9,8700	141	2.143,75
16/3/2006	9,8700	0,00%	10,3600	10,3600	9,8700	348	5.333,25
15/3/2006	9,8700	0,00%	10,3600	10,3600	9,8700	433	6.738,75
14/3/2006	9,8700	-4,73%	10,3600	10,3600	9,8700	641	10.060,00
13/3/2006	10,3600	-4,52%	10,8500	10,8500	10,3600	368	5.844,98
10/3/2006	10,8500	4,73%	10,3600	10,8500	10,3600	994	16.185,00
09/3/2006	10,3600	4,96%	9,8700	10,3600	9,8700	1.438	22.102,61
08/3/2006	9,8700	-4,73%	9,8700	9,8700	9,8700	1.216	18.024,59
07/3/2006	10,3600	-4,52%	9,8700	10,3600	9,8700	1.197	17.698,80
03/3/2006	10,8500	4,73%	10,8500	10,8500	10,3600	397	6.422,86
02/3/2006	10,3600	-8,72%	11,8400	11,8400	10,3600	817	13.631,50
01/3/2006	11,3500	-4,14%	11,3500	11,8400	11,3500	816	14.083,40
28/2/2006	11,8400	-3,97%	11,8400	11,8400	11,8400	491	8.644,90
27/2/2006	12,3300	0,00%	12,3300	12,3300	12,3300	2.100	38.220,00
24/2/2006	12,3300	8,63%	11,8400	12,3300	11,8400	2.070	37.602,61
23/2/2006	11,3500	0,00%	11,3500	11,3500	11,3500	2.238	38.017,28
22/2/2006	11,3500	0,00%	11,3500	11,3500	11,3500	1.296	22.019,76
21/2/2006	11,3500	9,56%	10,3600	11,3500	10,3600	981	16.200,20
20/2/2006	10,3600	0,00%	10,3600	10,3600	10,3600	1.164	18.356,26
17/2/2006	10,3600	0,00%	11,8400	11,8400	10,3600	381	6.408,40
16/2/2006	10,3600	0,00%	10,8500	10,8500	10,3600	621	9.864,10
15/2/2006	10,3600	4,96%	10,8500	10,8500	10,3600	809	12.835,16
14/2/2006	9,8700	-16,64%	11,3500	11,3500	9,8700	1.542	25.405,60
13/2/2006	11,8400	-3,97%	11,8400	11,8400	11,8400	818	14.389,80
10/2/2006	12,3300	8,63%	12,3300	12,3300	12,3300	7.942	146.697,09
09/2/2006	11,3500	14,99%	11,3500	11,3500	11,3500	3.625	61.582,08
08/2/2006	9,8700	0,00%	9,3700	9,8700	9,3700	865	12.450,91
07/2/2006	9,8700	5,34%	9,8700	9,8700	9,3700	1.127	16.290,70
06/2/2006	9,3700	0,00%	9,8700	9,8700	9,3700	1.075	15.173,59
03/2/2006	9,3700	0,00%	9,8700	9,8700	9,3700	598	8.389,57
02/2/2006	9,3700	0,00%	9,3700	9,3700	9,3700	943	13.158,30
01/2/2006	9,3700	5,52%	8,8800	9,3700	8,8800	1.118	15.328,80
31/1/2006	8,8800	-5,23%	9,3700	9,3700	8,8800	1.741	23.463,88
30/1/2006	9,3700	-5,07%	9,8700	9,8700	9,3700	581	8.420,20
27/1/2006	9,8700	0,00%	9,8700	9,8700	9,8700	372	5.510,40
26/1/2006	9,8700	0,00%	9,8700	9,8700	9,8700	589	8.600,48
25/1/2006	9,8700	5,34%	9,8700	9,8700	9,8700	919	13.380,00
24/1/2006	9,3700	0,00%	9,3700	9,3700	9,3700	569	7.936,84
23/1/2006	9,3700	0,00%	8,8800	9,3700	8,8800	1.268	17.427,31
20/1/2006	9,3700	-5,07%	9,8700	9,8700	9,3700	2.291	32.788,25
19/1/2006	9,8700	5,34%	9,3700	9,8700	9,3700	753	10.603,25
18/1/2006	9,3700	-5,07%	9,3700	9,3700	8,8800	2.247	31.024,02
17/1/2006	9,8700	0,00%	9,8700	9,8700	9,8700	961	14.223,70
16/1/2006	9,8700	0,00%	9,8700	9,8700	9,8700	1.583	24.002,50
13/1/2006	9,8700	-4,73%	10,3600	10,3600	9,8700	271	4.226,24
12/1/2006	10,3600	0,00%	9,8700	10,3600	9,8700	999	15.552,76
11/1/2006	10,3600	-4,52%	10,3600	10,8500	10,3600	620	9.931,20
10/1/2006	10,8500	-4,41%	11,3500	11,3500	10,8500	1.777	30.078,52
09/1/2006	11,3500	4,61%	11,3500	11,3500	11,3500	1.760	29.897,00
05/1/2006	10,8500	9,93%	10,8500	10,8500	10,8500	1.358	22.235,85
04/1/2006	9,8700	0,00%	9,8700	10,3600	9,8700	1.093	16.882,50
03/1/2006	9,8700	0,00%	9,8700	9,8700	9,8700	1.359	20.500,05
02/1/2006	9,8700	0,00%	10,3600	10,3600	9,8700	771	11.737,90
30/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	413	6.077,50
29/12/2005	9,8700	0,00%	10,3600	10,3600	9,8700	1.027	15.888,00
28/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	1.128	16.969,36
27/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	527	7.880,30
23/12/2005	9,8700	0,00%	9,8700	9,8700	9,3700	454	6.583,12
22/12/2005	9,8700	0,00%	10,3600	10,3600	9,8700	699	10.909,10
21/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	557	8.333,22
20/12/2005	9,8700	0,00%	9,8700	10,3600	9,8700	225	3.510,85
19/12/2005	9,8700	-4,73%	10,3600	10,3600	9,8700	748	11.454,35
16/12/2005	10,3600	4,96%	10,3600	10,3600	10,3600	595	9.381,84
15/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	634	9.563,50
14/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	366	5.419,00
13/12/2005	9,8700	0,00%	9,3700	9,8700	9,3700	264	3.819,60
12/12/2005	9,8700	0,00%	10,8500	10,8500	9,8700	491	7.676,25
09/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	599	9.086,25
08/12/2005	9,8700	0,00%	9,8700	9,8700	9,8700	764	11.124,72
07/12/2005	9,8700	-9,03%	10,8500	10,8500	9,8700	665	10.773,10
06/12/2005	10,8500	9,93%	11,3500	11,3500	10,8500	1.418	23.840,00
05/12/2005	9,8700	-13,04%	11,8400	11,8400	9,8700	2.331	40.600,63
02/12/2005	11,3500	14,99%	11,3500	11,3500	11,3500	4.563	77.515,20
01/12/2005	9,8700	25,10%	8,3900	9,8700	8,3900	1.325	18.962,28
30/11/2005	7,8900	0,00%	8,3900	8,3900	7,8900	1.450	17.743,00
29/11/2005	7,8900	-11,15%	8,3900	8,3900	7,8900	132	1.647,00
28/11/2005	8,8800	5,84%	8,3900	8,8800	8,3900	297	3.930,00
25/11/2005	8,3900	0,00%	8,3900	8,3900	8,3900	370	4.715,45
24/11/2005	8,3900	-5,52%	8,3900	8,3900	8,3900	654	8.324,70
23/11/2005	8,8800	-5,23%	8,3900	8,8800	8,3900	556	7.269,06
22/11/2005	9,3700	5,52%	8,8800	9,3700	8,8800	407	5.540,00
21/11/2005	8,8800	-10,03%	9,8700	9,8700	8,8800	599	7.999,92
18/11/2005	9,8700	0,00%	9,3700	9,8700	9,3700	196	2.828,49
17/11/2005	9,8700	0,00%	10,3600	10,3600	9,3700	315	4.775,95
16/11/2005	9,8700	11,15%	8,8800	9,8700	8,8800	805	11.689,20
15/11/2005	8,8800	-10,03%	9,8700	9,8700	8,8800	866	11.925,54
14/11/2005	9,8700	-4,73%	10,3600	10,3600	9,8700	427	6.687,88
11/11/2005	10,3600	0,00%	10,3600	10,3600	10,3600	1.278	20.163,00
10/11/2005	10,3600	-8,72%	11,8400	11,8400	10,3600	1.184	18.987,50
09/11/2005	11,3500	9,56%	9,8700	11,3500	9,8700	3.718	58.036,46
08/11/2005	10,3600	-12,50%	12,8300	12,8300	10,3600	6.972	123.728,56
07/11/2005	11,8400	14,29%	11,8400	11,8400	11,8400	5.160	90.776,45
04/11/2005	10,3600	4,96%	10,3600	10,3600	10,3600	6.036	95.212,10
03/11/2005	9,8700	11,15%	9,8700	9,8700	9,8700	3.193	46.490,80
02/11/2005	8,8800	12,55%	8,8800	8,8800	8,8800	2.560	34.163,44
01/11/2005	7,8900	6,62%	7,4000	7,8900	7,4000	1.673	20.256,92
31/10/2005	7,4000	0,00%	7,4000	7,8900	7,4000	634	7.512,63
27/10/2005	7,4000	0,00%	7,4000	7,4000	7,4000	71	822,77
26/10/2005	7,4000	7,09%	6,9100	7,4000	6,9100	118	1.351,70
25/10/2005	6,9100	-12,42%	7,4000	7,8900	6,9100	514	5.724,61
24/10/2005	7,8900	6,62%	6,9100	7,8900	6,9100	171	2.031,30
21/10/2005	7,4000	0,00%	7,8900	7,8900	6,9100	414	4.736,00
20/10/2005	7,4000	0,00%	7,4000	7,4000	7,4000	855	9.850,15
19/10/2005	7,4000	0,00%	7,4000	7,4000	7,4000	695	8.008,85
18/10/2005	7,4000	0,00%	7,4000	7,8900	7,4000	932	10.832,06
17/10/2005	7,4000	0,00%	7,8900	7,8900	7,4000	1.128	13.105,15
14/10/2005	7,4000	0,00%	7,4000	7,8900	7,4000	927	10.986,48
13/10/2005	7,4000	0,00%	7,8900	7,8900	7,4000	342	3.967,34
12/10/2005	7,4000	0,00%	7,4000	7,4000	7,4000	499	5.756,50
11/10/2005	7,4000	-6,21%	7,8900	7,8900	7,4000	310	3.657,83
10/10/2005	7,8900	0,00%	7,8900	7,8900	7,4000	331	3.977,45
07/10/2005	7,8900	0,00%	7,8900	8,3900	7,8900	421	5.232,45
06/10/2005	7,8900	6,62%	7,4000	8,3900	7,4000	541	6.656,84
05/10/2005	7,4000	-11,80%	7,8900	7,8900	7,4000	590	7.045,00
04/10/2005	8,3900	6,34%	8,3900	8,3900	7,8900	1.039	13.201,30
03/10/2005	7,8900	0,00%	7,8900	7,8900	7,8900	767	9.299,48
30/9/2005	7,8900	0,00%	7,4000	7,8900	7,4000	198	2.340,25
29/9/2005	7,8900	6,62%	7,4000	7,8900	7,4000	969	11.546,15
28/9/2005	7,4000	-6,21%	7,4000	7,4000	7,4000	965	11.127,35
27/9/2005	7,8900	0,00%	7,8900	7,8900	7,4000	516	6.234,40
26/9/2005	7,8900	0,00%	7,8900	7,8900	7,8900	436	5.285,76
23/9/2005	7,8900	6,62%	6,9100	7,8900	6,9100	1.732	19.978,20
22/9/2005	7,4000	-11,80%	7,8900	7,8900	7,4000	622	7.356,90
21/9/2005	8,3900	-10,46%	8,8800	8,8800	8,3900	1.603	20.900,19
20/9/2005	9,3700	5,52%	8,3900	9,3700	8,3900	1.209	16.275,40
19/9/2005	8,8800	5,84%	8,3900	9,3700	8,3900	991	13.296,94
16/9/2005	8,3900	6,34%	7,8900	8,3900	7,8900	3.814	47.884,00
15/9/2005	7,8900	6,62%	7,4000	7,8900	7,4000	478	5.675,43
14/9/2005	7,4000	0,00%	7,4000	7,4000	7,4000	341	3.927,58
13/9/2005	7,4000	-6,21%	7,4000	7,4000	7,4000	260	2.992,50
12/9/2005	7,8900	0,00%	7,8900	7,8900	7,4000	189	2.235,25
09/9/2005	7,8900	6,62%	6,9100	7,8900	6,9100	743	8.909,14
08/9/2005	7,4000	0,00%	7,4000	7,4000	7,4000	166	1.911,37
07/9/2005	7,4000	0,00%	7,4000	7,8900	7,4000	282	3.272,75
06/9/2005	7,4000	0,00%	7,4000	7,4000	6,9100	738	8.347,60
05/9/2005	7,4000	0,00%	7,8900	7,8900	7,4000	742	8.665,52
02/9/2005	7,4000	0,00%	7,8900	7,8900	7,4000	92	1.099,85
01/9/2005	7,4000	7,09%	6,9100	7,4000	6,9100	582	6.706,25
31/8/2005	6,9100	-6,62%	7,4000	7,4000	6,9100	958	10.796,01
30/8/2005	7,4000	0,00%	7,4000	7,4000	7,4000	513	5.913,75
29/8/2005	7,4000	-6,21%	7,4000	7,4000	7,4000	340	3.917,60
26/8/2005	7,8900	6,62%	7,8900	7,8900	7,4000	141	1.648,50
25/8/2005	7,4000	0,00%	7,4000	7,4000	7,4000	318	3.666,35
24/8/2005	7,4000	-6,21%	7,4000	7,8900	7,4000	1.219	14.204,87
23/8/2005	7,8900	6,62%	7,4000	7,8900	7,4000	664	8.001,53
22/8/2005	7,4000	-6,21%	7,4000	7,8900	7,4000	171	1.979,25
19/8/2005	7,8900	6,62%	7,4000	7,8900	7,4000	965	11.220,95
18/8/2005	7,4000	-6,21%	7,4000	7,4000	7,4000	565	6.514,50
17/8/2005	7,8900	-5,96%	7,8900	7,8900	7,4000	187	2.253,70
16/8/2005	8,3900	6,34%	8,3900	8,3900	8,3900	340	4.325,60
12/8/2005	7,8900	6,62%	7,4000	7,8900	7,4000	1.228	14.210,75
11/8/2005	7,4000	-6,21%	7,8900	7,8900	7,4000	1.189	14.229,76
10/8/2005	7,8900	0,00%	7,8900	8,3900	7,8900	332	4.063,08
09/8/2005	7,8900	0,00%	7,8900	7,8900	7,8900	276	3.348,82
08/8/2005	7,8900	0,00%	7,8900	8,3900	7,8900	509	6.257,70
05/8/2005	7,8900	-5,96%	7,8900	7,8900	7,8900	680	8.250,00
04/8/2005	8,3900	6,34%	7,4000	8,3900	7,4000	552	6.941,27
03/8/2005	7,8900	0,00%	7,8900	8,3900	7,8900	270	3.286,52
02/8/2005	7,8900	0,00%	7,8900	7,8900	7,8900	221	2.675,04
01/8/2005	7,8900	-5,96%	7,8900	8,3900	7,8900	239	3.001,04
29/7/2005	8,3900	0,00%	8,3900	8,3900	7,8900	942	11.778,59
28/7/2005	8,3900	-10,46%	9,8700	9,8700	8,3900	531	6.913,08
27/7/2005	9,3700	0,00%	9,8700	9,8700	8,3900	1.201	16.813,38
26/7/2005	9,3700	11,68%	9,3700	9,3700	9,3700	2.746	38.321,57
25/7/2005	8,3900	13,38%	7,8900	8,3900	7,4000	1.566	19.705,37
22/7/2005	7,4000	0,00%	7,4000	7,4000	6,9100	782	8.735,24
21/7/2005	7,4000	0,00%	7,4000	7,4000	6,9100	215	2.465,67
20/7/2005	7,4000	0,00%	7,4000	7,4000	7,4000	310	3.572,36
19/7/2005	7,4000	0,00%	7,8900	7,8900	7,4000	384	4.527,00
18/7/2005	7,4000	-6,21%	7,4000	7,8900	7,4000	468	5.454,45
15/7/2005	7,8900	6,62%	7,4000	7,8900	7,4000	824	9.754,75
14/7/2005	7,4000	0,00%	7,4000	7,4000	6,9100	737	8.427,32
13/7/2005	7,4000	0,00%	7,4000	7,8900	7,4000	284	3.280,65
12/7/2005	7,4000	0,00%	7,4000	7,8900	7,4000	873	10.252,88
11/7/2005	7,4000	0,00%	6,9100	7,4000	6,9100	1.725	19.485,20
08/7/2005	7,4000	0,00%	7,4000	7,8900	7,4000	656	7.571,12
07/7/2005	7,4000	-11,80%	7,8900	7,8900	7,4000	804	9.279,00
06/7/2005	8,3900	0,00%	7,8900	8,3900	7,8900	198	2.449,68
05/7/2005	8,3900	6,34%	7,8900	8,3900	7,8900	297	3.619,60
04/7/2005	7,8900	0,00%	7,8900	7,8900	7,8900	176	2.135,00
01/7/2005	7,8900	0,00%	7,4000	7,8900	7,4000	329	3.892,05
30/6/2005	7,8900	-5,96%	7,4000	7,8900	7,4000	198	2.393,77
29/6/2005	8,3900	6,34%	7,8900	8,3900	7,8900	305	3.808,50
28/6/2005	7,8900	-5,96%	7,8900	7,8900	7,8900	517	6.270,00
27/6/2005	8,3900	-10,46%	9,3700	9,3700	8,3900	498	6.534,20
24/6/2005	9,3700	0,00%	8,3900	9,3700	8,3900	479	6.300,50
23/6/2005	9,3700	5,52%	9,8700	9,8700	9,3700	1.672	24.230,00
22/6/2005	8,8800	12,55%	8,8800	8,8800	8,8800	588	7.840,36
21/6/2005	7,8900	14,18%	7,4000	7,8900	7,4000	971	11.682,33
17/6/2005	6,9100	0,00%	6,9100	6,9100	6,9100	207	2.262,20
16/6/2005	6,9100	0,00%	6,9100	7,4000	6,9100	694	7.710,20
15/6/2005	6,9100	0,00%	6,9100	7,4000	6,9100	1.099	12.567,70
14/6/2005	6,9100	-12,42%	7,8900	7,8900	6,9100	434	4.851,50
13/6/2005	7,8900	-5,96%	8,3900	8,3900	7,8900	937	11.374,15
10/6/2005	8,3900	6,34%	7,8900	8,3900	7,8900	492	6.027,70
09/6/2005	7,8900	0,00%	8,3900	8,3900	7,8900	135	1.645,00
08/6/2005	7,8900	0,00%	7,8900	8,3900	7,8900	498	6.050,41
07/6/2005	7,8900	0,00%	7,8900	7,8900	7,8900	985	11.945,22
06/6/2005	7,8900	0,00%	8,3900	8,3900	7,8900	269	3.298,06
03/6/2005	7,8900	0,00%	7,8900	7,8900	7,8900	426	5.165,90
02/6/2005	7,8900	-5,96%	8,3900	8,3900	7,8900	200	2.454,31
01/6/2005	8,3900	0,00%	8,3900	8,3900	8,3900	71	907,56
31/5/2005	8,3900	0,00%	8,3900	8,3900	7,8900	330	4.139,55
30/5/2005	8,3900	6,34%	8,8800	8,8800	8,3900	99	1.282,70
27/5/2005	7,8900	-5,96%	7,8900	7,8900	7,8900	294	3.570,00
26/5/2005	8,3900	6,34%	7,8900	8,3900	7,8900	989	12.054,88
25/5/2005	7,8900	-5,96%	7,8900	7,8900	7,8900	173	2.094,75
24/5/2005	8,3900	0,00%	8,3900	8,3900	8,3900	249	3.172,90
23/5/2005	8,3900	6,34%	7,8900	8,3900	7,8900	265	3.321,00
20/5/2005	7,8900	0,00%	8,3900	8,3900	7,8900	305	3.719,50
19/5/2005	7,8900	-5,96%	8,3900	8,3900	7,8900	533	6.643,50
18/5/2005	8,3900	6,34%	7,8900	8,3900	7,8900	579	7.320,16
17/5/2005	7,8900	-5,96%	7,8900	7,8900	7,8900	325	3.945,25
16/5/2005	8,3900	6,34%	7,8900	8,3900	7,8900	181	2.275,10
13/5/2005	7,8900	0,00%	8,3900	8,3900	7,8900	201	2.516,00
12/5/2005	7,8900	-5,96%	8,3900	8,3900	7,8900	294	3.689,20
11/5/2005	8,3900	0,00%	8,3900	8,8800	8,3900	184	2.359,60
10/5/2005	8,3900	0,00%	8,3900	8,8800	8,3900	401	5.157,49
09/5/2005	8,3900	6,34%	7,8900	8,3900	7,8900	928	11.320,00
06/5/2005	7,8900	0,00%	8,3900	8,3900	7,8900	615	7.489,64
05/5/2005	7,8900	-5,96%	8,3900	8,3900	7,8900	758	9.294,02
04/5/2005	8,3900	0,00%	8,3900	8,3900	8,3900	116	1.475,25
03/5/2005	8,3900	-5,52%	8,8800	8,8800	8,3900	266	3.449,00
28/4/2005	8,8800	5,84%	8,8800	8,8800	8,3900	340	4.520,23
27/4/2005	8,3900	-5,52%	8,3900	8,3900	8,3900	327	4.168,05
26/4/2005	8,8800	0,00%	8,8800	8,8800	8,8800	135	1.804,00
25/4/2005	8,8800	5,84%	8,3900	8,8800	7,8900	473	6.106,75
22/4/2005	8,3900	0,00%	8,3900	8,8800	8,3900	248	3.219,10
21/4/2005	8,3900	-5,52%	8,8800	8,8800	8,3900	523	6.787,20
20/4/2005	8,8800	12,55%	8,3900	8,8800	8,3900	698	9.125,79
19/4/2005	7,8900	-5,96%	7,8900	8,3900	7,8900	679	8.316,06
18/4/2005	8,3900	-5,52%	8,8800	8,8800	8,3900	304	3.883,50
15/4/2005	8,8800	0,00%	8,8800	8,8800	8,8800	101	1.342,00
14/4/2005	8,8800	-5,23%	9,8700	9,8700	8,3900	293	3.841,33
13/4/2005	9,3700	0,00%	9,8700	9,8700	8,8800	424	6.113,21
12/4/2005	9,3700	5,52%	8,8800	9,3700	8,8800	134	1.815,10
11/4/2005	8,8800	0,00%	8,3900	8,8800	8,3900	148	1.962,00
08/4/2005	8,8800	5,84%	8,3900	8,8800	8,3900	537	6.932,71
07/4/2005	8,3900	-5,52%	8,3900	8,3900	8,3900	269	3.427,75
06/4/2005	8,8800	0,00%	8,8800	8,8800	8,3900	216	2.795,75
05/4/2005	8,8800	0,00%	8,8800	8,8800	8,8800	474	6.320,00
04/4/2005	8,8800	0,00%	8,8800	8,8800	8,8800	200	2.668,40
01/4/2005	8,8800	0,00%	8,8800	8,8800	8,8800	725	9.681,00
31/3/2005	8,8800	0,00%	9,3700	9,3700	8,8800	279	3.742,40
30/3/2005	8,8800	-5,23%	8,8800	8,8800	8,8800	296	3.943,50
29/3/2005	9,3700	0,00%	9,3700	9,8700	9,3700	315	4.414,05
24/3/2005	9,3700	0,00%	8,8800	9,3700	8,8800	181	2.523,75
23/3/2005	9,3700	5,52%	8,8800	9,3700	8,8800	790	10.970,00
22/3/2005	8,8800	0,00%	9,3700	9,3700	8,8800	838	11.315,60
21/3/2005	8,8800	-5,23%	9,8700	9,8700	8,8800	1.364	18.657,25
18/3/2005	9,3700	-5,07%	9,3700	9,8700	9,3700	292	4.084,05
17/3/2005	9,8700	0,00%	9,3700	9,8700	9,3700	386	5.392,75
16/3/2005	9,8700	5,34%	9,3700	9,8700	9,3700	192	2.782,65
15/3/2005	9,3700	-5,07%	9,8700	9,8700	9,3700	1.412	19.738,82
11/3/2005	9,8700	5,34%	9,3700	9,8700	9,3700	1.025	15.252,09
10/3/2005	9,3700	-5,07%	9,3700	9,8700	9,3700	217	3.052,45
09/3/2005	9,8700	0,00%	9,3700	9,8700	9,3700	546	7.904,45
08/3/2005	9,8700	0,00%	9,8700	9,8700	9,8700	556	8.315,44
07/3/2005	9,8700	0,00%	11,3500	11,3500	9,8700	1.113	17.793,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4965	5,19 %	0,0245	1.763.575
ΚΥΡΙΟ	1,9900	4,46 %	0,0850	38.709
ΕΚΤΕΡ	2,5300	4,33 %	0,1050	351.894
ΓΕΒΚΑ	2,0000	4,17 %	0,0800	26.797
TITC	35,9000	3,91 %	1,3500	147.810
ΦΟΥΝΤΛ	0,7880	3,41 %	0,0260	29.765
ΒΙΟ	7,6900	3,36 %	0,2500	216.192
ΕΛΤΟΝ	1,8900	3,28 %	0,0600	32.013
ΑΤΕΚ	1,6300	3,16 %	0,0500	1.871
ΣΕΝΤΡ	0,3390	3,04 %	0,0100	101.672

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	1,0000	-9,91 %	-0,1100	1.682
ΟΠΤΡΟΝ	2,5000	-9,42 %	-0,2600	500
ΦΛΕΞΟ	8,4500	-7,65 %	-0,7000	256
ΜΕΡΚΟ	35,0000	-4,37 %	-1,6000	38
ΙΝΛΟΤ	1,2600	-3,08 %	-0,0400	8.859.890
ΜΕΒΑ	8,4000	-2,89 %	-0,2500	14.613
ΔΑΙΟΣ	6,8000	-2,86 %	-0,2000	1.060
ΚΡΙ	17,2800	-2,59 %	-0,4600	16.055
ΟΛΠ	43,6000	-2,57 %	-1,1500	6.980
ΔΡΟΜΕ	0,3340	-2,34 %	-0,0080	106.973

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4050	1,43 %	0,0480	29.593.164
ΑΛΦΑ	3,6660	-0,03 %	-0,0010	27.100.565
ΕΤΕ	12,7950	0,00 %	0,0000	23.496.577
ΠΕΙΡ	7,3400	-1,48 %	-0,1100	19.580.574
ΙΝΛΟΤ	1,2600	-3,08 %	-0,0400	11.054.161
MTLN	48,0000	1,39 %	0,6600	8.127.849
ΟΤΕ	15,9600	-1,66 %	-0,2700	6.186.042
ΟΠΑΠ	20,2400	2,74 %	0,5400	6.089.921
ΜΠΕΛΑ	29,3200	-0,61 %	-0,1800	5.910.049
BOCHGR	8,0000	0,00 %	0,0000	5.769.351

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,2600	-3,08 %	8.859.890	11,05εκ.
ΕΥΡΩΒ	3,4050	1,43 %	8.677.757	29,59εκ.
ΑΛΦΑ	3,6660	-0,03 %	7.380.997	27,10εκ.
ΠΕΙΡ	7,3400	-1,48 %	2.650.218	19,58εκ.
ΦΒΜΕΖΖ	0,0682	2,10 %	2.150.573	147,8χιλ.
ΕΤΕ	12,7950	0,00 %	1.833.804	23,50εκ.
ΚΑΙΡΟΜΕΖ	0,4965	5,19 %	1.763.575	891,8χιλ.
CREDIA	1,6500	-0,12 %	762.971	1,26εκ.
BOCHGR	8,0000	0,00 %	716.190	5,77εκ.
CENER	12,9000	2,87 %	395.920	5,06εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΟΤ	1,2600	-3,08 %	8.859.890	1,47 %
ΕΚΤΕΡ	2,5300	4,33 %	351.894	1,31 %
ΚΑΙΡΟΜΕΖ	0,4965	5,19 %	1.763.575	0,57 %
ΒΙΟΣΚ	2,8200	1,81 %	88.628	0,52 %
ΚΥΡΙΟ	1,9900	4,46 %	38.709	0,51 %
ΚΟΥΑΛ	1,4520	-1,22 %	111.869	0,41 %
ΓΚΜΕΖΖ	0,5240	2,54 %	348.064	0,40 %
ΙΛΥΔΑ	3,7400	0,27 %	55.314	0,39 %
ΠΡΔ	0,5100	-0,97 %	89.705	0,37 %
ΑΛΦΑ	3,6660	-0,03 %	7.380.997	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0000	-9,91 %	1.682	19,82 %
ΑΑΑΚ	6,9500	-0,71 %	209	13,57 %
ΜΟΥΖΚ	0,6250	0,00 %	430	11,20 %
ΞΥΛΠ	0,4640	0,00 %	687	9,91 %
ΚΥΡΙΟ	1,9900	4,46 %	38.709	9,71 %
ΠΑΙΡ	0,9800	-1,41 %	7.100	9,36 %
ΣΑΝΜΕΖΖ	0,2080	1,71 %	228.900	8,56 %
ΠΡΔ	0,5100	-0,97 %	89.705	8,54 %
ΑΤΕΚ	1,6300	3,16 %	1.871	8,23 %
ΓΚΜΕΖΖ	0,5240	2,54 %	348.064	8,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%