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
04/3/2005	9,8700	5,34%	9,8700	9,8700	9,8700	1.536	23.204,96
03/3/2005	9,3700	0,00%	9,8700	9,8700	9,3700	1.876	26.616,26
02/3/2005	9,3700	-9,56%	9,3700	9,8700	9,3700	4.292	60.296,00
01/3/2005	10,3600	-4,52%	11,3500	11,3500	10,3600	1.102	17.846,85
28/2/2005	10,8500	0,00%	11,3500	11,3500	10,8500	833	13.698,38
25/2/2005	10,8500	-8,36%	10,8500	10,8500	10,8500	632	10.354,03
24/2/2005	11,8400	4,32%	10,8500	11,8400	10,8500	526	9.094,75
23/2/2005	11,3500	0,00%	11,3500	11,3500	10,8500	1.105	18.458,50
22/2/2005	11,3500	0,00%	11,3500	11,3500	11,3500	358	6.080,00
21/2/2005	11,3500	-4,14%	11,8400	11,8400	11,3500	302	5.213,48
18/2/2005	11,8400	0,00%	11,8400	11,8400	11,3500	738	12.916,07
17/2/2005	11,8400	-3,97%	12,3300	12,3300	11,8400	1.484	26.342,59
16/2/2005	12,3300	4,14%	11,8400	12,3300	11,8400	783	14.116,60
15/2/2005	11,8400	4,32%	10,3600	12,3300	10,3600	1.540	26.682,81
14/2/2005	11,3500	-7,95%	12,3300	12,3300	11,3500	1.384	24.059,20
11/2/2005	12,3300	-3,90%	12,3300	12,8300	12,3300	741	13.715,79
10/2/2005	12,8300	0,00%	12,3300	12,8300	12,3300	513	9.696,33
09/2/2005	12,8300	-3,68%	14,3100	14,3100	12,3300	1.645	32.667,00
08/2/2005	13,3200	8,03%	12,3300	13,3200	12,3300	2.065	41.031,04
07/2/2005	12,3300	0,00%	12,3300	12,3300	12,3300	798	14.517,15
04/2/2005	12,3300	0,00%	12,3300	12,3300	12,3300	1.307	23.782,00
03/2/2005	12,3300	0,00%	12,3300	12,3300	12,3300	261	4.887,16
02/2/2005	12,3300	0,00%	12,8300	12,8300	12,3300	534	10.196,52
01/2/2005	12,3300	0,00%	12,3300	12,3300	12,3300	1.198	22.528,50
31/1/2005	12,3300	-3,90%	13,8100	13,8100	12,3300	812	15.489,18
28/1/2005	12,8300	0,00%	13,3200	13,3200	12,8300	601	11.975,22
27/1/2005	12,8300	-3,68%	13,8100	13,8100	12,8300	907	17.968,04
26/1/2005	13,3200	0,00%	13,3200	13,3200	12,8300	779	15.342,80
25/1/2005	13,3200	8,03%	12,3300	13,3200	12,3300	692	13.767,58
24/1/2005	12,3300	-3,90%	12,3300	12,8300	12,3300	1.120	21.119,55
21/1/2005	12,8300	-7,10%	13,3200	13,3200	12,8300	361	7.065,05
20/1/2005	13,8100	3,68%	12,8300	13,8100	12,8300	716	14.571,65
19/1/2005	13,3200	8,03%	12,8300	13,3200	12,8300	1.045	20.699,94
18/1/2005	12,3300	-7,43%	13,3200	13,8100	12,3300	1.191	23.301,20
17/1/2005	13,3200	8,03%	11,8400	13,3200	11,8400	1.029	20.305,25
14/1/2005	12,3300	-3,90%	12,8300	12,8300	12,3300	978	18.206,55
13/1/2005	12,8300	4,06%	12,8300	12,8300	12,8300	1.274	24.719,96
12/1/2005	12,3300	4,14%	11,8400	12,3300	11,8400	1.058	19.406,76
11/1/2005	11,8400	-3,97%	12,3300	12,3300	11,3500	1.784	31.186,39
10/1/2005	12,3300	-3,90%	12,3300	12,8300	12,3300	1.956	36.167,58
07/1/2005	12,8300	0,00%	12,8300	12,8300	12,8300	716	13.904,00
05/1/2005	12,8300	-3,68%	13,8100	13,8100	12,8300	1.278	25.007,20
04/1/2005	13,3200	0,00%	13,3200	13,3200	12,8300	1.757	34.385,33
03/1/2005	13,3200	-6,92%	14,8000	14,8000	13,3200	1.006	20.965,95
31/12/2004	14,3100	0,00%	14,3100	14,8000	14,3100	327	6.982,50
30/12/2004	14,3100	0,00%	14,8000	14,8000	12,8300	579	11.806,75
29/12/2004	14,3100	11,54%	12,8300	14,3100	12,8300	854	17.891,35
28/12/2004	12,8300	-10,34%	12,8300	13,3200	12,8300	664	12.991,81
27/12/2004	14,3100	-3,31%	14,8000	14,8000	14,3100	379	8.196,60
24/12/2004	14,8000	0,00%	15,2900	15,2900	14,8000	1.368	31.789,25
23/12/2004	14,8000	0,00%	15,7900	15,7900	14,8000	1.713	39.466,65
22/12/2004	14,8000	11,11%	14,8000	14,8000	14,8000	1.749	38.190,72
21/12/2004	13,3200	8,03%	11,3500	13,3200	11,3500	2.131	42.103,26
20/12/2004	12,3300	-10,72%	14,8000	14,8000	12,3300	1.970	39.914,40
17/12/2004	13,8100	12,00%	13,3200	13,8100	13,3200	1.907	38.820,10
16/12/2004	12,3300	-3,90%	12,3300	12,3300	12,3300	4.850	88.451,50
15/12/2004	12,8300	-13,31%	14,3100	14,3100	12,8300	1.780	35.415,80
14/12/2004	14,8000	0,00%	14,8000	14,8000	14,8000	2.090	46.859,23
13/12/2004	14,8000	-9,09%	15,7900	15,7900	14,8000	4.392	98.744,84
10/12/2004	16,2800	-8,33%	17,2700	17,2700	16,2800	730	18.516,50
09/12/2004	17,7600	0,00%	18,7500	18,7500	17,7600	4.831	134.186,55
08/12/2004	17,7600	12,48%	15,2900	17,7600	15,2900	3.654	89.465,90
07/12/2004	15,7900	-11,09%	15,7900	15,7900	15,7900	4.929	119.615,00
06/12/2004	17,7600	-14,29%	20,7200	20,7200	17,7600	2.298	65.550,30
03/12/2004	20,7200	0,00%	22,2000	22,2000	20,7200	6.443	205.483,40
02/12/2004	20,7200	13,53%	20,2300	20,7200	20,2300	7.688	234.339,97
01/12/2004	18,2500	8,83%	17,7600	18,2500	17,7600	4.150	112.771,25
30/11/2004	16,7700	6,21%	16,7700	16,7700	16,7700	3.870	98.613,99
29/11/2004	15,7900	3,27%	15,2900	15,7900	15,2900	4.626	111.285,04
26/11/2004	15,2900	3,31%	15,7900	15,7900	15,2900	4.512	107.489,05
25/11/2004	14,8000	0,00%	14,8000	14,8000	14,8000	2.510	57.632,30
24/11/2004	14,8000	0,00%	14,8000	14,8000	14,8000	2.013	43.966,65
23/11/2004	14,8000	0,00%	14,8000	14,8000	14,3100	1.569	34.110,16
22/11/2004	14,8000	11,11%	12,8300	14,8000	12,8300	729	14.999,20
19/11/2004	13,3200	3,82%	12,8300	13,3200	12,8300	492	9.810,00
18/11/2004	12,8300	0,00%	14,3100	14,3100	12,8300	2.926	58.356,06
17/11/2004	12,8300	4,06%	12,8300	12,8300	12,8300	625	12.128,00
16/11/2004	12,3300	0,00%	12,3300	12,8300	12,3300	235	4.418,50
15/11/2004	12,3300	-7,43%	13,3200	13,3200	12,3300	1.067	20.197,80
12/11/2004	13,3200	-3,55%	13,8100	14,3100	12,8300	1.920	40.428,50
11/11/2004	13,8100	3,68%	13,3200	13,8100	12,8300	1.185	23.938,50
10/11/2004	13,3200	8,03%	11,8400	13,3200	11,8400	1.255	23.796,06
09/11/2004	12,3300	0,00%	11,8400	12,3300	11,8400	887	15.918,47
08/11/2004	12,3300	0,00%	12,3300	12,3300	11,8400	744	13.333,85
05/11/2004	12,3300	0,00%	11,8400	12,3300	11,8400	824	15.290,03
04/11/2004	12,3300	0,00%	12,3300	12,3300	11,8400	527	9.522,14
03/11/2004	12,3300	-3,90%	12,3300	12,3300	12,3300	506	9.235,01
02/11/2004	12,8300	4,06%	12,3300	13,3200	12,3300	411	8.145,16
01/11/2004	12,3300	8,63%	10,3600	12,3300	10,3600	1.169	21.183,10
29/10/2004	11,3500	-7,95%	13,8100	13,8100	11,3500	1.674	32.784,47
27/10/2004	12,3300	-13,84%	13,3200	13,3200	12,3300	1.168	22.451,95
26/10/2004	14,3100	11,54%	12,8300	14,3100	12,8300	2.004	42.133,50
25/10/2004	12,8300	-10,34%	14,3100	14,3100	12,8300	1.233	25.459,65
22/10/2004	14,3100	-3,31%	14,3100	14,3100	13,3200	1.304	27.255,22
21/10/2004	14,8000	11,11%	14,8000	14,8000	14,8000	5.726	125.046,15
20/10/2004	13,3200	8,03%	13,3200	13,3200	13,3200	3.699	74.050,25
19/10/2004	12,3300	13,64%	9,8700	12,3300	9,8700	2.176	14.385,00
18/10/2004	10,8500	-12,00%	12,3300	12,3300	10,8500	952	16.209,90
15/10/2004	12,3300	4,14%	12,8300	12,8300	12,3300	5.326	99.964,97
14/10/2004	11,8400	14,29%	11,8400	11,8400	11,8400	1.836	32.305,36
13/10/2004	10,3600	4,96%	10,3600	10,3600	10,3600	958	15.112,50
12/10/2004	9,8700	11,15%	9,8700	9,8700	9,8700	2.609	37.985,15
11/10/2004	8,8800	12,55%	8,3900	8,8800	8,3900	1.489	19.800,70
08/10/2004	7,8900	14,18%	7,4000	7,8900	7,4000	1.050	12.444,05
07/10/2004	6,9100	-12,42%	7,8900	8,3900	6,9100	1.894	21.206,40
06/10/2004	7,8900	0,00%	7,8900	7,8900	7,8900	499	6.060,00
05/10/2004	7,8900	0,00%	7,8900	7,8900	7,8900	740	8.980,00
04/10/2004	7,8900	0,00%	7,8900	7,8900	7,8900	319	3.870,70
01/10/2004	7,8900	0,00%	7,8900	7,8900	7,8900	282	3.417,70
30/9/2004	7,8900	-5,96%	7,8900	7,8900	7,4000	345	4.167,00
29/9/2004	8,3900	6,34%	7,8900	8,3900	7,4000	621	7.622,71
28/9/2004	7,8900	6,62%	6,9100	7,8900	6,9100	800	9.597,55
27/9/2004	7,4000	-6,21%	7,4000	7,4000	7,4000	342	3.938,40
24/9/2004	7,8900	0,00%	7,8900	7,8900	7,8900	228	2.770,00
23/9/2004	7,8900	0,00%	7,8900	7,8900	7,8900	507	6.146,10
22/9/2004	7,8900	-5,96%	7,8900	8,3900	7,8900	288	3.518,66
21/9/2004	8,3900	6,34%	7,8900	8,3900	7,8900	150	1.910,85
20/9/2004	7,8900	0,00%	7,4000	8,3900	7,4000	424	5.132,00
17/9/2004	7,8900	-5,96%	7,8900	8,3900	7,8900	134	1.662,00
16/9/2004	8,3900	0,00%	8,3900	8,3900	8,3900	133	1.690,50
15/9/2004	8,3900	0,00%	8,3900	8,3900	7,8900	811	10.000,35
14/9/2004	8,3900	0,00%	8,3900	8,3900	8,3900	90	1.143,43
13/9/2004	8,3900	0,00%	8,3900	8,3900	8,3900	375	4.778,26
10/9/2004	8,3900	6,34%	7,8900	8,3900	7,8900	420	5.243,80
09/9/2004	7,8900	-5,96%	8,3900	8,3900	7,8900	1.053	12.821,90
08/9/2004	8,3900	0,00%	8,3900	8,3900	8,3900	164	2.089,50
07/9/2004	8,3900	0,00%	8,3900	8,3900	7,8900	182	2.301,15
06/9/2004	8,3900	-5,52%	8,3900	8,3900	8,3900	580	7.391,55
03/9/2004	8,8800	5,84%	8,3900	9,3700	8,3900	344	4.719,30
02/9/2004	8,3900	-10,46%	8,8800	8,8800	8,3900	77	1.001,75
01/9/2004	9,3700	5,52%	8,8800	9,3700	8,8800	124	1.670,50
31/8/2004	8,8800	0,00%	9,3700	9,3700	8,8800	401	5.368,40
30/8/2004	8,8800	0,00%	8,8800	9,3700	8,8800	340	4.633,00
27/8/2004	8,8800	-5,23%	8,8800	8,8800	8,8800	510	6.809,00
26/8/2004	9,3700	0,00%	9,3700	9,3700	9,3700	34	471,50
25/8/2004	9,3700	0,00%	8,8800	9,3700	8,8800	159	2.186,25
24/8/2004	9,3700	-5,07%	8,8800	9,3700	8,8800	268	3.575,25
23/8/2004	9,8700	0,00%	8,8800	9,8700	8,8800	77	1.078,30
20/8/2004	9,8700	0,00%	8,8800	9,8700	8,8800	108	1.485,50
19/8/2004	9,8700	0,00%	9,3700	9,8700	9,3700	200	2.868,50
18/8/2004	9,8700	0,00%	9,8700	9,8700	9,3700	637	9.016,10
17/8/2004	9,8700	0,00%	9,8700	9,8700	9,8700	148	2.154,00
16/8/2004	9,8700	0,00%	8,8800	9,8700	8,8800	108	1.497,55
12/8/2004	9,8700	0,00%	9,8700	9,8700	9,8700	78	1.140,00
11/8/2004	9,8700	5,34%	9,3700	9,8700	9,3700	285	4.101,96
10/8/2004	9,3700	0,00%	9,3700	9,3700	9,3700	142	1.983,04
09/8/2004	9,3700	-5,07%	8,8800	9,3700	8,8800	231	3.163,70
06/8/2004	9,8700	11,15%	9,3700	9,8700	9,3700	247	3.550,00
05/8/2004	8,8800	0,00%	8,8800	9,8700	8,8800	397	5.505,44
04/8/2004	8,8800	-5,23%	8,8800	8,8800	8,8800	302	4.025,54
03/8/2004	9,3700	5,52%	9,8700	9,8700	8,8800	125	1.781,30
02/8/2004	8,8800	-10,03%	9,8700	9,8700	8,8800	146	1.708,17
30/7/2004	9,8700	-4,73%	9,8700	9,8700	9,8700	110	1.656,74
29/7/2004	10,3600	4,96%	10,3600	10,3600	10,3600	1.133	17.863,10
28/7/2004	9,8700	0,00%	9,8700	10,3600	9,8700	795	12.231,20
27/7/2004	9,8700	11,15%	8,8800	9,8700	8,8800	584	8.256,55
26/7/2004	8,8800	12,55%	8,8800	8,8800	8,8800	505	6.741,34
23/7/2004	7,8900	0,00%	7,8900	7,8900	7,8900	536	6.496,98
22/7/2004	7,8900	-11,15%	8,3900	8,3900	7,8900	1.464	17.903,05
21/7/2004	8,8800	0,00%	8,3900	8,8800	8,3900	66	840,85
20/7/2004	8,8800	-5,23%	9,3700	9,3700	8,8800	254	3.402,10
19/7/2004	9,3700	5,52%	8,8800	9,3700	8,3900	369	4.915,75
16/7/2004	8,8800	-5,23%	8,8800	9,3700	8,8800	262	3.526,00
15/7/2004	9,3700	-5,07%	9,3700	9,3700	8,8800	391	5.361,00
14/7/2004	9,8700	5,34%	9,8700	9,8700	8,8800	414	5.776,46
13/7/2004	9,3700	-5,07%	9,3700	10,3600	9,3700	382	5.434,80
12/7/2004	9,8700	0,00%	9,3700	9,8700	9,3700	199	,00
09/7/2004	9,8700	5,34%	9,3700	9,8700	9,3700	499	7.358,76
08/7/2004	9,3700	5,52%	8,8800	9,3700	8,3900	381	5.101,00
07/7/2004	8,8800	-5,23%	9,3700	9,3700	8,8800	83	1.118,00
06/7/2004	9,3700	0,00%	8,8800	9,3700	8,8800	44	598,00
05/7/2004	9,3700	0,00%	9,8700	9,8700	9,3700	53	763,58
02/7/2004	9,3700	0,00%	8,8800	9,3700	8,8800	138	1.901,00
01/7/2004	9,3700	-5,07%	9,8700	9,8700	9,3700	227	3.239,30
30/6/2004	9,8700	0,00%	9,8700	9,8700	9,3700	595	8.617,80
29/6/2004	9,8700	11,15%	8,8800	9,8700	8,8800	590	8.368,00
28/6/2004	8,8800	5,84%	8,8800	9,3700	8,8800	493	6.591,00
25/6/2004	8,3900	-5,52%	8,8800	8,8800	8,3900	677	8.730,65
24/6/2004	8,8800	-5,23%	8,8800	9,3700	8,8800	640	8.694,54
23/6/2004	9,3700	0,00%	9,3700	9,8700	9,3700	516	7.283,40
22/6/2004	9,3700	-5,07%	9,8700	9,8700	9,3700	1.289	18.089,82
21/6/2004	9,8700	-4,73%	10,3600	10,3600	9,8700	689	10.219,55
18/6/2004	10,3600	4,96%	9,8700	10,3600	9,8700	589	8.900,85
17/6/2004	9,8700	0,00%	9,8700	9,8700	9,8700	357	5.416,37
16/6/2004	9,8700	0,00%	9,8700	9,8700	9,8700	300	4.544,17
15/6/2004	9,8700	-4,73%	10,3600	10,3600	9,8700	917	14.058,60
14/6/2004	10,3600	0,00%	10,3600	10,3600	10,3600	1.135	17.899,30
11/6/2004	10,3600	-4,52%	10,8500	10,8500	10,3600	212	3.350,80
10/6/2004	10,8500	-4,41%	9,8700	10,8500	9,8700	242	3.725,50
09/6/2004	11,3500	9,56%	10,3600	11,3500	10,3600	299	4.850,10
08/6/2004	10,3600	-4,52%	10,3600	10,3600	10,3600	356	5.616,00
07/6/2004	10,8500	-4,41%	11,3500	11,3500	10,8500	337	5.552,00
04/6/2004	11,3500	0,00%	11,3500	11,3500	11,3500	108	1.832,00
03/6/2004	11,3500	0,00%	11,3500	11,8400	11,3500	257	4.451,25
02/6/2004	11,3500	-4,14%	11,8400	11,8400	11,3500	348	6.118,20
01/6/2004	11,8400	9,12%	11,3500	11,8400	11,3500	432	7.581,10
28/5/2004	10,8500	0,00%	10,8500	11,3500	10,8500	594	9.770,40
27/5/2004	10,8500	4,73%	11,3500	11,3500	10,3600	668	10.846,15
26/5/2004	10,3600	0,00%	10,3600	10,8500	10,3600	360	5.692,05
25/5/2004	10,3600	-8,72%	11,3500	11,3500	10,3600	1.244	19.809,00
24/5/2004	11,3500	4,61%	10,8500	11,3500	10,8500	371	6.082,00
21/5/2004	10,8500	0,00%	10,8500	10,8500	10,8500	589	9.651,35
20/5/2004	10,8500	-4,41%	10,8500	10,8500	10,3600	1.155	18.787,75
19/5/2004	11,3500	4,61%	10,8500	11,8400	10,8500	603	10.176,22
18/5/2004	10,8500	-4,41%	11,3500	11,3500	10,8500	720	11.890,25
17/5/2004	11,3500	-7,95%	11,3500	11,8400	10,8500	410	6.908,00
14/5/2004	12,3300	0,00%	11,8400	12,3300	11,3500	40	712,00
13/5/2004	12,3300	0,00%	12,3300	12,3300	11,8400	405	7.349,98
12/5/2004	12,3300	-3,90%	12,3300	12,3300	12,3300	147	2.678,00
11/5/2004	12,8300	4,06%	12,8300	12,8300	12,3300	88	1.685,10
10/5/2004	12,3300	0,00%	11,3500	12,3300	11,3500	252	4.648,22
07/5/2004	12,3300	0,00%	12,3300	12,3300	12,3300	290	5.434,25
06/5/2004	12,3300	-3,90%	12,8300	12,8300	12,3300	707	13.658,90
05/5/2004	12,8300	4,06%	11,3500	13,8100	11,3500	595	11.793,60
04/5/2004	12,3300	8,63%	11,8400	12,3300	11,8400	457	8.417,35
03/5/2004	11,3500	4,61%	10,8500	11,3500	10,8500	270	4.436,95
30/4/2004	10,8500	0,00%	10,8500	11,3500	10,8500	152	2.508,50
29/4/2004	10,8500	-4,41%	10,8500	11,3500	10,8500	747	12.313,00
28/4/2004	11,3500	-7,95%	12,3300	12,3300	11,3500	469	8.389,80
27/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	408	7.417,50
26/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	292	5.318,80
23/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	314	5.890,90
22/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	300	5.456,60
21/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	258	4.691,85
20/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	497	9.038,70
19/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	190	3.494,25
16/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	308	5.784,40
15/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	193	3.543,75
14/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	574	10.660,10
13/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	322	5.886,25
08/4/2004	12,3300	0,00%	12,3300	12,3300	12,3300	874	15.914,80
07/4/2004	12,3300	0,00%	13,3200	13,3200	12,3300	294	5.552,30
06/4/2004	12,3300	0,00%	12,3300	13,3200	12,3300	162	3.059,50
05/4/2004	12,3300	-3,90%	12,8300	12,8300	12,3300	277	5.215,71
02/4/2004	12,8300	0,00%	12,8300	12,8300	12,8300	101	1.952,00
01/4/2004	12,8300	4,06%	12,3300	12,8300	12,3300	118	2.230,40
31/3/2004	12,3300	-3,90%	12,8300	12,8300	12,3300	454	8.701,50
30/3/2004	12,8300	-7,10%	13,8100	13,8100	12,8300	412	8.429,75
29/3/2004	13,8100	3,68%	12,3300	13,8100	12,3300	1.068	20.694,50
26/3/2004	13,3200	8,03%	13,8100	13,8100	13,3200	414	8.313,00
24/3/2004	12,3300	0,00%	12,3300	12,8300	12,3300	795	15.268,50
23/3/2004	12,3300	4,14%	10,8500	12,3300	10,8500	681	11.869,30
22/3/2004	11,8400	-7,72%	12,8300	12,8300	11,8400	510	9.070,00
19/3/2004	12,8300	-3,68%	13,3200	13,3200	12,8300	576	11.408,00
18/3/2004	13,3200	3,82%	12,8300	13,3200	12,8300	478	9.569,50
17/3/2004	12,8300	-7,10%	13,8100	13,8100	12,8300	485	9.719,20
16/3/2004	13,8100	0,00%	12,8300	13,8100	12,8300	1.372	27.677,26
15/3/2004	13,8100	-6,69%	14,3100	14,3100	13,8100	871	18.149,57
12/3/2004	14,8000	11,11%	13,3200	14,8000	12,8300	789	15.984,42
11/3/2004	13,3200	-3,55%	13,3200	13,8100	12,8300	1.073	21.489,70
10/3/2004	13,8100	7,64%	12,8300	13,8100	12,8300	1.256	25.059,87
09/3/2004	12,8300	-10,34%	14,3100	14,3100	12,8300	1.596	31.783,94
08/3/2004	14,3100	-3,31%	14,8000	14,8000	14,3100	1.342	29.176,20
05/3/2004	14,8000	3,42%	14,3100	14,8000	14,3100	2.524	54.061,52
04/3/2004	14,3100	-3,31%	14,8000	14,8000	13,8100	1.302	27.538,97
03/3/2004	14,8000	0,00%	14,8000	14,8000	14,8000	430	9.422,80
02/3/2004	14,8000	0,00%	14,8000	14,8000	14,8000	945	21.103,46
01/3/2004	14,8000	-6,27%	15,7900	15,7900	14,8000	416	9.486,38
27/2/2004	15,7900	0,00%	15,7900	15,7900	14,8000	349	8.433,60
26/2/2004	15,7900	6,69%	14,8000	15,7900	14,8000	380	9.015,54
25/2/2004	14,8000	0,00%	14,8000	14,8000	14,8000	860	19.497,84
24/2/2004	14,8000	-9,09%	17,7600	17,7600	14,8000	2.510	59.612,67
20/2/2004	16,2800	0,00%	15,7900	16,7700	15,7900	264	6.682,52
19/2/2004	16,2800	3,10%	15,7900	16,2800	15,7900	660	16.215,82
18/2/2004	15,7900	-8,57%	17,7600	17,7600	15,7900	529	12.958,65
17/2/2004	17,2700	0,00%	18,2500	18,2500	17,2700	507	13.280,42
16/2/2004	17,2700	-5,37%	16,7700	17,7600	16,7700	305	7.932,50
13/2/2004	18,2500	2,76%	17,7600	18,7500	17,7600	403	11.418,93
12/2/2004	17,7600	12,48%	15,7900	17,7600	15,7900	686	17.484,05
11/2/2004	15,7900	-3,01%	15,7900	16,2800	15,7900	545	13.250,50
10/2/2004	16,2800	-2,92%	16,2800	16,2800	16,2800	522	,00
09/2/2004	16,7700	-2,90%	15,7900	16,7700	15,7900	618	15.526,04
06/2/2004	17,2700	0,00%	17,2700	17,2700	17,2700	376	9.815,55
05/2/2004	17,2700	-2,76%	17,7600	17,7600	17,2700	350	9.316,50
04/2/2004	17,7600	-2,68%	17,2700	17,7600	17,2700	519	13.908,15
03/2/2004	18,2500	0,00%	18,2500	18,2500	17,7600	375	10.416,17
02/2/2004	18,2500	0,00%	18,2500	18,2500	18,2500	331	9.246,00
30/1/2004	18,2500	-5,15%	19,2400	19,2400	18,2500	203	5.733,00
29/1/2004	19,2400	8,33%	17,2700	19,2400	17,2700	583	15.293,13
28/1/2004	17,7600	-5,28%	17,2700	18,7500	17,2700	579	16.217,00
27/1/2004	18,7500	-7,32%	19,2400	19,2400	18,7500	652	18.814,05
26/1/2004	20,2300	-2,36%	20,2300	20,2300	20,2300	628	19.047,74
23/1/2004	20,7200	0,00%	20,7200	20,7200	20,7200	369	11.537,51
22/1/2004	20,7200	-2,31%	21,7100	21,7100	20,7200	420	13.392,20
21/1/2004	21,2100	2,36%	20,7200	21,2100	20,7200	380	12.233,25
20/1/2004	20,7200	0,00%	21,7100	21,7100	20,7200	662	20.800,16
19/1/2004	20,7200	0,00%	20,7200	21,7100	20,7200	1.301	41.239,53
16/1/2004	20,7200	-2,31%	20,7200	21,2100	20,7200	250	7.945,05
15/1/2004	21,2100	-2,30%	21,7100	21,7100	20,7200	386	12.399,11
14/1/2004	21,7100	-2,21%	23,1900	23,1900	20,7200	813	26.377,20
13/1/2004	22,2000	7,14%	20,7200	22,2000	20,7200	1.189	39.181,45
12/1/2004	20,7200	-4,56%	21,7100	21,7100	20,7200	1.084	34.679,55
09/1/2004	21,7100	-4,32%	20,7200	21,7100	20,7200	1.182	38.236,50
08/1/2004	22,6900	-6,12%	24,1700	24,1700	22,6900	1.741	61.397,70
07/1/2004	24,1700	11,33%	23,6800	24,1700	23,6800	3.608	130.966,80
05/1/2004	21,7100	10,04%	21,2100	21,7100	21,2100	2.188	71.339,10
02/1/2004	19,7300	11,09%	18,2500	19,7300	18,2500	790	22.944,00
31/12/2003	17,7600	5,90%	16,2800	17,7600	16,2800	293	7.661,33
30/12/2003	16,7700	3,01%	16,2800	17,7600	16,2800	235	5.949,50
29/12/2003	16,2800	0,00%	14,8000	17,2700	14,8000	844	20.890,75

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.%