Συνεχης ενημερωση

UNIBIOS Α.Ε. (ΒΙΟΣΚ)

2,9600 €

-0,0300 (-1,00%)

Άνοιγμα 3,0000
Υψηλό 3,0000
Χαμηλό 2,9300

Όγκος 3.159
Τζίρος 9.332 €
Πράξεις 26

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,92%	14,8000	17,2700	14,8000	844	20.890,75
24/12/2003	16,7700	-5,57%	17,7600	17,7600	16,2800	1.554	39.755,50
23/12/2003	17,7600	-5,28%	18,7500	18,7500	17,7600	468	,00
22/12/2003	18,7500	5,57%	19,7300	19,7300	18,7500	1.338	39.047,00
19/12/2003	17,7600	12,48%	15,7900	17,7600	15,7900	538	,00
18/12/2003	15,7900	3,27%	15,7900	15,7900	15,7900	581	14.100,00
17/12/2003	15,2900	3,31%	14,3100	15,2900	14,3100	1.126	25.896,94
16/12/2003	14,8000	-6,27%	15,2900	15,2900	14,8000	536	12.553,50
15/12/2003	15,7900	-5,84%	16,7700	17,2700	15,7900	210	5.351,50
12/12/2003	16,7700	-2,90%	16,7700	16,7700	16,7700	430	10.961,20
11/12/2003	17,2700	0,00%	16,7700	17,2700	16,7700	478	12.361,00
10/12/2003	17,2700	-2,76%	16,2800	17,2700	16,2800	377	9.600,84
09/12/2003	17,7600	2,84%	17,7600	17,7600	17,7600	709	18.972,40
08/12/2003	17,2700	-5,37%	17,7600	17,7600	17,2700	579	15.358,50
05/12/2003	18,2500	0,00%	18,2500	18,7500	18,2500	307	8.566,45
04/12/2003	18,2500	-5,15%	18,7500	18,7500	18,2500	1.294	36.372,35
03/12/2003	19,2400	0,00%	20,2300	20,2300	18,7500	713	20.701,25
02/12/2003	19,2400	2,61%	18,7500	19,7300	18,7500	907	26.720,68
01/12/2003	18,7500	-7,32%	20,2300	20,2300	18,7500	503	14.619,95
28/11/2003	20,2300	0,00%	20,7200	20,7200	20,2300	527	16.269,88
27/11/2003	20,2300	10,85%	17,7600	20,2300	17,7600	760	22.135,53
26/11/2003	18,2500	-7,50%	19,7300	19,7300	17,7600	688	19.191,16
25/11/2003	19,7300	-2,47%	20,2300	20,7200	19,7300	201	6.083,90
24/11/2003	20,2300	2,53%	19,7300	20,2300	19,7300	630	18.998,00
21/11/2003	19,7300	2,55%	19,2400	19,7300	19,2400	654	19.406,70
20/11/2003	19,2400	-4,89%	20,2300	20,2300	19,2400	953	28.330,00
19/11/2003	20,2300	-2,36%	21,7100	21,7100	19,7300	851	25.912,25
18/11/2003	20,7200	0,00%	20,7200	20,7200	20,7200	179	5.564,40
17/11/2003	20,7200	-4,56%	21,7100	21,7100	20,7200	781	24.650,00
14/11/2003	21,7100	0,00%	21,7100	22,2000	21,7100	299	9.841,00
13/11/2003	21,7100	0,00%	22,6900	22,6900	21,7100	439	14.493,50
12/11/2003	21,7100	0,00%	21,7100	21,7100	20,7200	783	25.362,55
11/11/2003	21,7100	-6,38%	21,7100	23,1900	21,7100	1.145	37.993,50
10/11/2003	23,1900	-4,05%	24,1700	24,1700	23,1900	840	29.786,30
07/11/2003	24,1700	2,07%	23,6800	24,1700	23,6800	1.704	61.785,00
06/11/2003	23,6800	4,36%	21,7100	23,6800	21,7100	1.528	53.138,80
05/11/2003	22,6900	0,00%	22,6900	23,1900	22,6900	484	16.526,00
04/11/2003	22,6900	-2,16%	23,6800	23,6800	22,2000	1.584	55.181,61
03/11/2003	23,1900	4,46%	22,2000	23,1900	22,2000	1.052	36.019,05
31/10/2003	22,2000	4,67%	21,7100	22,2000	21,2100	1.547	51.072,50
30/10/2003	21,2100	-4,46%	21,2100	21,2100	21,2100	1.466	47.130,25
29/10/2003	22,2000	-2,16%	22,2000	22,2000	22,2000	870	29.018,55
27/10/2003	22,6900	0,00%	22,2000	22,6900	22,2000	620	20.929,75
24/10/2003	22,6900	4,51%	22,6900	22,6900	22,2000	1.677	56.572,73
23/10/2003	21,7100	-10,18%	24,1700	24,1700	21,7100	3.912	129.143,24
22/10/2003	24,1700	0,00%	24,1700	24,1700	23,6800	805	29.298,60
21/10/2003	24,1700	0,00%	24,1700	24,1700	23,6800	976	35.799,00
20/10/2003	24,1700	0,00%	24,1700	24,1700	24,1700	971	35.432,65
17/10/2003	24,1700	8,87%	22,2000	24,1700	22,2000	2.185	76.303,00
16/10/2003	22,2000	-6,25%	23,6800	23,6800	22,2000	2.375	80.651,09
15/10/2003	23,6800	-2,03%	24,1700	24,1700	23,6800	2.531	89.900,35
14/10/2003	24,1700	-3,93%	25,1600	25,1600	24,1700	2.332	86.691,75
13/10/2003	25,1600	-1,91%	25,6500	25,6500	25,1600	1.243	48.219,25
10/10/2003	25,6500	0,00%	27,1300	27,1300	25,6500	1.271	50.482,95
09/10/2003	25,6500	-11,89%	28,6100	29,1100	25,6500	2.094	86.357,80
08/10/2003	29,1100	5,36%	29,1100	29,6000	29,1100	2.368	104.161,75
07/10/2003	27,6300	-8,18%	30,0900	30,0900	27,6300	2.026	86.301,00
06/10/2003	30,0900	8,90%	28,1200	30,0900	28,1200	3.355	135.676,50
03/10/2003	27,6300	7,72%	27,6300	27,6300	27,1300	3.960	165.327,75
02/10/2003	25,6500	8,32%	23,6800	25,6500	23,6800	1.604	62.276,00
01/10/2003	23,6800	-2,03%	24,1700	24,1700	23,6800	1.145	41.458,25
30/9/2003	24,1700	8,87%	22,6900	24,1700	22,6900	1.301	46.806,00
29/9/2003	22,2000	-6,25%	23,6800	23,6800	22,2000	2.004	66.614,00
26/9/2003	23,6800	-5,88%	24,1700	24,6700	23,6800	1.821	65.001,50
25/9/2003	25,1600	-3,79%	24,1700	25,6500	24,1700	509	19.464,75
24/9/2003	26,1500	1,95%	26,1500	26,6400	26,1500	576	23.079,83
23/9/2003	25,6500	1,95%	24,1700	25,6500	23,6800	1.139	42.389,90
22/9/2003	25,1600	-3,79%	26,1500	26,1500	24,6700	1.488	57.873,00
19/9/2003	26,1500	3,93%	26,1500	26,1500	26,1500	2.034	80.723,56
18/9/2003	25,1600	-7,26%	29,1100	29,1100	25,1600	1.949	80.047,25
17/9/2003	27,1300	12,25%	26,6400	27,1300	26,6400	1.463	60.264,72
16/9/2003	24,1700	-12,52%	26,6400	26,6400	24,1700	3.114	119.537,25
15/9/2003	27,6300	-9,68%	30,5900	30,5900	27,6300	2.547	109.653,20
12/9/2003	30,5900	-4,61%	33,5500	33,5500	30,0900	1.729	82.231,55
11/9/2003	32,0700	12,09%	31,0800	32,0700	31,0800	2.868	136.685,19
10/9/2003	28,6100	-4,92%	27,1300	28,6100	26,1500	2.972	122.613,23
09/9/2003	30,0900	-4,69%	34,0400	34,0400	30,0900	908	42.700,11
08/9/2003	31,5700	-7,26%	34,0400	34,0400	31,5700	849	40.840,50
05/9/2003	34,0400	6,14%	33,0500	34,0400	33,0500	944	48.482,45
04/9/2003	32,0700	0,00%	32,0700	34,0400	32,0700	1.242	61.112,10
03/9/2003	32,0700	-1,50%	29,1100	32,5600	29,1100	3.311	156.282,70
02/9/2003	32,5600	-12,00%	34,5300	34,5300	32,5600	1.776	88.846,75
01/9/2003	37,0000	-2,61%	38,9700	38,9700	37,0000	1.961	113.357,70
29/8/2003	37,9900	11,60%	37,9900	37,9900	34,5300	5.715	327.240,25
28/8/2003	34,0400	3,00%	34,0400	36,5100	34,0400	2.456	130.343,25
27/8/2003	33,0500	-2,91%	36,0100	36,0100	33,0500	906	46.160,05
26/8/2003	34,0400	-8,00%	37,0000	37,0000	34,0400	973	51.560,35
25/8/2003	37,0000	-1,31%	37,4900	37,9900	37,0000	2.097	119.686,60
22/8/2003	37,4900	5,55%	35,0300	37,4900	35,0300	2.076	117.144,79
21/8/2003	35,5200	-2,71%	35,5200	37,0000	35,5200	1.299	70.828,45
20/8/2003	36,5100	1,39%	34,0400	38,9700	34,0400	2.370	130.697,30
19/8/2003	36,0100	-7,60%	38,9700	38,9700	36,0100	2.460	139.982,70
18/8/2003	38,9700	0,00%	41,9300	41,9300	38,9700	3.870	237.349,40
14/8/2003	38,9700	12,86%	38,9700	38,9700	38,9700	4.034	228.949,84
13/8/2003	34,5300	9,38%	29,6000	34,5300	29,6000	2.929	111.708,44
12/8/2003	31,5700	-9,88%	34,5300	34,5300	31,5700	4.311	205.576,46
11/8/2003	35,0300	-12,34%	39,9600	39,9600	35,0300	2.056	116.623,00
08/8/2003	39,9600	0,00%	39,9600	39,9600	39,9600	3.564	214.034,55
07/8/2003	39,9600	-10,98%	39,9600	39,9600	39,9600	6.798	408.311,75
06/8/2003	44,8900	12,34%	44,8900	44,8900	44,8900	8.457	574.596,80
05/8/2003	39,9600	10,97%	39,9600	39,9600	39,9600	3.034	184.049,20
04/8/2003	36,0100	10,60%	35,5200	36,0100	35,5200	3.600	196.371,80
01/8/2003	32,5600	11,85%	32,0700	32,5600	32,0700	5.587	274.117,50
31/7/2003	29,1100	11,32%	29,1100	29,1100	29,1100	6.283	277.705,70
30/7/2003	26,1500	10,43%	21,2100	26,1500	21,2100	6.168	223.257,53
29/7/2003	23,6800	-9,45%	24,1700	24,1700	23,6800	4.063	145.801,40
28/7/2003	26,1500	1,95%	28,6100	28,6100	26,1500	9.050	385.895,75
25/7/2003	25,6500	8,32%	25,6500	25,6500	25,6500	5.419	210.387,20
24/7/2003	23,6800	14,29%	23,6800	23,6800	23,6800	1.128	39.706,40
23/7/2003	20,7200	10,51%	20,7200	20,7200	20,7200	1.056	33.306,00
22/7/2003	18,7500	11,81%	18,7500	18,7500	18,7500	2.042	58.221,25
21/7/2003	16,7700	13,31%	16,7700	16,7700	16,7700	401	10.215,45
18/7/2003	14,8000	7,17%	14,8000	14,8000	14,8000	867	19.989,90
17/7/2003	13,8100	12,00%	13,3200	13,8100	13,3200	2.166	44.620,62
16/7/2003	12,3300	0,00%	12,3300	12,3300	12,3300	5.992	112.401,37
15/7/2003	12,3300	0,00%	12,3300	12,3300	11,8400	527	9.535,00
14/7/2003	12,3300	0,00%	12,3300	12,3300	11,8400	1.438	26.060,98
11/7/2003	12,3300	8,63%	11,3500	12,3300	11,3500	535	9.426,49
10/7/2003	11,3500	-7,95%	12,3300	12,3300	11,3500	491	8.471,40
09/7/2003	12,3300	4,14%	12,3300	12,3300	11,3500	809	14.590,52
08/7/2003	11,8400	-3,97%	12,3300	12,3300	11,8400	713	12.971,25
07/7/2003	12,3300	13,64%	11,3500	12,3300	11,3500	1.686	30.432,52
04/7/2003	10,8500	-8,36%	11,8400	11,8400	10,8500	448	7.631,00
03/7/2003	11,8400	0,00%	11,3500	11,8400	11,3500	498	8.482,35
02/7/2003	11,8400	9,12%	11,3500	11,8400	11,3500	194	3.411,70
01/7/2003	10,8500	0,00%	10,3600	10,8500	9,8700	336	5.277,00
30/6/2003	10,8500	-8,36%	11,3500	11,3500	10,8500	328	5.469,25
27/6/2003	11,8400	9,12%	12,3300	12,3300	11,3500	1.158	20.454,00
26/6/2003	10,8500	-4,41%	10,3600	10,8500	10,3600	317	5.032,00
25/6/2003	11,3500	4,61%	11,8400	11,8400	11,3500	500	8.636,10
24/6/2003	10,8500	0,00%	10,3600	10,8500	10,3600	223	3.525,50
23/6/2003	10,8500	-4,41%	11,8400	11,8400	10,8500	453	7.584,51
20/6/2003	11,3500	-4,14%	12,3300	12,3300	10,8500	367	6.216,00
19/6/2003	11,8400	0,00%	12,3300	12,3300	11,8400	761	13.837,25
18/6/2003	11,8400	4,32%	11,3500	11,8400	11,3500	601	10.396,25
17/6/2003	11,3500	-4,14%	11,8400	11,8400	11,3500	759	13.001,75
13/6/2003	11,8400	0,00%	12,3300	12,3300	11,3500	520	9.138,25
12/6/2003	11,8400	4,32%	11,3500	11,8400	11,3500	541	9.296,75
11/6/2003	11,3500	4,61%	10,3600	11,3500	10,3600	743	12.367,00
10/6/2003	10,8500	-4,41%	10,8500	10,8500	10,8500	177	2.895,75
09/6/2003	11,3500	-4,14%	10,3600	11,8400	10,3600	772	13.244,00
06/6/2003	11,8400	0,00%	11,8400	11,8400	11,3500	629	10.916,75
05/6/2003	11,8400	4,32%	11,3500	11,8400	11,3500	2.637	46.377,00
04/6/2003	11,3500	9,56%	10,3600	11,3500	10,3600	622	10.356,25
03/6/2003	10,3600	4,96%	8,8800	10,3600	8,8800	252	3.881,50
02/6/2003	9,8700	0,00%	9,8700	9,8700	9,8700	150	2.281,25
30/5/2003	9,8700	0,00%	9,8700	9,8700	8,8800	72	978,50
29/5/2003	9,8700	0,00%	9,8700	10,8500	9,8700	168	2.617,75
28/5/2003	9,8700	5,34%	9,8700	9,8700	9,8700	274	4.000,75
27/5/2003	9,3700	-5,07%	9,8700	9,8700	9,3700	608	8.569,50
26/5/2003	9,8700	-4,73%	9,8700	10,3600	9,8700	276	4.195,56
23/5/2003	10,3600	4,96%	10,3600	10,3600	9,8700	136	2.077,50
22/5/2003	9,8700	-9,03%	10,8500	10,8500	9,8700	142	2.196,25
21/5/2003	10,8500	-4,41%	10,8500	10,8500	10,8500	377	6.176,25
20/5/2003	11,3500	0,00%	10,8500	11,3500	10,8500	326	5.343,20
19/5/2003	11,3500	-4,14%	11,3500	11,3500	11,3500	180	,00
16/5/2003	11,8400	0,00%	11,8400	11,8400	11,8400	677	11.919,00
15/5/2003	11,8400	0,00%	10,8500	12,3300	10,8500	878	15.953,09
14/5/2003	11,8400	4,32%	12,3300	12,3300	11,3500	264	4.494,90
13/5/2003	11,3500	0,00%	11,3500	11,3500	11,3500	132	2.247,00
12/5/2003	11,3500	4,61%	12,3300	12,3300	11,3500	387	6.633,00
09/5/2003	10,8500	0,00%	10,8500	10,8500	10,8500	422	6.918,75
08/5/2003	10,8500	-8,36%	10,8500	11,3500	10,8500	324	5.386,90
07/5/2003	11,8400	0,00%	10,3600	11,8400	10,3600	922	15.643,50
06/5/2003	11,8400	-3,97%	12,3300	12,3300	11,8400	615	11.024,50
05/5/2003	12,3300	13,64%	11,8400	12,3300	11,8400	1.431	26.007,50
02/5/2003	10,8500	-4,41%	11,3500	11,3500	10,3600	699	11.150,00
30/4/2003	11,3500	4,61%	10,8500	11,3500	10,8500	491	8.337,00
29/4/2003	10,8500	4,73%	10,8500	10,8500	10,3600	507	8.196,75
24/4/2003	10,3600	4,96%	10,8500	10,8500	10,3600	104	1.658,00
23/4/2003	9,8700	5,34%	9,8700	9,8700	9,8700	1.441	21.572,55
22/4/2003	9,3700	11,68%	8,3900	9,3700	8,3900	343	4.723,50
17/4/2003	8,3900	-5,52%	7,8900	8,3900	7,8900	434	5.450,25
16/4/2003	8,8800	-10,03%	9,8700	9,8700	8,8800	1.156	16.445,50
15/4/2003	9,8700	11,15%	9,8700	9,8700	9,8700	3.602	52.440,00
14/4/2003	8,8800	12,55%	7,8900	8,8800	7,8900	2.214	27.814,50
11/4/2003	7,8900	6,62%	7,4000	7,8900	7,4000	239	2.874,75
10/4/2003	7,4000	7,09%	6,9100	7,4000	6,9100	898	10.214,75
09/4/2003	6,9100	0,00%	6,9100	6,9100	6,9100	554	6.028,00
08/4/2003	6,9100	0,00%	6,9100	6,9100	6,9100	272	2.970,00
07/4/2003	6,9100	0,00%	6,9100	6,9100	6,9100	693	7.564,50
04/4/2003	6,9100	0,00%	6,9100	6,9100	6,4100	554	,00
03/4/2003	6,9100	0,00%	7,4000	7,4000	6,9100	99	,00
02/4/2003	6,9100	7,80%	6,4100	6,9100	6,4100	323	3.292,00
01/4/2003	6,4100	8,28%	5,9200	6,4100	5,9200	154	1.424,00
31/3/2003	5,9200	-14,33%	6,4100	6,4100	5,9200	44	417,75
28/3/2003	6,9100	7,80%	6,4100	6,9100	6,4100	66	678,00
27/3/2003	6,4100	-7,24%	6,9100	6,9100	6,4100	532	5.608,00
26/3/2003	6,9100	0,00%	6,4100	6,9100	6,4100	505	5.506,50
24/3/2003	6,9100	0,00%	5,9200	6,9100	5,9200	193	1.881,50
21/3/2003	6,9100	7,80%	6,9100	6,9100	6,9100	328	3.383,75
20/3/2003	6,4100	0,00%	6,4100	6,4100	6,4100	363	3.528,00
19/3/2003	6,4100	0,00%	6,4100	6,9100	6,4100	426	4.189,00
18/3/2003	6,4100	0,00%	6,9100	6,9100	6,4100	697	6.987,50
17/3/2003	6,4100	8,28%	5,4300	6,4100	5,4300	95	819,00
14/3/2003	5,9200	0,00%	6,4100	6,4100	5,9200	155	1.483,75
13/3/2003	5,9200	-7,64%	6,9100	6,9100	5,9200	91	865,00
12/3/2003	6,4100	0,00%	5,9200	6,4100	5,9200	125	1.144,00
11/3/2003	6,4100	0,00%	5,9200	6,4100	5,9200	204	1.866,25
07/3/2003	6,4100	0,00%	6,4100	6,4100	6,4100	309	2.996,00
06/3/2003	6,4100	-7,24%	6,9100	6,9100	6,4100	205	1.508,00
05/3/2003	6,9100	0,00%	6,9100	6,9100	5,9200	144	1.436,75
04/3/2003	6,9100	-6,62%	7,4000	7,4000	6,9100	311	3.253,50
03/3/2003	7,4000	7,09%	7,4000	7,4000	7,4000	1.608	18.534,50
28/2/2003	6,9100	7,80%	6,9100	6,9100	6,9100	477	4.921,50
27/2/2003	6,4100	8,28%	5,9200	6,4100	5,9200	702	6.815,00
26/2/2003	5,9200	-7,64%	6,4100	6,4100	5,9200	774	7.137,12
25/2/2003	6,4100	-7,24%	6,4100	6,4100	5,9200	250	2.340,00
24/2/2003	6,9100	7,80%	6,9100	6,9100	6,9100	256	2.643,50
21/2/2003	6,4100	0,00%	6,9100	6,9100	6,4100	587	5.720,00
20/2/2003	6,4100	-7,24%	6,9100	6,9100	6,4100	197	1.985,00
19/2/2003	6,9100	-6,62%	7,8900	7,8900	6,9100	415	4.617,00
18/2/2003	7,4000	7,09%	7,4000	7,4000	6,9100	1.346	15.395,00
17/2/2003	6,9100	7,80%	6,9100	6,9100	6,9100	594	6.128,00
14/2/2003	6,4100	8,28%	6,4100	6,4100	6,4100	617	5.986,80
13/2/2003	5,9200	9,02%	5,9200	5,9200	5,9200	385	3.507,00
12/2/2003	5,4300	10,14%	5,4300	5,4300	5,4300	1.536	13.044,50
11/2/2003	4,9300	0,00%	4,9300	4,9300	4,9300	535	4.215,90
10/2/2003	4,9300	0,00%	5,4300	5,4300	4,9300	440	3.271,25
07/2/2003	4,9300	0,00%	4,9300	4,9300	4,9300	413	3.241,50
06/2/2003	4,9300	-9,21%	4,9300	5,4300	4,9300	1.502	12.351,50
05/2/2003	5,4300	-8,28%	5,4300	5,4300	5,4300	507	4.301,50
04/2/2003	5,9200	-7,64%	6,4100	6,4100	5,9200	904	8.324,75
03/2/2003	6,4100	-7,24%	6,9100	6,9100	6,4100	541	5.298,75
31/1/2003	6,9100	0,00%	6,4100	6,9100	6,4100	204	2.089,00
30/1/2003	6,9100	0,00%	6,9100	6,9100	6,9100	401	4.345,50
29/1/2003	6,9100	-6,62%	7,4000	7,4000	6,9100	769	8.078,70
28/1/2003	7,4000	-6,21%	7,8900	7,8900	7,4000	384	4.430,25
27/1/2003	7,8900	0,00%	7,8900	7,8900	7,4000	114	1.370,00
24/1/2003	7,8900	0,00%	7,8900	7,8900	7,8900	619	7.507,00
23/1/2003	7,8900	14,18%	7,4000	7,8900	7,4000	386	4.596,00
22/1/2003	6,9100	0,00%	6,9100	6,9100	6,9100	409	4.297,70
21/1/2003	6,9100	-6,62%	7,8900	7,8900	6,9100	564	6.342,25
20/1/2003	7,4000	-11,80%	7,8900	8,3900	7,4000	504	6.080,00
17/1/2003	8,3900	-5,52%	8,8800	8,8800	7,8900	363	4.565,80
16/1/2003	8,8800	5,84%	7,8900	8,8800	7,8900	113	1.482,50
15/1/2003	8,3900	-5,52%	8,8800	8,8800	7,8900	163	2.048,00
14/1/2003	8,8800	0,00%	8,8800	8,8800	8,8800	384	5.126,00
13/1/2003	8,8800	0,00%	7,8900	8,8800	7,8900	71	881,50
10/1/2003	8,8800	-5,23%	9,3700	9,3700	8,8800	514	7.066,65
09/1/2003	9,3700	0,00%	8,8800	9,3700	8,8800	1.224	16.372,40
08/1/2003	9,3700	-5,07%	9,8700	9,8700	9,3700	87	1.217,50
07/1/2003	9,8700	0,00%	9,8700	9,8700	9,8700	69	1.012,38
03/1/2003	9,8700	0,00%	10,3600	10,3600	9,8700	260	4.096,98
02/1/2003	9,8700	0,00%	10,3600	10,3600	9,8700	551	8.509,00
31/12/2002	9,8700	11,15%	9,3700	9,8700	8,8800	133	1.876,50
30/12/2002	8,8800	-10,03%	8,8800	8,8800	8,8800	879	11.732,80
27/12/2002	9,8700	0,00%	9,8700	9,8700	9,8700	80	1.190,00
24/12/2002	9,8700	5,34%	8,8800	9,8700	8,8800	166	2.374,50
23/12/2002	9,3700	-5,07%	8,8800	9,8700	8,8800	207	2.819,08
20/12/2002	9,8700	0,00%	9,8700	9,8700	9,8700	237	3.508,70
19/12/2002	9,8700	-9,03%	10,8500	10,8500	9,8700	339	5.283,74
18/12/2002	10,8500	9,93%	8,8800	10,8500	8,8800	149	2.409,84
17/12/2002	9,8700	-13,04%	10,8500	10,8500	9,8700	188	2.967,75
16/12/2002	11,3500	4,61%	10,3600	11,3500	10,3600	91	1.460,00
13/12/2002	10,8500	-4,41%	10,8500	10,8500	10,3600	176	2.837,25
12/12/2002	11,3500	0,00%	10,8500	11,3500	10,8500	180	2.998,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4600	7,48 %	0,0320	159.839
EVR	1,9750	5,05 %	0,0950	784.696
QLCO	5,8450	4,10 %	0,2300	493.011
ΣΑΡ	12,8200	3,22 %	0,4000	91.578
CENER	15,5000	3,06 %	0,4600	242.879
ONYX	2,3300	2,19 %	0,0500	233.831
ΚΕΚΡ	2,0400	2,00 %	0,0400	17.327
ΕΛΒΕ	5,3500	1,90 %	0,1000	1
ΞΥΛΠ	0,4540	1,79 %	0,0080	200
ΣΠΙ	0,5820	1,75 %	0,0100	10.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7300	-3,31 %	-0,0250	464
ΦΡΙΓΟ	0,4730	-2,87 %	-0,0140	23.014
ΝΑΚΑΣ	3,9600	-2,46 %	-0,1000	2.441
ΛΟΓΟΣ	2,1600	-1,82 %	-0,0400	250
ΙΑΤΡ	1,9100	-1,80 %	-0,0350	20.053
ΕΛΣΤΡ	2,4000	-1,64 %	-0,0400	5.192
ΦΟΥΝΤΛ	1,3000	-1,52 %	-0,0200	48.810
CNLCAP	6,7000	-1,47 %	-0,1000	44
ΣΕΝΤΡ	0,3400	-1,45 %	-0,0050	4.711
ΕΛΧΑ	3,3550	-1,32 %	-0,0450	126.280

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4820	0,14 %	0,0050	21.287.061
ΕΤΕ	13,4500	0,56 %	0,0750	19.744.540
ΟΠΑΠ	18,2000	1,56 %	0,2800	17.589.556
MTLN	42,7000	-0,19 %	-0,0800	16.563.853
ΑΛΦΑ	3,4440	0,41 %	0,0140	15.330.092
ΠΕΙΡ	7,1100	0,31 %	0,0220	11.821.381
ΜΠΕΛΑ	27,6000	0,36 %	0,1000	9.234.203
ΔΕΗ	17,6400	-0,90 %	-0,1600	7.426.497
BOCHGR	7,9800	0,50 %	0,0400	5.068.387
AKTR	9,4300	0,86 %	0,0800	3.932.079

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4820	0,14 %	6.138.944	21,29εκ.
ΑΛΦΑ	3,4440	0,41 %	4.444.791	15,33εκ.
ΙΝΛΟΤ	1,0320	-0,19 %	2.474.688	2,57εκ.
ΠΕΙΡ	7,1100	0,31 %	1.663.887	11,82εκ.
ΕΤΕ	13,4500	0,56 %	1.474.376	19,74εκ.
ΟΠΑΠ	18,2000	1,56 %	970.559	17,59εκ.
EVR	1,9750	5,05 %	784.696	1,43εκ.
BOCHGR	7,9800	0,50 %	641.472	5,07εκ.
QLCO	5,8450	4,10 %	493.011	2,84εκ.
AKTR	9,4300	0,86 %	422.198	3,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7840	-0,34 %	116.427	0,76 %
QLCO	5,8450	4,10 %	493.011	0,70 %
ΠΡΔ	0,4600	7,48 %	159.839	0,66 %
EVR	1,9750	5,05 %	784.696	0,55 %
ONYX	2,3300	2,19 %	233.831	0,34 %
ΕΚΤΕΡ	3,1450	1,62 %	83.572	0,31 %
AEM	6,4450	0,23 %	163.524	0,28 %
MTLN	42,7000	-0,19 %	386.660	0,27 %
ΟΠΑΠ	18,2000	1,56 %	970.559	0,26 %
ΤΡΕΣΤΑΤΕΣ	1,9400	1,04 %	309.319	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,4600	7,48 %	159.839	13,55 %
ΝΑΚΑΣ	3,9600	-2,46 %	2.441	7,88 %
ΜΙΝ	0,6600	0,00 %	4.818	7,58 %
ΣΑΝΜΕΖΖ	0,1928	-1,03 %	15.702	6,57 %
ΑΤΕΚ	1,6400	0,61 %	5.406	6,13 %
ΔΡΟΜΕ	0,3700	0,00 %	1.271	5,68 %
EVR	1,9750	5,05 %	784.696	5,32 %
ONYX	2,3300	2,19 %	233.831	5,26 %
ΦΡΙΓΟ	0,4730	-2,87 %	23.014	4,93 %
ΚΕΚΡ	2,0400	2,00 %	17.327	4,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%