Συνεχης ενημερωση

ΒΙΟΤΕΡ Α.Ε. (ΒΙΟΤ)

0,2060 €

0,0000 (0,00%)

Άνοιγμα 0,2060
Υψηλό 0,2060
Χαμηλό 0,2060

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/8/2007	4,2800	0,00%	4,3600	4,3600	4,1600	44.327	187.728,03
27/8/2007	4,2800	-1,83%	4,3600	4,3600	4,2000	51.628	221.028,50
24/8/2007	4,3600	0,93%	4,3600	4,4000	4,3200	35.419	154.585,46
23/8/2007	4,3200	-2,70%	4,5600	4,5600	4,2800	89.937	396.859,36
22/8/2007	4,4400	1,83%	4,4000	4,4800	4,4000	48.132	214.303,39
21/8/2007	4,3600	-1,80%	4,4000	4,4400	4,3200	58.474	254.749,72
20/8/2007	4,4400	-0,89%	4,5200	4,5600	4,3600	82.382	367.011,40
17/8/2007	4,4800	7,69%	4,1200	4,5200	4,1200	95.590	409.194,23
16/8/2007	4,1600	-5,45%	4,2000	4,2000	4,0000	103.429	425.084,36
14/8/2007	4,4000	2,80%	4,2400	4,4000	4,2000	57.890	250.140,83
13/8/2007	4,2800	1,90%	4,2000	4,3600	4,2000	55.199	236.348,40
10/8/2007	4,2000	-7,89%	4,4000	4,4400	4,1600	126.105	537.785,58
09/8/2007	4,5600	-2,56%	4,6800	4,6800	4,4800	113.042	516.301,60
08/8/2007	4,6800	0,00%	4,6800	4,7200	4,5600	120.227	557.884,02
07/8/2007	4,6800	1,74%	4,7200	4,7200	4,5600	116.921	543.469,08
06/8/2007	4,6000	-1,71%	4,6000	4,7600	4,5600	101.417	472.451,99
03/8/2007	4,6800	0,00%	4,6800	4,7200	4,6000	101.521	471.266,43
02/8/2007	4,6800	0,00%	4,7600	4,7600	4,6400	35.178	165.377,45
01/8/2007	4,6800	-1,68%	4,6000	4,7200	4,5200	163.267	748.837,09
31/7/2007	4,7600	0,85%	4,8000	4,9200	4,6800	231.384	1.107.319,56
30/7/2007	4,7200	-3,28%	4,8400	4,8400	4,6800	93.818	443.769,45
27/7/2007	4,8800	-1,61%	4,6800	4,9600	4,6800	213.335	1.023.712,32
26/7/2007	4,9600	-4,62%	5,2000	5,2000	4,9200	177.102	888.195,34
25/7/2007	5,2000	0,00%	5,0800	5,2000	5,0800	108.112	557.509,06
24/7/2007	5,2000	-1,52%	5,3600	5,4400	5,1200	119.474	629.952,70
23/7/2007	5,2800	4,76%	5,0400	5,3600	5,0400	236.919	1.251.591,07
20/7/2007	5,0400	0,00%	5,1200	5,2000	5,0000	94.161	482.439,65
19/7/2007	5,0400	0,80%	5,0800	5,1600	5,0400	63.846	324.837,39
18/7/2007	5,0000	-0,79%	5,0400	5,0400	4,9600	56.737	283.715,35
17/7/2007	5,0400	-2,33%	5,0400	5,1200	5,0000	59.435	299.313,73
16/7/2007	5,1600	0,00%	5,2000	5,2000	5,0000	72.383	369.816,61
13/7/2007	5,1600	2,38%	5,0400	5,2400	5,0400	208.692	1.075.869,59
12/7/2007	5,0400	0,80%	5,0400	5,1200	5,0000	59.599	301.766,86
11/7/2007	5,0000	-3,10%	5,0800	5,0800	4,9600	116.557	584.934,02
10/7/2007	5,1600	-0,77%	5,2000	5,2000	5,0000	118.697	606.813,93
09/7/2007	5,2000	0,00%	5,2800	5,2800	5,1600	112.294	583.946,20
06/7/2007	5,2000	0,00%	5,2000	5,2800	5,2000	109.956	576.404,32
05/7/2007	5,2000	0,00%	5,2000	5,2800	5,1600	102.932	536.559,93
04/7/2007	5,2000	0,00%	5,2000	5,2400	5,1600	118.120	613.955,61
03/7/2007	5,2000	0,00%	5,2400	5,2800	5,1600	84.233	439.333,43
02/7/2007	5,2000	-1,52%	5,2800	5,4000	5,2000	122.439	647.027,89
29/6/2007	5,2800	2,33%	5,2000	5,3200	5,0800	201.843	1.051.275,31
28/6/2007	5,1600	0,00%	5,3200	5,3200	5,1200	126.755	657.355,02
27/6/2007	5,1600	0,00%	5,2000	5,3600	5,1200	206.223	1.078.739,36
26/6/2007	5,1600	0,00%	5,2000	5,4000	5,1200	420.842	2.180.302,00
25/6/2007	5,1600	-0,77%	5,2000	5,2000	5,0400	111.033	562.194,49
22/6/2007	5,2000	1,56%	5,1600	5,2000	5,1200	121.608	627.942,99
21/6/2007	5,1200	-1,54%	5,1600	5,2000	5,0000	173.449	883.480,65
20/6/2007	5,2000	0,78%	5,2000	5,3200	5,1200	174.591	911.374,26
19/6/2007	5,1600	-1,53%	5,2000	5,2800	5,0400	153.190	790.408,39
18/6/2007	5,2400	-1,50%	5,3200	5,4000	5,2000	190.630	1.007.275,85
15/6/2007	5,3200	0,00%	5,3200	5,4400	5,2000	227.215	1.202.871,07
14/6/2007	5,3200	2,31%	5,3600	5,4400	5,2000	342.858	1.823.321,78
13/6/2007	5,2000	0,78%	5,1600	5,2800	5,0400	154.357	800.870,21
12/6/2007	5,1600	5,74%	4,9600	5,3600	4,9200	646.891	3.353.507,46
11/6/2007	4,8800	0,83%	4,9600	4,9600	4,8000	151.634	742.821,37
08/6/2007	4,8400	1,68%	4,6000	4,8400	4,6000	130.136	617.935,30
07/6/2007	4,7600	0,00%	4,7600	4,8400	4,6800	167.112	795.874,22
06/6/2007	4,7600	1,71%	4,7200	4,8000	4,6400	231.517	1.087.071,65
05/6/2007	4,6800	0,00%	4,7600	4,9200	4,6400	343.597	1.648.637,36
04/6/2007	4,6800	1,74%	4,6400	4,8400	4,6000	225.438	1.061.830,56
01/6/2007	4,6000	0,88%	4,5600	4,6800	4,5600	106.507	491.055,46
31/5/2007	4,5600	0,00%	4,6400	4,6400	4,5600	99.006	454.607,00
30/5/2007	4,5600	-2,56%	4,6400	4,6800	4,4400	205.023	931.066,12
29/5/2007	4,6800	0,00%	4,6800	4,8400	4,6400	155.394	734.588,35
25/5/2007	4,6800	0,00%	4,6800	4,7200	4,5600	130.943	608.649,50
24/5/2007	4,6800	0,86%	4,5600	4,8400	4,5600	308.975	1.462.663,09
23/5/2007	4,6400	0,87%	4,6400	4,6800	4,5200	131.186	601.604,77
22/5/2007	4,6000	-0,86%	4,6400	4,6800	4,5200	201.836	931.442,50
21/5/2007	4,6400	6,42%	4,4000	4,7200	4,4000	652.684	2.984.220,71
18/5/2007	4,3600	1,87%	4,2800	4,4000	4,2800	169.569	740.487,09
17/5/2007	4,2800	-1,83%	4,4000	4,4000	4,2400	102.355	443.477,63
16/5/2007	4,3600	-0,91%	4,4000	4,4400	4,2800	110.734	483.282,64
15/5/2007	4,4000	0,92%	4,3600	4,5200	4,3600	341.722	1.522.120,09
14/5/2007	4,3600	4,81%	4,1600	4,4000	4,1600	311.856	1.346.407,65
11/5/2007	4,1600	0,00%	4,1600	4,1600	4,0800	42.578	175.559,44
10/5/2007	4,1600	0,00%	4,2000	4,2400	4,1600	31.811	133.081,01
09/5/2007	4,1600	1,96%	4,1200	4,2400	4,0800	145.194	606.501,40
08/5/2007	4,0800	-0,97%	4,1200	4,1600	4,0400	46.894	191.875,92
07/5/2007	4,1200	-0,96%	4,1600	4,2000	4,1200	59.337	245.985,24
04/5/2007	4,1600	0,00%	4,1600	4,2000	4,1200	55.393	229.024,92
03/5/2007	4,1600	0,00%	4,1600	4,2000	4,1200	47.703	198.122,24
02/5/2007	4,1600	0,00%	4,2400	4,2800	4,1600	41.093	172.685,42
30/4/2007	4,1600	-0,95%	4,2000	4,3200	4,1200	65.719	277.406,58
27/4/2007	4,2000	0,00%	4,2000	4,3200	4,1600	128.096	545.296,24
26/4/2007	4,2000	-0,94%	4,3200	4,3600	4,1600	108.879	466.300,02
25/4/2007	4,2400	2,91%	4,1600	4,3200	4,1600	180.496	771.489,94
24/4/2007	4,1200	0,00%	4,1600	4,1600	4,1200	59.637	247.566,74
23/4/2007	4,1200	0,00%	4,1200	4,2000	4,1200	77.559	322.182,45
20/4/2007	4,1200	0,98%	4,1200	4,1600	4,0400	54.117	221.931,78
19/4/2007	4,0800	0,00%	4,0400	4,1200	4,0000	38.685	156.196,09
18/4/2007	4,0800	0,00%	4,1600	4,1600	4,0000	143.287	582.443,83
17/4/2007	4,0800	-0,97%	4,0800	4,1600	4,0400	43.861	178.847,44
16/4/2007	4,1200	-0,96%	4,2400	4,2400	4,1200	51.776	214.514,84
13/4/2007	4,1600	0,00%	4,1600	4,2000	4,1200	101.526	423.791,02
12/4/2007	4,1600	0,00%	4,2000	4,2400	4,1200	52.390	217.331,59
11/4/2007	4,1600	1,96%	4,0800	4,2400	4,0800	105.273	438.123,83
10/4/2007	4,0800	2,00%	4,0400	4,1200	4,0000	29.693	120.187,15
05/4/2007	4,0000	1,01%	4,0000	4,0400	3,9600	21.965	87.770,80
04/4/2007	3,9600	-1,00%	4,0000	4,0400	3,9600	47.802	191.080,91
03/4/2007	4,0000	-0,99%	4,0400	4,1200	3,9200	53.382	214.412,55
02/4/2007	4,0400	-1,94%	4,1200	4,1600	4,0400	38.812	158.916,64
30/3/2007	4,1200	0,00%	4,0400	4,1600	4,0400	48.550	198.909,18
29/3/2007	4,1200	1,98%	4,1200	4,1600	4,0400	32.359	132.385,28
28/3/2007	4,0400	-0,98%	4,0000	4,1200	4,0000	51.019	205.820,25
27/3/2007	4,0800	-0,97%	4,1200	4,1200	4,0000	22.350	90.014,58
26/3/2007	4,1200	0,00%	4,0400	4,1200	4,0400	59.549	241.777,97
23/3/2007	4,1200	1,98%	4,0400	4,1200	4,0400	35.356	143.846,33
22/3/2007	4,0400	0,00%	4,0800	4,1600	4,0000	69.138	281.914,59
21/3/2007	4,0400	0,00%	4,0400	4,0800	4,0000	58.129	234.084,36
20/3/2007	4,0400	1,00%	4,0800	4,0800	3,9600	34.025	136.186,39
19/3/2007	4,0000	-1,96%	4,1200	4,1200	4,0000	28.794	116.112,85
16/3/2007	4,0800	2,00%	4,0000	4,1200	3,9600	61.129	245.769,58
15/3/2007	4,0000	-0,99%	4,1200	4,1200	3,9600	46.859	189.644,87
14/3/2007	4,0400	-1,94%	3,9200	4,0400	3,8800	85.714	341.338,34
13/3/2007	4,1200	-1,90%	4,1200	4,1600	4,0000	132.357	538.915,79
12/3/2007	4,2000	-2,78%	4,2000	4,3600	4,1600	64.168	271.656,69
09/3/2007	4,3200	0,93%	4,2800	4,4000	4,2400	70.692	303.874,99
08/3/2007	4,2800	3,88%	4,1200	4,3200	4,1200	244.821	1.036.751,10
07/3/2007	4,1200	0,98%	4,1200	4,1600	4,0800	120.132	493.716,18
06/3/2007	4,0800	2,00%	4,0800	4,1600	4,0000	98.193	401.437,37
05/3/2007	4,0000	-1,96%	3,8400	4,0400	3,8400	118.521	472.728,21
02/3/2007	4,0800	0,00%	4,1200	4,1600	3,9200	137.234	554.882,96
01/3/2007	4,0800	-1,92%	4,1600	4,2800	3,9600	150.106	612.919,55
28/2/2007	4,1600	-0,95%	4,1200	4,2400	4,0400	124.730	518.162,45
27/2/2007	4,2000	-5,41%	4,4000	4,4000	4,1600	202.843	855.852,52
26/2/2007	4,4400	-0,89%	4,4800	4,5200	4,4000	59.706	267.495,14
23/2/2007	4,4800	-1,75%	4,5600	4,6000	4,4400	82.645	374.326,64
22/2/2007	4,5600	0,88%	4,5200	4,6000	4,4800	84.967	386.160,95
21/2/2007	4,5200	0,00%	4,6000	4,6800	4,4400	225.673	1.030.928,05
20/2/2007	4,5200	2,73%	4,4000	4,6000	4,4000	210.492	951.240,11
16/2/2007	4,4000	0,00%	4,4000	4,4400	4,4000	70.040	309.493,06
15/2/2007	4,4000	0,00%	4,4400	4,4800	4,3600	90.230	398.178,59
14/2/2007	4,4000	2,80%	4,3600	4,5200	4,3600	220.411	975.794,46
13/2/2007	4,2800	-1,83%	4,2800	4,4000	4,2400	93.951	405.015,55
12/2/2007	4,3600	-0,91%	4,4000	4,4000	4,1600	149.620	641.782,72
09/2/2007	4,4000	0,00%	4,4400	4,4800	4,3600	210.765	931.100,96
08/2/2007	4,4000	0,00%	4,4400	4,5200	4,3200	191.568	842.278,35
07/2/2007	4,4000	0,00%	4,4000	4,4800	4,3600	84.338	371.709,71
06/2/2007	4,4000	-1,79%	4,4400	4,4800	4,3600	104.147	459.905,72
05/2/2007	4,4800	-0,88%	4,5200	4,6000	4,4400	140.482	632.365,93
02/2/2007	4,5200	-1,74%	4,6000	4,6400	4,4800	94.290	429.548,54
01/2/2007	4,6000	2,68%	4,5600	4,6400	4,5200	205.199	937.251,49
31/1/2007	4,4800	0,90%	4,5200	4,6000	4,4400	125.793	568.696,64
30/1/2007	4,4400	-2,63%	4,5200	4,6000	4,4000	80.714	363.741,42
29/1/2007	4,5600	1,79%	4,5600	4,7200	4,5200	372.564	1.721.086,30
26/1/2007	4,4800	2,75%	4,3600	4,5200	4,3200	393.258	1.755.990,34
25/1/2007	4,3600	1,87%	4,2800	4,5200	4,2800	356.050	1.574.119,35
24/1/2007	4,2800	0,00%	4,3600	4,4000	4,2800	80.785	348.850,21
23/1/2007	4,2800	0,00%	4,2800	4,4400	4,2400	187.951	813.480,00
22/1/2007	4,2800	-0,93%	4,3200	4,4000	4,2000	125.604	541.331,60
19/1/2007	4,3200	0,00%	4,4000	4,4000	4,2400	46.230	198.661,11
18/1/2007	4,3200	2,86%	4,2400	4,3600	4,1600	108.205	466.821,13
17/1/2007	4,2000	0,00%	4,2800	4,2800	4,1600	35.498	150.423,02
16/1/2007	4,2000	-3,67%	4,4000	4,4000	4,1600	129.684	563.443,17
15/1/2007	4,3600	3,81%	4,2800	4,4000	4,1600	210.230	901.767,33
12/1/2007	4,2000	0,96%	4,2000	4,2800	4,1600	203.810	860.009,92
11/1/2007	4,1600	2,97%	4,0400	4,2000	4,0400	224.833	922.704,83
10/1/2007	4,0400	-2,88%	4,0800	4,1600	4,0400	53.237	215.744,09
09/1/2007	4,1600	0,97%	4,1600	4,1600	4,0800	60.320	248.546,78
08/1/2007	4,1200	-0,96%	4,1600	4,1600	4,0800	73.606	303.437,20
05/1/2007	4,1600	-1,89%	4,2800	4,2800	4,1600	57.765	243.008,40
04/1/2007	4,2400	0,00%	4,2000	4,3600	4,1600	48.630	207.452,03
03/1/2007	4,2400	1,92%	4,1600	4,4000	4,1600	178.109	766.788,59
02/1/2007	4,1600	0,00%	4,1600	4,2400	4,1600	98.514	412.899,32
29/12/2006	4,1600	0,00%	4,1600	4,2400	4,1600	40.421	168.874,90
28/12/2006	4,1600	0,00%	4,1600	4,2000	4,1200	57.586	240.340,86
27/12/2006	4,1600	0,00%	4,1600	4,2000	4,1200	36.127	150.079,22
22/12/2006	4,1600	0,97%	4,1200	4,2000	4,0800	64.072	264.827,78
21/12/2006	4,1200	-0,96%	4,1200	4,1600	4,0800	64.601	266.633,30
20/12/2006	4,1600	0,00%	4,2000	4,2000	4,1200	79.164	329.458,26
19/12/2006	4,1600	-0,95%	4,2400	4,2400	4,1200	104.046	433.359,48
18/12/2006	4,2000	-1,87%	4,2800	4,4000	4,2000	109.442	469.963,21
15/12/2006	4,2800	0,00%	4,2800	4,4000	4,2000	121.633	524.420,47
14/12/2006	4,2800	-0,93%	4,3200	4,4000	4,2400	62.854	270.258,62
13/12/2006	4,3200	5,88%	4,1600	4,4000	4,1600	404.478	1.753.233,91
12/12/2006	4,0800	0,99%	4,1200	4,1600	4,0400	35.150	143.697,17
11/12/2006	4,0400	-2,88%	4,1600	4,2800	4,0400	81.198	336.592,78
08/12/2006	4,1600	1,96%	4,1200	4,2400	4,0400	141.976	591.042,76
07/12/2006	4,0800	2,00%	4,0000	4,1200	4,0000	56.232	227.408,66
06/12/2006	4,0000	-0,99%	4,0400	4,1200	3,9600	63.312	254.510,91
05/12/2006	4,0400	-0,98%	4,1200	4,1200	3,9600	104.474	421.853,79
04/12/2006	4,0800	-2,86%	4,1600	4,2000	4,0400	71.159	292.868,65
01/12/2006	4,2000	0,00%	4,2400	4,2400	4,1600	110.382	462.916,95
30/11/2006	4,2000	-1,87%	4,3200	4,3200	4,1600	91.182	383.246,54
29/11/2006	4,2800	1,90%	4,2400	4,3200	4,1600	70.508	298.743,68
28/11/2006	4,2000	-1,87%	4,2400	4,3600	4,1200	142.900	603.816,21
27/11/2006	4,2800	-1,83%	4,3600	4,4000	4,2800	51.163	222.585,20
24/11/2006	4,3600	0,00%	4,3200	4,3600	4,2400	83.886	361.431,16
23/11/2006	4,3600	-0,91%	4,4000	4,4400	4,3200	92.713	404.797,44
22/11/2006	4,4000	0,00%	4,4000	4,4800	4,3200	81.524	358.941,98
21/11/2006	4,4000	0,00%	4,4400	4,4800	4,3600	83.679	368.652,25
20/11/2006	4,4000	0,00%	4,4000	4,4400	4,2800	158.389	692.308,43
17/11/2006	4,4000	0,00%	4,4000	4,4800	4,3200	185.292	813.655,10
16/11/2006	4,4000	-0,90%	4,4400	4,4800	4,3200	150.094	659.811,26
15/11/2006	4,4400	0,91%	4,4000	4,6000	4,4000	308.180	1.388.570,75
14/11/2006	4,4000	0,00%	4,4800	4,4800	4,3600	165.460	732.054,37
13/11/2006	4,4000	-5,98%	4,6800	4,8000	4,4000	676.628	3.083.677,51
10/11/2006	4,6800	6,36%	4,4000	4,7200	4,3600	738.197	3.383.773,28
09/11/2006	4,4000	5,77%	4,1600	4,4800	4,1600	576.480	2.499.518,45
08/11/2006	4,1600	0,97%	4,1200	4,2400	4,0800	372.055	1.546.369,23
07/11/2006	4,1200	6,19%	3,8800	4,1600	3,8800	355.455	1.434.236,17
06/11/2006	3,8800	0,00%	3,8800	3,9200	3,8400	102.464	398.291,58
03/11/2006	3,8800	1,04%	3,8800	3,8800	3,8000	87.550	335.078,78
02/11/2006	3,8400	-1,03%	3,8800	3,9200	3,8000	83.934	323.635,77
01/11/2006	3,8800	1,04%	3,8400	3,9600	3,8000	236.809	922.582,71
31/10/2006	3,8400	1,05%	3,8000	3,8800	3,7200	110.346	420.646,75
30/10/2006	3,8000	-1,04%	3,7200	3,8400	3,7200	138.354	520.206,45
27/10/2006	3,8400	1,05%	3,8000	3,9200	3,8000	246.681	955.028,93
26/10/2006	3,8000	-2,06%	3,8800	3,9200	3,7600	165.078	635.497,63
25/10/2006	3,8800	-2,02%	3,9200	4,0000	3,8800	146.572	573.396,24
24/10/2006	3,9600	-1,00%	4,0000	4,0400	3,8800	211.654	838.723,24
23/10/2006	4,0000	-0,99%	4,0000	4,1200	3,9600	186.212	750.753,96
20/10/2006	4,0400	2,02%	3,9600	4,1600	3,9600	396.090	1.610.638,59
19/10/2006	3,9600	-1,00%	4,0000	4,1200	3,9200	285.455	1.145.609,78
18/10/2006	4,0000	8,70%	3,6800	4,0400	3,6800	469.213	1.828.172,27
17/10/2006	3,6800	-1,08%	3,7200	3,7200	3,6400	164.442	606.653,10
16/10/2006	3,7200	-4,12%	3,8800	3,8800	3,6800	168.238	640.747,44
13/10/2006	3,8800	6,59%	3,7200	3,9600	3,6000	510.401	1.933.802,60
12/10/2006	3,6400	8,33%	3,3600	3,6400	3,3600	507.719	1.794.303,32
11/10/2006	3,3600	2,44%	3,2800	3,3600	3,2400	72.936	241.390,02
10/10/2006	3,2800	1,23%	3,2400	3,3200	3,2400	54.990	180.305,92
09/10/2006	3,2400	-1,22%	3,2000	3,3200	3,2000	45.191	147.126,82
06/10/2006	3,2800	0,00%	3,2800	3,3200	3,2000	92.221	300.602,23
05/10/2006	3,2800	1,23%	3,2000	3,2800	3,2000	48.918	158.989,34
04/10/2006	3,2400	2,53%	3,2000	3,2400	3,1600	44.529	142.945,95
03/10/2006	3,1600	0,00%	3,1600	3,2000	3,1200	61.985	195.766,68
02/10/2006	3,1600	-1,25%	3,2400	3,2400	3,1200	36.961	117.150,94
29/9/2006	3,2000	-1,23%	3,2800	3,3200	3,2000	60.494	196.343,65
28/9/2006	3,2400	0,00%	3,2000	3,2800	3,1600	62.978	202.787,17
27/9/2006	3,2400	-1,22%	3,3200	3,3200	3,2400	38.726	126.256,76
26/9/2006	3,2800	-1,20%	3,3200	3,3200	3,2400	24.643	80.612,25
25/9/2006	3,3200	-1,19%	3,3600	3,3600	3,2800	24.910	82.955,20
22/9/2006	3,3600	0,00%	3,3200	3,3600	3,2800	13.244	44.242,55
21/9/2006	3,3600	0,00%	3,3600	3,4000	3,3200	30.718	103.110,18
20/9/2006	3,3600	0,00%	3,3600	3,4000	3,3200	48.171	161.725,17
19/9/2006	3,3600	5,00%	3,2000	3,3600	3,1600	208.038	681.725,37
18/9/2006	3,2000	-1,23%	3,2800	3,3200	3,1600	53.148	172.591,77
15/9/2006	3,2400	1,25%	3,2400	3,2800	3,1600	29.041	93.808,80
14/9/2006	3,2000	-3,61%	3,3600	3,3600	3,1200	112.479	363.943,67
13/9/2006	3,3200	-1,19%	3,3600	3,3600	3,2800	62.041	205.629,90
12/9/2006	3,3600	0,00%	3,3600	3,3600	3,2800	81.858	271.713,49
11/9/2006	3,3600	1,20%	3,3600	3,3600	3,3200	62.813	209.885,35
08/9/2006	3,3200	0,00%	3,3600	3,4000	3,3200	40.230	133.830,08
07/9/2006	3,3200	-1,19%	3,3200	3,3600	3,3200	32.231	107.102,10
06/9/2006	3,3600	-1,18%	3,4400	3,5200	3,3600	120.149	411.232,28
05/9/2006	3,4000	0,00%	3,4000	3,4400	3,3600	55.721	189.884,17
04/9/2006	3,4000	1,19%	3,3600	3,4400	3,3600	32.161	109.276,83
01/9/2006	3,3600	0,00%	3,3600	3,5200	3,3600	110.472	377.156,96
31/8/2006	3,3600	0,00%	3,3600	3,4000	3,3600	43.139	145.001,29
30/8/2006	3,3600	1,20%	3,3200	3,4000	3,3200	60.704	203.783,03
29/8/2006	3,3200	0,00%	3,3600	3,4000	3,3200	52.844	176.881,57
28/8/2006	3,3200	-2,35%	3,4000	3,4000	3,2800	71.737	239.260,99
25/8/2006	3,4000	1,19%	3,3600	3,4000	3,2800	112.846	378.170,21
24/8/2006	3,3600	-1,18%	3,4400	3,5200	3,3600	89.528	306.518,96
23/8/2006	3,4000	-1,16%	3,4400	3,4800	3,4000	41.584	143.048,20
22/8/2006	3,4400	0,00%	3,5200	3,5600	3,4000	87.359	303.799,46
21/8/2006	3,4400	0,00%	3,4000	3,5600	3,4000	60.102	209.646,97
18/8/2006	3,4400	-3,37%	3,5200	3,5200	3,4000	61.511	212.382,84
17/8/2006	3,5600	-2,20%	3,6400	3,6400	3,4800	55.432	197.395,56
16/8/2006	3,6400	0,00%	3,6800	3,7200	3,6000	77.393	284.710,61
14/8/2006	3,6400	1,11%	3,6400	3,6800	3,6000	92.557	337.220,46
11/8/2006	3,6000	3,45%	3,6000	3,6800	3,5200	195.116	704.246,51
10/8/2006	3,4800	0,00%	3,3200	3,5600	3,3200	117.071	404.396,41
09/8/2006	3,4800	8,75%	3,2000	3,5200	3,2000	185.341	625.257,23
08/8/2006	3,2000	1,27%	3,2000	3,2400	3,1600	37.446	119.930,79
07/8/2006	3,1600	0,00%	3,1200	3,2000	3,0800	20.104	63.142,28
04/8/2006	3,1600	1,28%	3,1600	3,2000	3,0800	22.650	71.584,36
03/8/2006	3,1200	-1,27%	3,1600	3,2400	3,1200	36.954	116.446,46
02/8/2006	3,1600	0,00%	3,1200	3,2400	3,1200	13.137	41.798,32
01/8/2006	3,1600	0,00%	3,1600	3,2400	3,1200	26.054	82.812,72
31/7/2006	3,1600	1,28%	3,2000	3,2000	3,1200	11.379	36.125,04
28/7/2006	3,1200	-3,70%	3,2400	3,3200	3,1200	27.688	89.228,70
27/7/2006	3,2400	3,85%	3,2000	3,2400	3,1600	19.995	64.196,69
26/7/2006	3,1200	0,00%	3,2000	3,2000	3,1200	31.906	101.076,00
25/7/2006	3,1200	1,30%	3,0800	3,2000	3,0800	63.976	202.356,05
24/7/2006	3,0800	5,48%	3,0400	3,0800	3,0000	28.953	87.914,92
21/7/2006	2,9200	-5,19%	3,0000	3,0400	2,9200	10.407	30.979,18
20/7/2006	3,0800	2,67%	3,0800	3,1200	3,0400	38.833	119.463,58
19/7/2006	3,0000	-1,32%	3,0800	3,0800	2,9200	14.894	44.614,39
18/7/2006	3,0400	7,04%	2,9200	3,0800	2,8000	56.125	165.632,45
17/7/2006	2,8400	-7,79%	3,0000	3,0000	2,8400	37.134	108.033,89
14/7/2006	3,0800	1,32%	2,9600	3,0800	2,9200	83.922	250.221,79
13/7/2006	3,0400	-3,80%	3,0800	3,1200	3,0000	68.317	207.690,10
12/7/2006	3,1600	1,28%	3,2000	3,2000	3,1200	48.865	154.164,43
11/7/2006	3,1200	1,30%	3,1200	3,1600	3,0800	37.484	117.647,45
10/7/2006	3,0800	0,00%	3,0400	3,2000	3,0400	30.459	94.657,41
07/7/2006	3,0800	0,00%	3,0800	3,2000	3,0800	36.883	115.565,48
06/7/2006	3,0800	0,00%	3,1200	3,1200	3,0800	42.265	130.758,22
05/7/2006	3,0800	-2,53%	3,1200	3,1200	3,0800	21.858	67.858,09
04/7/2006	3,1600	0,00%	3,1600	3,2000	3,0800	34.431	108.690,60
03/7/2006	3,1600	-2,47%	3,2800	3,2800	3,1600	32.562	104.427,26
30/6/2006	3,2400	2,53%	3,2400	3,3600	3,2400	90.159	294.493,77
29/6/2006	3,1600	0,00%	3,2000	3,2400	3,1600	49.400	158.042,46
28/6/2006	3,1600	0,00%	3,0800	3,2000	3,0800	31.063	98.559,66
27/6/2006	3,1600	2,60%	3,2000	3,2400	3,0800	36.743	115.841,89
26/6/2006	3,0800	-2,53%	3,1200	3,2400	3,0800	32.010	100.578,03
23/6/2006	3,1600	-3,66%	3,2400	3,2800	3,1200	29.276	93.191,65
22/6/2006	3,2800	2,50%	3,3200	3,3600	3,2400	128.516	422.529,84
21/6/2006	3,2000	0,00%	3,3200	3,3200	3,1200	86.554	280.875,21

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%