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
10/2/2005	3,2400	0,00%	3,2800	3,2800	3,2000	16.821	54.546,84
09/2/2005	3,2400	-2,41%	3,3200	3,3200	3,2000	29.286	94.506,75
08/2/2005	3,3200	0,00%	3,2800	3,4800	3,2400	162.179	548.261,80
07/2/2005	3,3200	5,06%	3,2400	3,3200	3,2000	48.941	160.103,70
04/2/2005	3,1600	0,00%	3,2000	3,3200	3,1200	59.010	188.521,60
03/2/2005	3,1600	-2,47%	3,2000	3,2800	3,1600	33.233	106.491,50
02/2/2005	3,2400	-2,41%	3,2400	3,3200	3,2000	50.893	164.493,40
01/2/2005	3,3200	-2,35%	3,4000	3,4800	3,3200	72.354	243.945,10
31/1/2005	3,4000	1,19%	3,4000	3,5600	3,4000	128.440	447.879,32
28/1/2005	3,3600	1,20%	3,2400	3,3600	3,2400	31.467	104.692,10
27/1/2005	3,3200	0,00%	3,3200	3,4000	3,2400	89.746	298.987,50
26/1/2005	3,3200	2,47%	3,2800	3,4000	3,1600	120.164	397.530,22
25/1/2005	3,2400	2,53%	3,1600	3,2800	3,1600	46.026	148.738,66
24/1/2005	3,1600	-1,25%	3,1600	3,3200	3,1200	40.645	129.804,69
21/1/2005	3,2000	1,27%	3,0800	3,2400	3,0800	21.470	67.962,40
20/1/2005	3,1600	-2,47%	3,2400	3,2400	3,0800	24.215	76.291,20
19/1/2005	3,2400	0,00%	3,2400	3,2800	3,1600	16.407	52.905,18
18/1/2005	3,2400	-2,41%	3,3600	3,4000	3,1600	28.867	94.328,90
17/1/2005	3,3200	2,47%	3,1600	3,4000	3,1600	73.245	243.065,10
14/1/2005	3,2400	-2,41%	3,2800	3,3200	3,0800	158.457	505.169,66
13/1/2005	3,3200	-9,78%	3,5600	3,6400	3,3200	122.878	418.310,30
12/1/2005	3,6800	-1,08%	3,7200	3,7600	3,5600	53.112	193.763,25
11/1/2005	3,7200	-1,06%	3,6800	3,8000	3,6400	22.439	82.939,40
10/1/2005	3,7600	-3,09%	3,7600	3,8800	3,6800	43.594	163.161,13
07/1/2005	3,8800	0,00%	4,0400	4,0400	3,8000	38.848	151.823,33
05/1/2005	3,8800	-3,96%	4,0800	4,0800	3,8400	87.431	344.840,42
04/1/2005	4,0400	16,09%	3,4800	4,1200	3,4800	463.446	1.818.114,25
03/1/2005	3,4800	0,00%	3,3600	3,4800	3,3600	11.858	41.090,00
31/12/2004	3,4800	0,00%	3,4800	3,5200	3,4800	25.772	89.849,40
30/12/2004	3,4800	0,00%	3,4800	3,5200	3,4000	64.498	220.650,10
29/12/2004	3,4800	0,00%	3,4800	3,5200	3,4000	28.621	98.943,40
28/12/2004	3,4800	1,16%	3,4400	3,4800	3,4000	67.754	231.936,65
27/12/2004	3,4400	-1,15%	3,4800	3,5600	3,4000	220.978	769.442,70
24/12/2004	3,4800	3,57%	3,4400	3,6400	3,4000	78.644	270.292,00
23/12/2004	3,3600	-1,18%	3,4000	3,4400	3,3200	23.081	77.586,58
22/12/2004	3,4000	0,00%	3,3600	3,4000	3,3200	17.319	57.988,96
21/12/2004	3,4000	0,00%	3,4000	3,4800	3,3600	16.358	55.877,50
20/12/2004	3,4000	-4,49%	3,4800	3,5200	3,2800	55.512	187.880,58
17/12/2004	3,5600	1,14%	3,5200	3,5600	3,4000	48.987	170.681,98
16/12/2004	3,5200	-1,12%	3,5600	3,6400	3,4400	51.768	181.359,35
15/12/2004	3,5600	-4,30%	3,7200	3,7200	3,3200	207.420	725.718,88
14/12/2004	3,7200	1,09%	3,8800	3,9600	3,6400	173.466	655.460,45
13/12/2004	3,6800	16,46%	3,3600	3,7200	3,3600	384.618	1.361.187,24
10/12/2004	3,1600	11,27%	3,0000	3,3200	3,0000	236.729	748.289,10
09/12/2004	2,8400	7,58%	2,6400	2,8800	2,6000	823.621	2.263.067,82
08/12/2004	2,6400	1,54%	2,6800	2,6800	2,5200	24.588	63.691,95
07/12/2004	2,6000	-1,52%	2,6000	2,7200	2,4400	79.493	206.913,00
06/12/2004	2,6400	4,76%	2,4400	2,6400	2,4400	31.696	81.735,14
03/12/2004	2,5200	0,00%	2,5200	2,5200	2,4400	5.653	14.063,95
02/12/2004	2,5200	1,61%	2,4400	2,5600	2,4400	13.317	33.574,28
01/12/2004	2,4800	0,00%	2,4400	2,4800	2,4000	6.884	16.799,59
30/11/2004	2,4800	-1,59%	2,4400	2,5200	2,4400	1.726	4.270,00
29/11/2004	2,5200	1,61%	2,4400	2,5200	2,4400	8.476	20.973,76
26/11/2004	2,4800	-1,59%	2,5200	2,5200	2,4400	13.551	33.329,18
25/11/2004	2,5200	0,00%	2,4800	2,5600	2,4800	9.669	24.439,92
24/11/2004	2,5200	0,00%	2,5200	2,5200	2,4800	9.811	24.583,00
23/11/2004	2,5200	-1,56%	2,5200	2,5600	2,4800	7.769	19.470,89
22/11/2004	2,5600	-3,03%	2,6000	2,6000	2,5200	7.793	19.868,30
19/11/2004	2,6400	1,54%	2,6000	2,6400	2,5600	4.769	12.369,20
18/11/2004	2,6000	-1,52%	2,6800	2,6800	2,6000	8.434	21.997,30
17/11/2004	2,6400	1,54%	2,6000	2,6800	2,6000	7.140	18.661,50
16/11/2004	2,6000	-2,99%	2,6400	2,6800	2,6000	8.509	22.197,40
15/11/2004	2,6800	-2,90%	2,7200	2,7600	2,6800	9.432	25.445,04
12/11/2004	2,7600	1,47%	2,7600	2,8000	2,6800	25.083	68.886,10
11/11/2004	2,7200	1,49%	2,7200	2,8000	2,6800	60.339	164.127,75
10/11/2004	2,6800	1,52%	2,6800	2,7600	2,5600	33.774	90.091,12
09/11/2004	2,6400	-1,49%	2,6400	2,6800	2,6000	3.189	8.362,70
08/11/2004	2,6800	0,00%	2,6800	2,6800	2,6000	15.495	41.011,80
05/11/2004	2,6800	6,35%	2,4800	2,6800	2,4800	40.727	104.515,74
04/11/2004	2,5200	0,00%	2,5200	2,5200	2,4800	6.619	16.641,46
03/11/2004	2,5200	-1,56%	2,5200	2,5200	2,4400	12.242	30.356,67
02/11/2004	2,5600	1,59%	2,4400	2,5600	2,4400	8.766	21.860,84
01/11/2004	2,5200	0,00%	2,5200	2,5200	2,4800	8.761	21.908,20
29/10/2004	2,5200	3,28%	2,5200	2,5200	2,4400	2.956	7.386,80
27/10/2004	2,4400	-4,69%	2,5200	2,5200	2,4400	6.086	15.167,70
26/10/2004	2,5600	1,59%	2,5200	2,5600	2,4400	15.492	38.501,70
25/10/2004	2,5200	0,00%	2,5200	2,5200	2,4400	4.369	10.787,74
22/10/2004	2,5200	0,00%	2,5200	2,6000	2,4800	5.418	13.544,10
21/10/2004	2,5200	-3,08%	2,6000	2,6000	2,5200	6.997	17.845,60
20/10/2004	2,6000	1,56%	2,5200	2,6000	2,5200	14.078	36.037,37
19/10/2004	2,5600	1,59%	2,5600	2,6000	2,5200	16.810	31.060,90
18/10/2004	2,5200	-3,08%	2,6000	2,6000	2,5200	6.831	17.264,22
15/10/2004	2,6000	0,00%	2,5600	2,6000	2,5200	18.513	47.558,00
14/10/2004	2,6000	-1,52%	2,6000	2,6000	2,5600	10.195	26.204,00
13/10/2004	2,6400	1,54%	2,6000	2,6400	2,5600	8.573	22.324,50
12/10/2004	2,6000	-1,52%	2,6000	2,6000	2,5600	8.833	22.857,60
11/10/2004	2,6400	-1,49%	2,6400	2,6800	2,6000	4.696	12.295,38
08/10/2004	2,6800	-1,47%	2,6400	2,6800	2,5600	11.081	29.048,98
07/10/2004	2,7200	0,00%	2,7200	2,7200	2,6800	4.273	11.461,70
06/10/2004	2,7200	0,00%	2,6800	2,7200	2,6400	3.897	10.432,02
05/10/2004	2,7200	3,03%	2,6400	2,7200	2,6000	18.503	49.246,70
04/10/2004	2,6400	0,00%	2,6000	2,6400	2,6000	8.645	22.581,69
01/10/2004	2,6400	0,00%	2,6000	2,6400	2,5600	15.612	40.720,80
30/9/2004	2,6400	-1,49%	2,6400	2,6800	2,6000	8.006	20.895,00
29/9/2004	2,6800	3,08%	2,6400	2,6800	2,6000	11.071	29.172,80
28/9/2004	2,6000	-1,52%	2,6000	2,6800	2,6000	5.910	15.501,24
27/9/2004	2,6400	-1,49%	2,6800	2,6800	2,6000	16.229	42.533,95
24/9/2004	2,6800	0,00%	2,6400	2,6800	2,6000	6.741	17.834,25
23/9/2004	2,6800	-1,47%	2,6800	2,6800	2,6400	5.632	14.976,00
22/9/2004	2,7200	0,00%	2,7600	2,7600	2,6800	4.052	10.901,60
21/9/2004	2,7200	1,49%	2,6800	2,8000	2,6000	21.178	56.319,77
20/9/2004	2,6800	0,00%	2,6800	2,6800	2,6000	9.318	24.506,56
17/9/2004	2,6800	0,00%	2,6800	2,6800	2,6000	11.029	29.171,55
16/9/2004	2,6800	0,00%	2,6400	2,6800	2,6000	9.012	23.781,50
15/9/2004	2,6800	0,00%	2,6000	2,6800	2,6000	5.885	15.618,90
14/9/2004	2,6800	0,00%	2,6800	2,6800	2,6000	10.126	26.920,29
13/9/2004	2,6800	-2,90%	2,7200	2,7600	2,6800	6.589	17.658,21
10/9/2004	2,7600	1,47%	2,6800	2,8000	2,6400	11.079	30.134,70
09/9/2004	2,7200	1,49%	2,6400	2,7200	2,6000	12.271	32.763,55
08/9/2004	2,6800	-1,47%	2,6800	2,6800	2,6400	4.656	12.430,60
07/9/2004	2,7200	0,00%	2,7200	2,7200	2,6400	10.823	28.898,98
06/9/2004	2,7200	-1,45%	2,7600	2,7600	2,6800	9.293	25.222,60
03/9/2004	2,7600	2,99%	2,6800	2,7600	2,6400	12.229	33.022,40
02/9/2004	2,6800	-2,90%	2,6800	2,7600	2,6800	2.332	6.288,01
01/9/2004	2,7600	0,00%	2,7600	2,7600	2,6800	2.750	7.430,50
31/8/2004	2,7600	1,47%	2,6800	2,7600	2,6800	6.362	17.097,14
30/8/2004	2,7200	-1,45%	2,7200	2,7600	2,6800	3.500	9.459,40
27/8/2004	2,7600	-2,82%	2,7600	2,8000	2,7200	6.401	17.601,20
26/8/2004	2,8400	2,90%	2,7600	2,8400	2,7200	5.860	16.303,40
25/8/2004	2,7600	0,00%	2,8000	2,8000	2,7600	3.808	10.560,00
24/8/2004	2,7600	0,00%	2,7600	2,7600	2,7200	2.176	5.955,70
23/8/2004	2,7600	-1,43%	2,7200	2,8000	2,6800	7.252	19.826,70
20/8/2004	2,8000	0,00%	2,7200	2,8000	2,7200	4.997	13.752,40
19/8/2004	2,8000	0,00%	2,8000	2,8400	2,6800	11.863	32.456,70
18/8/2004	2,8000	-1,41%	2,8400	2,8400	2,7600	7.766	21.693,10
17/8/2004	2,8400	2,90%	2,8000	2,8400	2,7200	7.662	21.400,30
16/8/2004	2,7600	0,00%	2,7200	2,7600	2,6800	9.605	26.022,80
12/8/2004	2,7600	-2,82%	2,8400	2,8400	2,7600	3.069	8.521,10
11/8/2004	2,8400	-1,39%	2,7600	2,8800	2,7200	10.515	29.297,55
10/8/2004	2,8800	1,41%	2,8000	2,8800	2,7600	11.749	33.329,95
09/8/2004	2,8400	0,00%	2,8400	2,8400	2,7600	9.875	27.856,40
06/8/2004	2,8400	0,00%	2,8400	2,8400	2,7200	4.389	12.326,00
05/8/2004	2,8400	0,00%	2,7600	2,9200	2,7600	12.267	34.769,70
04/8/2004	2,8400	1,43%	2,6800	2,8400	2,6800	26.263	73.108,00
03/8/2004	2,8000	-4,11%	2,8000	2,9200	2,8000	14.498	41.695,80
02/8/2004	2,9200	-1,35%	2,8400	2,9600	2,7600	46.121	133.234,95
30/7/2004	2,9600	-3,90%	3,0400	3,0800	2,9600	6.118	18.189,90
29/7/2004	3,0800	0,00%	3,0800	3,0800	2,9200	7.687	23.227,48
28/7/2004	3,0800	0,00%	3,0800	3,1200	2,9200	28.483	86.705,05
27/7/2004	3,0800	0,00%	3,0000	3,1200	3,0000	19.581	59.677,25
26/7/2004	3,0800	2,67%	2,9200	3,1200	2,8800	28.398	85.578,80
23/7/2004	3,0000	4,17%	2,7600	3,0800	2,7600	25.297	72.901,45
22/7/2004	2,8800	-1,37%	2,8400	2,9200	2,7600	7.950	22.557,90
21/7/2004	2,9200	0,00%	2,9200	2,9200	2,8800	4.858	14.147,00
20/7/2004	2,9200	-2,67%	2,9200	2,9200	2,8400	11.203	32.412,48
19/7/2004	3,0000	-2,60%	3,0000	3,0400	2,9200	9.659	28.766,90
16/7/2004	3,0800	2,67%	3,0000	3,1200	2,8800	10.062	29.925,80
15/7/2004	3,0000	0,00%	2,9200	3,0000	2,8400	7.921	23.325,21
14/7/2004	3,0000	0,00%	2,9200	3,0000	2,8800	4.767	13.997,65
13/7/2004	3,0000	0,00%	3,0800	3,0800	2,9200	3.338	9.922,98
12/7/2004	3,0000	-2,60%	2,9600	3,0400	2,9200	7.976	,00
09/7/2004	3,0800	10,00%	2,8000	3,0800	2,7600	10.441	29.660,80
08/7/2004	2,8000	1,45%	2,7600	2,8000	2,6800	23.982	64.718,20
07/7/2004	2,7600	0,00%	2,6800	2,7600	2,6800	8.521	23.176,12
06/7/2004	2,7600	1,47%	2,6800	2,8000	2,6800	9.076	24.665,30
05/7/2004	2,7200	-2,86%	2,8400	2,8400	2,7200	1.080	2.972,40
02/7/2004	2,8000	-1,41%	2,7600	2,8000	2,7600	7.646	21.148,30
01/7/2004	2,8400	0,00%	2,8400	2,8400	2,7600	5.675	15.963,70
30/6/2004	2,8400	0,00%	2,8400	2,9600	2,7600	9.766	27.491,18
29/6/2004	2,8400	-1,39%	2,8800	2,9200	2,7600	7.579	21.189,19
28/6/2004	2,8800	0,00%	2,7600	2,8800	2,7600	5.557	15.706,40
25/6/2004	2,8800	0,00%	2,9200	2,9600	2,8000	6.885	19.632,00
24/6/2004	2,8800	-4,00%	3,0000	3,0000	2,8400	20.872	59.920,20
23/6/2004	3,0000	0,00%	3,0000	3,0000	2,8400	11.147	32.798,90
22/6/2004	3,0000	0,00%	3,0000	3,0000	2,9200	7.436	22.034,96
21/6/2004	3,0000	0,00%	3,0400	3,0400	2,9200	17.334	51.997,04
18/6/2004	3,0000	0,00%	3,0000	3,0000	2,9200	9.134	27.132,05
17/6/2004	3,0000	0,00%	3,0000	3,0000	2,8800	9.098	26.687,40
16/6/2004	3,0000	-2,60%	3,0000	3,0000	2,9600	4.394	13.155,30
15/6/2004	3,0800	0,00%	3,0800	3,0800	2,9600	7.609	22.941,80
14/6/2004	3,0800	1,32%	3,0000	3,1200	2,8800	10.273	30.654,20
11/6/2004	3,0400	-3,80%	3,1200	3,1600	3,0400	5.943	18.420,87
10/6/2004	3,1600	2,60%	3,0800	3,2000	3,0000	29.813	93.082,20
09/6/2004	3,0800	1,32%	3,0400	3,0800	2,9600	6.063	18.345,30
08/6/2004	3,0400	1,33%	3,0400	3,0800	2,9200	175.372	523.315,45
07/6/2004	3,0000	-5,06%	3,1600	3,1600	2,9600	4.412	13.466,60
04/6/2004	3,1600	0,00%	3,0800	3,1600	3,0800	10.310	31.947,70
03/6/2004	3,1600	0,00%	3,1200	3,1600	3,0800	12.329	38.382,50
02/6/2004	3,1600	-4,82%	3,1600	3,3600	3,1200	114.551	361.306,90
01/6/2004	3,3200	5,06%	3,1600	3,3200	3,0400	31.508	100.920,68
28/5/2004	3,1600	11,27%	2,8800	3,1600	2,8400	43.249	129.275,90
27/5/2004	2,8400	0,00%	2,8000	2,9200	2,8000	18.509	52.564,76
26/5/2004	2,8400	2,90%	2,7600	2,8400	2,6800	13.437	37.499,28
25/5/2004	2,7600	0,00%	2,6800	2,8000	2,6400	26.167	71.207,68
24/5/2004	2,7600	0,00%	2,6800	2,7600	2,6800	16.398	44.614,15
21/5/2004	2,7600	0,00%	2,6800	2,8000	2,6800	7.628	21.005,45
20/5/2004	2,7600	-1,43%	2,7200	2,7600	2,6800	16.160	44.065,20
19/5/2004	2,8000	-1,41%	2,8400	2,8400	2,7200	14.280	39.439,70
18/5/2004	2,8400	-1,39%	2,8400	2,8400	2,7600	13.210	36.737,45
17/5/2004	2,8800	-1,37%	2,8400	2,8800	2,6800	51.334	141.653,50
14/5/2004	2,9200	-2,67%	2,9600	3,0000	2,8400	8.284	23.871,90
13/5/2004	3,0000	0,00%	2,9600	3,0000	2,9200	11.503	34.162,50
12/5/2004	3,0000	2,74%	2,9200	3,0000	2,8400	10.147	29.623,40
11/5/2004	2,9200	0,00%	2,8400	2,9200	2,8400	10.059	29.108,70
10/5/2004	2,9200	-2,67%	2,9200	2,9200	2,8400	8.361	24.157,50
07/5/2004	3,0000	1,35%	2,9600	3,0000	2,9200	44.202	129.707,20
06/5/2004	2,9600	1,37%	2,9200	2,9600	2,8800	27.080	78.919,80
05/5/2004	2,9200	-2,67%	2,9200	2,9600	2,8800	19.384	56.665,00
04/5/2004	3,0000	2,74%	2,9200	3,0000	2,9200	5.138	15.108,25
03/5/2004	2,9200	0,00%	3,0000	3,0000	2,9200	30.695	90.086,95
30/4/2004	2,9200	-2,67%	3,0400	3,0800	2,9200	12.160	35.708,60
29/4/2004	3,0000	0,00%	2,9200	3,0000	2,9200	57.219	168.668,80
28/4/2004	3,0000	0,00%	3,0000	3,0000	2,9200	48.100	143.213,33
27/4/2004	3,0000	-1,32%	3,0400	3,0800	2,9600	8.020	23.974,14
26/4/2004	3,0400	-1,30%	3,0800	3,0800	3,0000	10.710	32.437,08
23/4/2004	3,0800	-2,53%	3,1600	3,1600	3,0800	19.607	60.894,81
22/4/2004	3,1600	6,76%	2,9200	3,2000	2,9200	36.557	109.601,65
21/4/2004	2,9600	0,00%	2,9200	3,0000	2,9200	8.021	23.584,10
20/4/2004	2,9600	0,00%	2,9600	3,0000	2,9200	23.097	68.188,91
19/4/2004	2,9600	-2,63%	3,0000	3,0000	2,9600	12.048	35.939,07
16/4/2004	3,0400	-1,30%	3,0800	3,0800	3,0000	22.328	67.464,40
15/4/2004	3,0800	0,00%	3,0800	3,1200	3,0000	5.309	16.139,45
14/4/2004	3,0800	-2,53%	3,0400	3,0800	3,0000	8.980	27.448,38
13/4/2004	3,1600	2,60%	3,1600	3,1600	3,0800	8.220	25.332,30
08/4/2004	3,0800	0,00%	3,1200	3,1200	3,0400	7.119	21.875,10
07/4/2004	3,0800	0,00%	3,0800	3,0800	3,0000	8.997	27.245,60
06/4/2004	3,0800	-1,28%	3,1200	3,1200	3,0000	6.766	20.583,93
05/4/2004	3,1200	2,63%	3,2000	3,2000	3,0000	5.093	15.644,70
02/4/2004	3,0400	1,33%	3,0000	3,0800	2,9200	10.997	32.986,50
01/4/2004	3,0000	0,00%	3,0000	3,0000	2,9200	22.952	68.112,95
31/3/2004	3,0000	0,00%	2,8800	3,0000	2,8800	27.414	81.319,04
30/3/2004	3,0000	-1,32%	3,0400	3,0400	3,0000	69.296	209.722,05
29/3/2004	3,0400	-1,30%	3,0000	3,0800	3,0000	26.733	80.839,72
26/3/2004	3,0800	2,67%	3,0400	3,0800	3,0000	98.487	299.541,55
24/3/2004	3,0000	-2,60%	3,0800	3,1200	2,9200	10.562	31.784,50
23/3/2004	3,0800	0,00%	3,1600	3,1600	2,9600	21.330	64.752,00
22/3/2004	3,0800	-7,23%	3,0800	3,2400	2,9200	49.728	152.172,50
19/3/2004	3,3200	-2,35%	3,3600	3,4000	3,2400	29.245	96.442,88
18/3/2004	3,4000	-5,56%	3,4800	3,4800	3,3600	36.424	123.862,40
17/3/2004	3,6000	1,12%	3,5200	3,6800	3,4800	20.659	73.792,96
16/3/2004	3,5600	2,30%	3,3600	3,6000	3,3600	20.084	70.179,90
15/3/2004	3,4800	-6,45%	3,5600	3,6400	3,4800	11.798	41.576,55
12/3/2004	3,7200	2,20%	3,6400	3,7200	3,5600	9.677	35.233,14
11/3/2004	3,6400	-2,15%	3,6400	3,6400	3,5200	23.380	84.140,70
10/3/2004	3,7200	-2,11%	3,7600	3,8000	3,6800	9.177	34.466,40
09/3/2004	3,8000	0,00%	3,8000	3,8000	3,6400	6.183	22.954,75
08/3/2004	3,8000	3,26%	3,8000	3,8400	3,7200	32.193	121.737,11
05/3/2004	3,6800	2,22%	3,6000	3,7200	3,5200	37.780	137.431,05
04/3/2004	3,6000	1,12%	3,6000	3,6000	3,5200	11.543	41.226,60
03/3/2004	3,5600	-1,11%	3,4800	3,6000	3,4800	10.774	38.104,54
02/3/2004	3,6000	-1,10%	3,5600	3,6400	3,5200	22.135	78.706,60
01/3/2004	3,6400	0,00%	3,6800	3,6800	3,5600	10.450	37.560,56
27/2/2004	3,6400	0,00%	3,6400	3,6400	3,5600	11.091	40.016,90
26/2/2004	3,6400	2,25%	3,6000	3,6400	3,5600	23.223	83.668,00
25/2/2004	3,5600	0,00%	3,4800	3,6000	3,4000	22.298	78.330,10
24/2/2004	3,5600	-1,11%	3,5200	3,5600	3,4400	11.653	40.810,40
20/2/2004	3,6000	0,00%	3,5200	3,6000	3,4800	10.130	35.982,30
19/2/2004	3,6000	-1,10%	3,5600	3,6000	3,4800	24.711	87.856,58
18/2/2004	3,6400	1,11%	3,5600	3,6400	3,5200	21.654	77.622,35
17/2/2004	3,6000	-1,10%	3,5600	3,6800	3,5600	30.948	110.690,00
16/2/2004	3,6400	-2,15%	3,7200	3,7200	3,5600	9.428	34.276,20
13/2/2004	3,7200	1,09%	3,7200	3,7600	3,6800	10.012	37.338,85
12/2/2004	3,6800	-3,16%	3,8000	3,8000	3,6400	25.230	94.228,70
11/2/2004	3,8000	1,06%	3,7200	3,8000	3,6400	28.850	107.724,05
10/2/2004	3,7600	3,30%	3,4800	3,7600	3,4800	54.344	,00
09/2/2004	3,6400	0,00%	3,6400	3,8000	3,5600	47.166	170.708,75
06/2/2004	3,6400	-2,15%	3,7200	3,7200	3,6000	54.575	199.081,96
05/2/2004	3,7200	1,09%	3,6800	3,7200	3,6400	43.165	159.723,38
04/2/2004	3,6800	-3,16%	3,7200	3,7200	3,6400	34.859	128.966,47
03/2/2004	3,8000	0,00%	3,8000	3,8000	3,7200	18.782	70.692,40
02/2/2004	3,8000	-2,06%	3,8800	3,8800	3,8000	14.968	57.284,22
30/1/2004	3,8800	2,11%	3,8400	3,9200	3,7600	26.911	102.660,92
29/1/2004	3,8000	0,00%	3,7600	3,8000	3,7200	18.703	69.885,60
28/1/2004	3,8000	-2,06%	3,8800	3,8800	3,7600	24.470	92.830,50
27/1/2004	3,8800	1,04%	3,8400	3,8800	3,8000	28.552	109.451,39
26/1/2004	3,8400	-3,03%	3,9600	3,9600	3,8000	27.083	104.769,62
23/1/2004	3,9600	-1,00%	4,0000	4,0000	3,8800	24.478	96.656,30
22/1/2004	4,0000	0,00%	4,0800	4,0800	3,9600	18.405	73.324,94
21/1/2004	4,0000	1,01%	4,0400	4,0400	3,9600	22.860	91.262,60
20/1/2004	3,9600	-3,88%	4,1200	4,1600	3,9600	22.167	89.855,45
19/1/2004	4,1200	1,98%	4,0400	4,2000	4,0400	53.613	220.476,04
16/1/2004	4,0400	2,02%	3,9600	4,0400	3,8800	33.412	132.776,16
15/1/2004	3,9600	-1,98%	4,0400	4,0400	3,9600	41.201	164.851,70
14/1/2004	4,0400	1,00%	3,9600	4,0400	3,9600	29.236	116.761,74
13/1/2004	4,0000	1,01%	3,9600	4,0400	3,9200	39.024	155.863,14
12/1/2004	3,9600	-1,00%	3,9600	3,9600	3,8400	12.948	50.537,00
09/1/2004	4,0000	1,01%	3,9600	4,0000	3,8800	21.705	85.816,09
08/1/2004	3,9600	-1,00%	4,0000	4,0400	3,9200	32.763	130.865,24
07/1/2004	4,0000	0,00%	4,0000	4,0400	3,9600	30.753	122.931,55
05/1/2004	4,0000	1,01%	4,0000	4,0400	3,9200	30.863	122.450,05
02/1/2004	3,9600	1,02%	3,8800	4,0400	3,8800	41.116	164.190,38
31/12/2003	3,9200	3,16%	3,8800	3,9200	3,7200	33.904	128.334,15
30/12/2003	3,8000	4,40%	3,6400	3,9200	3,6400	16.279	60.570,86
29/12/2003	3,6400	-1,09%	3,5600	3,7200	3,4800	22.385	79.600,46
24/12/2003	3,6800	1,10%	3,6400	3,7200	3,5600	27.751	100.220,75
23/12/2003	3,6400	-4,21%	3,8000	3,8000	3,6400	9.001	,00
22/12/2003	3,8000	0,00%	3,8000	3,8400	3,7200	10.074	37.926,94
19/12/2003	3,8000	0,00%	3,8000	3,8800	3,7600	19.923	,00
18/12/2003	3,8000	-1,04%	3,8000	3,8800	3,8000	34.917	132.641,10
17/12/2003	3,8400	-1,03%	3,8400	3,8800	3,7600	18.249	69.819,83
16/12/2003	3,8800	0,00%	3,9200	3,9200	3,8000	37.456	144.415,09
15/12/2003	3,8800	-2,02%	4,0000	4,0000	3,8800	14.267	55.535,58
12/12/2003	3,9600	-1,00%	3,9200	4,0400	3,9200	18.009	71.178,60
11/12/2003	4,0000	0,00%	4,0000	4,0000	3,8800	6.941	27.455,76
10/12/2003	4,0000	-0,99%	4,0000	4,0400	3,8800	22.815	90.289,88
09/12/2003	4,0400	1,00%	3,9600	4,0400	3,8800	25.365	100.250,80
08/12/2003	4,0000	1,01%	3,8000	4,0400	3,8000	56.938	221.324,28
05/12/2003	3,9600	-1,00%	3,8000	3,9600	3,8000	29.357	114.550,50
04/12/2003	4,0000	2,04%	3,8800	4,0000	3,8400	45.061	178.649,90
03/12/2003	3,9200	0,00%	3,8000	3,9200	3,7200	36.287	139.895,25

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%