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
07/11/2002	4,5600	-1,72%	4,6400	4,6800	4,5200	26.707	122.467,55
06/11/2002	4,6400	-0,85%	4,6800	4,7600	4,5200	87.686	401.890,28
05/11/2002	4,6800	-1,68%	4,7600	4,8000	4,5200	74.204	348.655,30
04/11/2002	4,7600	9,17%	4,4000	4,8000	4,4000	56.481	257.227,36
01/11/2002	4,3600	0,93%	4,3200	4,4000	4,2000	23.288	101.109,28
31/10/2002	4,3200	-0,92%	4,3600	4,5200	4,2800	38.709	169.524,70
30/10/2002	4,3600	0,93%	4,2800	4,3600	4,2000	12.329	52.870,30
29/10/2002	4,3200	2,86%	4,2000	4,3600	4,1200	20.265	86.317,18
25/10/2002	4,2000	-0,94%	4,2800	4,2800	4,1200	12.562	52.628,20
24/10/2002	4,2400	0,00%	4,2800	4,3200	4,2000	4.477	18.997,77
23/10/2002	4,2400	-0,93%	4,2800	4,2800	4,0800	20.707	86.118,40
22/10/2002	4,2800	0,00%	4,3200	4,4000	4,2800	30.477	131.736,00
21/10/2002	4,2800	0,00%	4,3200	4,3600	4,1200	14.090	59.596,90
18/10/2002	4,2800	-1,83%	4,3200	4,3600	4,2000	19.524	83.958,64
17/10/2002	4,3600	2,83%	4,2800	4,4800	4,2000	51.232	224.015,20
16/10/2002	4,2400	-4,50%	4,4400	4,4800	4,2000	54.561	236.599,15
15/10/2002	4,4400	1,83%	4,4800	4,5200	4,4000	76.765	343.469,60
14/10/2002	4,3600	-0,91%	4,3600	4,5600	4,2000	111.380	489.752,90
11/10/2002	4,4000	18,28%	3,8400	4,4000	3,8000	217.265	905.573,82
10/10/2002	3,7200	1,09%	3,7200	3,8000	3,6400	42.702	158.364,57
09/10/2002	3,6800	-1,08%	3,7200	3,7600	3,6000	62.658	230.786,12
08/10/2002	3,7200	-2,11%	3,8800	3,9200	3,6400	23.176	86.948,88
07/10/2002	3,8000	-5,94%	4,0400	4,0400	3,7200	21.812	83.102,08
04/10/2002	4,0400	0,00%	4,0000	4,1200	3,8400	51.413	204.838,00
03/10/2002	4,0400	-4,72%	4,0400	4,2000	3,9200	49.835	202.650,00
02/10/2002	4,2400	-3,64%	4,4800	4,5200	4,1600	23.243	100.851,60
01/10/2002	4,4000	3,77%	4,3200	4,4400	4,1600	55.764	241.492,84
30/9/2002	4,2400	-6,19%	4,4400	4,4400	4,0400	64.525	274.080,77
27/9/2002	4,5200	-3,42%	4,4400	4,6800	4,4400	29.871	135.856,45
26/9/2002	4,6800	9,35%	4,3200	4,7200	4,1200	68.788	301.323,85
25/9/2002	4,2800	-0,93%	4,2800	4,5600	4,2000	29.667	127.509,79
24/9/2002	4,3200	-6,09%	4,5200	4,6000	4,2000	40.984	178.835,35
23/9/2002	4,6000	-5,74%	4,9200	4,9200	4,6000	20.140	94.336,40
20/9/2002	4,8800	0,83%	4,6800	4,8800	4,6800	37.534	179.665,30
19/9/2002	4,8400	0,00%	4,8400	4,8800	4,5200	84.631	394.844,35
18/9/2002	4,8400	-3,97%	4,9200	4,9600	4,6800	63.835	304.716,20
17/9/2002	5,0400	-0,79%	5,0800	5,1600	4,9200	34.821	174.424,87
16/9/2002	5,0800	-1,55%	4,9200	5,1600	4,9200	38.358	191.204,60
13/9/2002	5,1600	-2,27%	5,1600	5,2000	5,0000	22.871	116.688,31
12/9/2002	5,2800	-0,75%	5,3200	5,3200	5,1600	12.182	63.510,58
11/9/2002	5,3200	0,00%	5,1600	5,3200	5,1600	19.043	99.383,10
10/9/2002	5,3200	0,00%	5,2800	5,3600	5,2000	33.789	178.202,96
09/9/2002	5,3200	0,00%	5,1600	5,3200	5,1600	11.440	59.929,60
06/9/2002	5,3200	1,53%	5,4000	5,4000	5,2000	17.443	91.896,60
05/9/2002	5,2400	-1,50%	5,3200	5,4000	5,2000	36.244	192.739,90
04/9/2002	5,3200	-2,21%	5,3200	5,4400	5,2800	12.352	65.926,98
03/9/2002	5,4400	0,74%	5,4000	5,4800	5,3200	12.666	68.048,50
02/9/2002	5,4000	1,50%	5,4400	5,4400	5,2800	7.528	40.191,45
30/8/2002	5,3200	-0,75%	5,4800	5,4800	5,3200	37.833	203.594,06
29/8/2002	5,3600	-1,47%	5,4000	5,4400	5,3200	18.666	100.045,80
28/8/2002	5,4400	-2,16%	5,5200	5,5600	5,4000	35.011	193.198,50
27/8/2002	5,5600	1,46%	5,4800	5,6800	5,4800	40.667	227.085,30
26/8/2002	5,4800	-1,44%	5,6400	5,6400	5,4800	11.380	62.677,80
23/8/2002	5,5600	0,72%	5,5200	5,6400	5,5200	41.008	229.228,15
22/8/2002	5,5200	-1,43%	5,6000	5,6400	5,4800	40.829	226.444,60
21/8/2002	5,6000	2,94%	5,3600	5,6400	5,3600	65.270	362.655,30
20/8/2002	5,4400	-0,73%	5,4800	5,5600	5,4000	27.078	147.959,89
19/8/2002	5,4800	1,48%	5,4000	5,5600	5,3200	75.802	415.427,70
16/8/2002	5,4000	1,50%	5,4000	5,4000	5,3200	14.349	77.061,74
14/8/2002	5,3200	0,76%	5,3200	5,4000	5,2400	27.293	145.381,40
13/8/2002	5,2800	0,00%	5,3200	5,3200	5,2000	21.349	111.862,30
12/8/2002	5,2800	-0,75%	5,2800	5,3600	5,2400	10.828	57.447,20
09/8/2002	5,3200	0,00%	5,3600	5,4000	5,2400	16.261	86.597,63
08/8/2002	5,3200	0,76%	5,2800	5,3600	5,2400	41.767	222.471,10
07/8/2002	5,2800	-0,75%	5,3200	5,4000	5,2400	33.704	179.755,50
06/8/2002	5,3200	0,76%	5,1600	5,3200	5,1600	20.497	107.729,50
05/8/2002	5,2800	-0,75%	5,3200	5,3200	5,1600	11.419	59.722,13
02/8/2002	5,3200	-0,75%	5,2400	5,3200	5,1600	48.521	253.762,06
01/8/2002	5,3600	0,75%	5,3200	5,3600	5,2400	29.873	158.194,20
31/7/2002	5,3200	-1,48%	5,4000	5,4400	5,3200	26.609	143.361,30
30/7/2002	5,4000	0,00%	5,4800	5,5200	5,3600	40.132	219.068,85
29/7/2002	5,4000	1,50%	5,3200	5,4400	5,3200	37.099	199.760,60
26/7/2002	5,3200	-0,75%	5,4000	5,4400	5,2400	26.308	139.664,34
25/7/2002	5,3600	0,75%	5,3200	5,4800	5,3200	85.252	458.310,50
24/7/2002	5,3200	-2,92%	5,5200	5,5200	5,2400	40.005	213.341,36
23/7/2002	5,4800	0,74%	5,4800	5,5600	5,4000	13.124	71.705,50
22/7/2002	5,4400	-2,16%	5,5600	5,5600	5,4000	51.756	282.160,00
19/7/2002	5,5600	0,00%	5,5200	5,5600	5,4400	15.203	83.494,40
18/7/2002	5,5600	0,72%	5,5200	5,6400	5,5200	35.853	200.235,98
17/7/2002	5,5200	0,73%	5,4800	5,6000	5,4400	22.391	123.894,70
16/7/2002	5,4800	-1,44%	5,6400	5,6400	5,3600	50.088	271.741,40
15/7/2002	5,5600	0,72%	5,6000	5,6400	5,4800	61.014	340.544,70
12/7/2002	5,5200	-1,43%	5,6000	5,6400	5,4800	50.163	279.060,00
11/7/2002	5,6000	0,72%	5,4400	5,6000	5,4000	49.578	273.167,60
10/7/2002	5,5600	-0,71%	5,5600	5,6400	5,4800	16.271	90.556,72
09/7/2002	5,6000	-0,71%	5,7200	5,7200	5,5600	24.997	141.241,45
08/7/2002	5,6400	-0,70%	5,6400	5,7200	5,5600	19.217	108.331,80
05/7/2002	5,6800	1,43%	5,7200	5,7200	5,5600	54.508	307.302,70
04/7/2002	5,6000	2,19%	5,5600	5,6800	5,5600	22.328	125.249,30
03/7/2002	5,4800	-1,44%	5,5600	5,6400	5,4800	51.615	284.860,20
02/7/2002	5,5600	0,00%	5,4800	5,7600	5,4800	82.453	461.426,30
01/7/2002	5,5600	0,00%	5,5200	5,6000	5,4400	59.384	327.355,20
28/6/2002	5,5600	0,72%	5,5200	5,7200	5,5200	71.418	403.127,50
27/6/2002	5,5200	0,73%	5,4800	5,6400	5,4800	35.887	199.730,90
26/6/2002	5,4800	-4,20%	5,4800	5,5600	5,4800	32.274	177.258,00
25/6/2002	5,7200	0,00%	5,6800	5,7600	5,6400	18.606	106.198,00
21/6/2002	5,7200	2,88%	5,5600	5,8000	5,5200	60.867	342.162,80
20/6/2002	5,5600	0,00%	5,5600	5,6800	5,5200	21.678	120.918,00
19/6/2002	5,5600	-0,71%	5,5200	5,6400	5,4800	44.615	247.800,82
18/6/2002	5,6000	-2,10%	5,7600	5,7600	5,6000	61.896	349.970,20
17/6/2002	5,7200	1,42%	5,7200	5,7200	5,6000	31.389	177.997,60
14/6/2002	5,6400	-2,08%	5,7200	5,7200	5,6000	57.893	325.535,30
13/6/2002	5,7600	-1,37%	5,8400	5,9600	5,7200	85.088	495.406,46
12/6/2002	5,8400	-2,01%	5,8800	6,0800	5,8400	153.666	909.720,35
11/6/2002	5,9600	0,00%	5,9600	6,1600	5,8400	403.710	2.413.295,51
10/6/2002	5,9600	1,36%	5,8800	6,0000	5,8400	36.696	216.026,80
07/6/2002	5,8800	-2,00%	5,8000	5,9200	5,8000	54.171	317.024,40
06/6/2002	6,0000	-0,66%	6,0400	6,1200	5,9200	109.594	656.676,20
05/6/2002	6,0400	0,67%	5,9600	6,1600	5,9600	44.650	270.790,50
04/6/2002	6,0000	-1,32%	6,0400	6,0400	5,8800	36.679	218.615,85
03/6/2002	6,0800	-1,94%	6,2000	6,2800	6,0400	35.358	216.969,10
31/5/2002	6,2000	3,33%	6,0400	6,3600	6,0400	89.761	554.322,43
30/5/2002	6,0000	-1,32%	6,1200	6,1200	5,9200	62.770	375.879,30
29/5/2002	6,0800	-1,94%	6,2800	6,3600	6,0400	62.986	390.256,79
28/5/2002	6,2000	1,97%	6,0400	6,2000	5,9600	70.139	425.156,00
27/5/2002	6,0800	-3,80%	6,4000	6,4000	6,0400	61.057	376.015,92
24/5/2002	6,3200	-2,47%	6,4800	6,5600	6,2000	81.088	514.353,95
23/5/2002	6,4800	-1,22%	6,5200	6,6800	6,3200	149.160	964.886,36
22/5/2002	6,5600	-2,96%	6,8400	6,8400	6,4000	292.886	1.934.465,02
21/5/2002	6,7600	7,64%	6,2000	6,8400	6,2000	552.376	3.598.705,88
20/5/2002	6,2800	5,37%	6,0400	6,3600	5,7600	415.840	2.506.844,80
17/5/2002	5,9600	1,36%	5,9600	6,0400	5,9200	59.787	357.350,00
16/5/2002	5,8800	1,38%	5,8000	5,9200	5,7200	35.497	206.512,00
15/5/2002	5,8000	-3,33%	6,0400	6,0400	5,8000	52.264	309.834,99
14/5/2002	6,0000	4,90%	5,7200	6,0000	5,7200	113.566	663.008,22
13/5/2002	5,7200	-1,38%	5,7600	5,9600	5,7200	67.288	391.385,02
10/5/2002	5,8000	3,57%	5,5200	5,8400	5,4800	108.467	620.320,37
09/5/2002	5,6000	2,19%	5,4800	5,7200	5,4800	80.213	448.447,20
08/5/2002	5,4800	0,00%	5,4800	5,5600	5,4000	43.222	238.481,20
02/5/2002	5,4800	-1,44%	5,5600	5,5600	5,4000	15.030	82.042,30
30/4/2002	5,5600	1,46%	5,5600	5,6000	5,4000	38.270	209.198,80
29/4/2002	5,4800	-2,84%	5,6400	5,6400	5,4400	33.422	111.726,70
26/4/2002	5,6400	1,44%	5,5600	5,7200	5,4800	91.969	516.287,56
25/4/2002	5,5600	3,73%	5,3200	5,6000	5,3200	83.338	458.369,90
24/4/2002	5,3600	-0,74%	5,4400	5,4400	5,3200	21.983	118.019,30
23/4/2002	5,4000	-0,74%	5,4000	5,4400	5,3200	11.995	64.428,30
22/4/2002	5,4400	-1,45%	5,5200	5,5600	5,4000	14.572	79.240,35
19/4/2002	5,5200	1,47%	5,3200	5,5600	5,2800	47.289	257.660,90
18/4/2002	5,4400	0,00%	5,4400	5,4800	5,3200	75.054	403.933,20
17/4/2002	5,4400	3,82%	5,4400	5,4800	5,3200	39.513	213.453,85
16/4/2002	5,2400	-1,50%	5,3200	5,4000	5,2400	30.743	162.419,00
15/4/2002	5,3200	-2,21%	5,3200	5,4000	5,2400	12.798	67.837,30
12/4/2002	5,4400	3,03%	5,2400	5,4400	5,1600	37.351	197.951,44
11/4/2002	5,2800	0,76%	5,2400	5,3200	5,2000	9.179	48.180,80
10/4/2002	5,2400	-1,50%	5,3200	5,3200	5,1600	16.850	88.787,66
09/4/2002	5,3200	3,10%	5,3200	5,4000	5,1600	33.593	176.940,15
08/4/2002	5,1600	-5,15%	5,4800	5,4800	5,1200	24.312	129.119,40
05/4/2002	5,4400	2,26%	5,4000	5,4800	5,2400	23.463	125.827,52
04/4/2002	5,3200	0,76%	5,2800	5,4400	5,2000	22.283	118.636,70
03/4/2002	5,2800	-2,22%	5,3200	5,5600	5,2400	33.517	179.787,90
02/4/2002	5,4000	-4,26%	5,4800	5,6400	5,3200	28.755	154.805,37
28/3/2002	5,6400	-0,70%	5,7600	5,7600	5,5600	25.097	141.998,30
27/3/2002	5,6800	3,65%	5,4800	5,7200	5,4400	34.114	189.684,03
26/3/2002	5,4800	-2,84%	5,7200	5,7200	5,4800	38.802	216.056,54
22/3/2002	5,6400	-1,40%	5,7200	5,8000	5,6000	87.862	501.195,39
21/3/2002	5,7200	-1,38%	5,8000	5,8000	5,6800	12.010	68.813,10
20/3/2002	5,8000	1,40%	5,8000	5,9200	5,5600	78.427	456.934,10
19/3/2002	5,7200	0,00%	5,6800	5,8800	5,6400	25.862	147.996,20
15/3/2002	5,7200	-2,72%	5,7600	5,9200	5,7200	22.384	129.650,20
14/3/2002	5,8800	0,68%	5,8400	5,9200	5,7200	21.976	127.756,71
13/3/2002	5,8400	0,69%	5,8000	5,9200	5,6800	22.650	130.563,75
12/3/2002	5,8000	-2,68%	5,8800	5,9600	5,6400	56.124	323.794,58
11/3/2002	5,9600	-1,32%	5,9600	6,1200	5,9200	28.545	170.498,28
08/3/2002	6,0400	0,67%	6,0800	6,0800	5,9200	35.657	214.536,13
07/3/2002	6,0000	0,00%	6,0000	6,1200	6,0000	29.014	175.498,40
06/3/2002	6,0000	-1,96%	6,0800	6,1600	5,9600	40.519	245.417,30
05/3/2002	6,1200	-2,55%	6,2800	6,2800	6,1200	134.042	827.645,50
04/3/2002	6,2800	2,61%	6,2000	6,3600	6,1200	150.637	944.289,00
01/3/2002	6,1200	5,52%	5,6400	6,1200	5,6400	66.044	393.881,50
28/2/2002	5,8000	-3,97%	6,0400	6,0400	5,7600	46.333	270.363,70
27/2/2002	6,0400	-1,95%	6,2000	6,2000	5,9200	60.581	366.078,65
26/2/2002	6,1600	1,99%	6,0400	6,2000	6,0000	76.021	463.520,88
25/2/2002	6,0400	0,00%	5,9200	6,1200	5,9200	47.489	283.450,29
22/2/2002	6,0400	-1,31%	6,0400	6,0800	5,8800	53.882	322.863,18
21/2/2002	6,1200	0,00%	6,2000	6,3200	6,0400	58.346	360.723,45
20/2/2002	6,1200	-0,65%	6,0400	6,2400	5,9200	72.241	439.503,86
19/2/2002	6,1600	-3,14%	6,2800	6,3200	5,9600	82.359	506.074,80
18/2/2002	6,3600	-0,62%	6,4000	6,4000	6,2800	49.851	315.532,46
15/2/2002	6,4000	-0,62%	6,4400	6,4800	6,3600	63.022	404.198,49
14/2/2002	6,4400	-1,23%	6,6000	6,6000	6,4000	77.368	501.065,36
13/2/2002	6,5200	-1,21%	6,5200	6,6000	6,4400	114.892	749.260,20
12/2/2002	6,6000	3,77%	6,4400	6,6800	6,2800	295.637	1.926.311,16
11/2/2002	6,3600	1,27%	6,4000	6,4400	6,2800	85.819	547.712,74
08/2/2002	6,2800	-1,26%	6,2800	6,3600	6,2400	56.712	357.845,20
07/2/2002	6,3600	-1,24%	6,3600	6,4800	6,2800	130.929	832.174,92
06/2/2002	6,4400	3,21%	6,2000	6,4800	6,1200	162.071	1.020.757,47
05/2/2002	6,2400	-3,11%	6,4400	6,4400	6,1600	65.161	407.780,63
04/2/2002	6,4400	-0,62%	6,3600	6,4800	6,2000	168.851	1.066.540,50
01/2/2002	6,4800	1,89%	6,3600	6,4800	6,3200	151.360	971.833,51
31/1/2002	6,3600	-1,24%	6,4400	6,4800	6,2800	156.732	997.010,60
30/1/2002	6,4400	1,26%	6,2800	6,4800	6,0800	186.487	1.167.064,58
29/1/2002	6,3600	2,58%	6,2000	6,4400	6,1200	362.378	2.301.898,42
28/1/2002	6,2000	1,31%	6,1200	6,2800	6,0800	169.790	1.047.733,47
25/1/2002	6,1200	4,08%	5,8000	6,1200	5,7200	173.013	1.027.219,02
24/1/2002	5,8800	0,00%	5,9200	6,0400	5,7200	296.815	1.748.194,28
23/1/2002	5,8800	1,38%	5,7200	6,0400	5,6000	269.849	1.571.714,80
22/1/2002	5,8000	4,32%	5,3600	5,8400	5,3600	496.745	2.817.024,62
21/1/2002	5,5600	7,75%	4,9200	5,6400	4,9200	243.355	1.287.715,81
18/1/2002	5,1600	-0,77%	5,1600	5,2800	5,0000	89.625	458.896,82
17/1/2002	5,2000	-2,26%	5,3200	5,4400	5,1600	143.606	762.984,90
16/1/2002	5,3200	-1,48%	5,4800	5,4800	5,3200	46.347	249.118,25
15/1/2002	5,4000	-1,46%	5,2800	5,5600	5,2400	201.768	1.103.973,20
14/1/2002	5,4800	0,00%	5,4800	5,5600	5,2400	191.207	990.190,50
11/1/2002	5,4800	-1,44%	5,5600	5,7200	5,4800	230.291	1.248.652,02
10/1/2002	5,5600	6,92%	5,2800	5,6000	5,1200	275.835	1.482.955,70
09/1/2002	5,2000	7,44%	4,7600	5,2400	4,7600	185.386	935.865,06
08/1/2002	4,8400	-0,82%	4,8800	4,9600	4,6800	95.201	462.870,18
07/1/2002	4,8800	-1,61%	4,9600	4,9600	4,8400	23.105	112.636,10
04/1/2002	4,9600	0,81%	4,9200	5,0800	4,7600	58.204	286.080,70
03/1/2002	4,9200	0,82%	4,9200	5,1200	4,8400	179.077	889.531,10
02/1/2002	4,8800	7,96%	4,4400	4,9200	4,4400	91.157	432.446,10
28/12/2001	4,5200	5,61%	4,2800	4,6000	4,2000	87.296	390.237,50
27/12/2001	4,2800	3,88%	4,1200	4,3200	4,0800	53.869	225.461,78
24/12/2001	4,1200	6,19%	3,8000	4,2000	3,8000	56.910	227.836,16
21/12/2001	3,8800	-2,02%	3,9600	4,0000	3,7600	103.229	399.069,44
20/12/2001	3,9600	-2,94%	4,0800	4,1200	3,9600	40.130	161.457,47
19/12/2001	4,0800	3,03%	3,9200	4,1200	3,8000	136.045	538.104,56
18/12/2001	3,9600	-1,98%	3,9600	4,0400	3,7200	156.730	617.432,09
17/12/2001	4,0400	0,00%	4,0400	4,2000	4,0000	100.036	403.855,87
14/12/2001	4,0400	-5,61%	4,2800	4,2800	4,0400	101.118	414.280,06
13/12/2001	4,2800	-4,46%	4,3200	4,5200	4,1200	100.727	428.680,40
12/12/2001	4,4800	-2,61%	4,5200	4,6000	4,2800	52.035	230.580,32
11/12/2001	4,6000	-3,36%	4,8000	4,8000	4,5200	49.533	229.975,10
10/12/2001	4,7600	0,85%	4,7600	4,8400	4,7200	35.622	170.005,20
07/12/2001	4,7200	0,85%	4,7600	4,7600	4,6800	45.479	213.663,08
06/12/2001	4,6800	8,33%	4,6400	4,7200	4,5200	125.206	574.574,30
05/12/2001	4,3200	-1,82%	4,4400	4,5200	4,2000	255.751	1.102.782,00
04/12/2001	4,4000	-5,17%	4,6400	4,6400	4,3600	118.202	529.590,75
03/12/2001	4,6400	-3,33%	4,8000	4,8000	4,5200	158.034	735.273,50
30/11/2001	4,8000	-4,00%	5,0400	5,0800	4,8000	52.181	256.710,76
29/11/2001	5,0000	1,63%	4,8000	5,0800	4,8000	42.831	213.402,75
28/11/2001	4,9200	0,82%	4,8000	4,9600	4,8000	39.420	190.717,52
27/11/2001	4,8800	0,83%	4,8800	4,9600	4,8000	40.356	197.649,38
26/11/2001	4,8400	0,83%	4,8000	5,0800	4,6800	55.963	271.801,86
23/11/2001	4,8000	-6,98%	5,1200	5,1600	4,8000	81.292	398.985,22
22/11/2001	5,1600	-1,53%	5,3200	5,4800	5,0000	100.020	532.543,52
21/11/2001	5,2400	4,80%	5,0000	5,4000	4,9600	106.561	557.146,52
20/11/2001	5,0000	1,63%	4,8800	5,0800	4,8000	81.840	404.104,50
19/11/2001	4,9200	5,13%	4,6800	4,9600	4,6800	103.735	501.423,60
16/11/2001	4,6800	0,86%	4,6800	4,7200	4,5200	59.702	277.893,20
15/11/2001	4,6400	-2,52%	4,8000	4,9200	4,5600	137.712	657.752,20
14/11/2001	4,7600	8,18%	4,5600	4,8400	4,4800	178.215	831.510,52
13/11/2001	4,4000	3,77%	4,2400	4,4400	4,2400	60.509	261.537,43
12/11/2001	4,2400	1,92%	4,2400	4,3600	4,1600	70.045	298.891,60
09/11/2001	4,1600	0,97%	4,1600	4,3200	4,1200	67.134	283.672,92
08/11/2001	4,1200	-1,90%	4,2800	4,2800	4,1200	52.214	218.963,94
07/11/2001	4,2000	0,96%	4,2400	4,2800	4,1200	51.703	217.698,26
06/11/2001	4,1600	-2,80%	4,4400	4,4800	4,1200	83.906	359.598,92
05/11/2001	4,2800	5,94%	4,0400	4,4400	4,0400	149.512	641.711,50
02/11/2001	4,0400	2,02%	4,0400	4,1200	3,9600	132.223	535.847,60
01/11/2001	3,9600	5,32%	3,9200	4,0400	3,8400	77.158	303.351,11
31/10/2001	3,7600	0,00%	3,8000	3,8400	3,7200	20.090	76.234,00
30/10/2001	3,7600	-1,05%	3,7200	3,8000	3,6400	7.853	29.257,70
29/10/2001	3,8000	-1,04%	3,8400	3,8400	3,7600	6.979	26.509,40
26/10/2001	3,8400	2,13%	3,8000	3,9200	3,7600	23.972	91.340,20
25/10/2001	3,7600	0,00%	3,7600	4,0000	3,7200	26.046	99.679,20
24/10/2001	3,7600	-4,08%	3,7600	3,9600	3,7600	19.265	74.394,46
23/10/2001	3,9200	0,00%	4,0000	4,0800	3,8800	43.829	174.865,98
22/10/2001	3,9200	5,38%	3,7200	3,9200	3,7200	28.330	108.632,20
19/10/2001	3,7200	1,09%	3,6800	3,7600	3,6800	11.194	41.600,90
18/10/2001	3,6800	-2,13%	3,6800	3,7200	3,6400	5.021	18.489,60
17/10/2001	3,7600	0,00%	3,8400	3,8400	3,7600	19.508	74.262,10
16/10/2001	3,7600	3,30%	3,7200	3,8000	3,7200	13.075	48.977,48
15/10/2001	3,6400	-2,15%	3,6800	3,6800	3,6000	4.975	18.230,90
12/10/2001	3,7200	-1,06%	3,7600	3,8000	3,6800	64.885	244.015,46
11/10/2001	3,7600	-1,05%	3,9200	3,9200	3,7200	19.152	73.331,50
10/10/2001	3,8000	1,06%	3,7600	3,9200	3,6800	15.394	58.302,80
09/10/2001	3,7600	1,08%	3,8000	3,8000	3,6800	21.187	79.022,10
08/10/2001	3,7200	-3,12%	3,4800	3,7600	3,4800	26.560	97.159,70
05/10/2001	3,8400	-3,03%	3,9600	3,9600	3,7200	27.321	106.026,35
04/10/2001	3,9600	0,00%	4,0000	4,1600	3,8800	48.544	196.189,20
03/10/2001	3,9600	0,00%	3,8800	4,0000	3,8400	10.908	43.073,20
02/10/2001	3,9600	1,02%	3,8000	4,0000	3,8000	36.042	141.202,70
01/10/2001	3,9200	-1,01%	3,9600	4,0000	3,8400	12.194	47.770,10
28/9/2001	3,9600	3,13%	3,9200	4,0000	3,8800	52.174	206.502,50
27/9/2001	3,8400	-1,03%	3,9200	3,9600	3,7200	29.195	112.132,40
26/9/2001	3,8800	-1,02%	3,9600	4,0000	3,7600	26.560	104.145,80
25/9/2001	3,9200	1,03%	3,9600	4,0000	3,7200	60.143	233.766,10
24/9/2001	3,8800	5,43%	3,6800	4,1200	3,6800	56.557	219.800,71
21/9/2001	3,6800	-1,08%	3,2800	3,7600	3,2800	106.970	373.350,80
20/9/2001	3,7200	-6,06%	3,8000	3,8800	3,5600	51.446	190.187,76
19/9/2001	3,9600	-1,00%	4,0800	4,2400	3,9200	57.878	237.965,05
18/9/2001	4,0000	9,89%	3,6400	4,0400	3,5600	65.817	252.385,24
17/9/2001	3,6400	4,60%	3,1200	3,8800	2,8800	130.986	421.916,12
14/9/2001	3,4800	-13,00%	4,0000	4,0000	3,3200	48.592	178.147,70
13/9/2001	4,0000	-1,96%	4,0800	4,2400	3,8800	28.651	116.417,80
12/9/2001	4,0800	-11,30%	4,3600	4,3600	4,0400	68.550	280.314,48
11/9/2001	4,6000	2,68%	4,5200	5,0000	4,5200	19.336	89.442,90
10/9/2001	4,4800	-7,44%	4,7600	4,8000	4,2800	58.622	268.585,20
07/9/2001	4,8400	-1,63%	4,8800	4,9200	4,7600	39.892	192.330,86
06/9/2001	4,9200	-0,81%	5,0000	5,0000	4,8400	18.338	89.960,10
05/9/2001	4,9600	0,00%	4,9600	5,1200	4,9200	43.446	425.340,01
04/9/2001	4,9600	-2,36%	5,0800	5,2400	4,9600	26.886	135.607,40
03/9/2001	5,0800	-4,51%	5,3200	5,4000	5,0400	31.719	163.319,10
31/8/2001	5,3200	-3,62%	5,4800	5,4800	5,2800	31.110	167.633,50
30/8/2001	5,5200	0,00%	5,5200	5,6400	5,4400	31.399	174.625,14
29/8/2001	5,5200	-0,72%	5,5600	5,7200	5,4400	89.352	499.749,31
28/8/2001	5,5600	0,72%	5,5200	5,6800	5,4400	74.492	416.881,71
27/8/2001	5,5200	2,99%	5,3600	5,5600	5,3600	47.021	257.958,10
24/8/2001	5,3600	0,00%	5,3600	5,5200	5,2800	36.099	195.137,78

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.%