| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 20/10/2014 | 1,0900 | 7,92% | 1,0900 | 1,0900 | 1,0900 | 10 | ,00 |
| 17/10/2014 | 1,0100 | 0,00% | 1,0800 | 1,0800 | 0,9550 | 4.070 | ,00 |
| 16/10/2014 | 1,0100 | 4,12% | 1,0700 | 1,0800 | 0,9000 | 3.982 | ,00 |
| 15/10/2014 | 0,9700 | -3,00% | 0,9550 | 0,9800 | 0,9000 | 21.482 | ,00 |
| 14/10/2014 | 1,0000 | -4,76% | 1,1400 | 1,1400 | 1,0000 | 1.965 | ,00 |
| 13/10/2014 | 1,0500 | -12,50% | 1,1900 | 1,1900 | 1,0500 | 5.006 | ,00 |
| 10/10/2014 | 1,2000 | 2,56% | 1,2500 | 1,2500 | 1,0400 | 56 | ,00 |
| 09/10/2014 | 1,1700 | 2,63% | 1,1800 | 1,1800 | 1,0400 | 521 | ,00 |
| 08/10/2014 | 1,1400 | 8,57% | 1,1500 | 1,1500 | 1,0500 | 189 | ,00 |
| 07/10/2014 | 1,0500 | -11,02% | 1,2300 | 1,2300 | 1,0500 | 1.800 | ,00 |
| 06/10/2014 | 1,1800 | -3,28% | 1,2300 | 1,2600 | 1,1400 | 667 | ,00 |
| 03/10/2014 | 1,2200 | -1,61% | 1,1400 | 1,2300 | 1,1400 | 2.169 | ,00 |
| 02/10/2014 | 1,2400 | -1,59% | 1,3400 | 1,3400 | 1,1100 | 1.452 | ,00 |
| 01/10/2014 | 1,2600 | -10,64% | 1,4700 | 1,4700 | 1,2500 | 2.342 | ,00 |
| 30/9/2014 | 1,4100 | 6,02% | 1,4000 | 1,5000 | 1,4000 | 5.805 | ,00 |
| 29/9/2014 | 1,3300 | -5,00% | 1,4400 | 1,4400 | 1,2800 | 609 | ,00 |
| 26/9/2014 | 1,4000 | -2,10% | 1,4300 | 1,4300 | 1,2400 | 122 | ,00 |
| 25/9/2014 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 24/9/2014 | 1,4300 | 2,14% | 1,4500 | 1,4500 | 1,3100 | 674 | ,00 |
| 23/9/2014 | 1,4000 | -3,45% | 1,3300 | 1,4100 | 1,3300 | 1.351 | ,00 |
| 22/9/2014 | 1,4500 | -0,68% | 1,2000 | 1,4500 | 1,2000 | 32 | ,00 |
| 19/9/2014 | 1,4600 | 1,39% | 1,4600 | 1,4600 | 1,4600 | 12 | ,00 |
| 18/9/2014 | 1,4400 | -4,00% | 1,3600 | 1,4800 | 1,3600 | 258 | ,00 |
| 17/9/2014 | 1,5000 | 1,35% | 1,4800 | 1,5000 | 1,3800 | 10.704 | ,00 |
| 16/9/2014 | 1,4800 | 4,23% | 1,4600 | 1,4800 | 1,4600 | 3.440 | ,00 |
| 15/9/2014 | 1,4200 | -4,05% | 1,4200 | 1,4500 | 1,2800 | 10.865 | ,00 |
| 12/9/2014 | 1,4800 | -5,73% | 1,4100 | 1,4800 | 1,4100 | 343 | ,00 |
| 11/9/2014 | 1,5700 | 6,80% | 1,4100 | 1,5700 | 1,4100 | 19 | ,00 |
| 10/9/2014 | 1,4700 | 5,00% | 1,4000 | 1,5000 | 1,4000 | 11.670 | ,00 |
| 09/9/2014 | 1,4000 | -4,11% | 1,4100 | 1,4200 | 1,3500 | 1.607 | ,00 |
| 08/9/2014 | 1,4600 | -3,95% | 1,4500 | 1,5000 | 1,4100 | 1.154 | ,00 |
| 05/9/2014 | 1,5200 | 4,11% | 1,4200 | 1,5200 | 1,4100 | 6.190 | ,00 |
| 04/9/2014 | 1,4600 | -1,35% | 1,5000 | 1,5000 | 1,3500 | 3.898 | ,00 |
| 03/9/2014 | 1,4800 | 3,50% | 1,4500 | 1,5500 | 1,3800 | 10.888 | ,00 |
| 02/9/2014 | 1,4300 | 12,60% | 1,2800 | 1,4500 | 1,2500 | 17.862 | ,00 |
| 01/9/2014 | 1,2700 | -3,79% | 1,2500 | 1,3200 | 1,2500 | 1.400 | ,00 |
| 29/8/2014 | 1,3200 | 2,33% | 1,2900 | 1,3300 | 1,2500 | 1.063 | ,00 |
| 28/8/2014 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2500 | 3.796 | ,00 |
| 27/8/2014 | 1,3000 | 0,78% | 1,4000 | 1,4000 | 1,2000 | 5.306 | ,00 |
| 26/8/2014 | 1,2900 | 9,32% | 1,1300 | 1,2900 | 1,0700 | 1.895 | ,00 |
| 25/8/2014 | 1,1800 | 10,28% | 1,1000 | 1,1900 | 1,1000 | 1.581 | ,00 |
| 22/8/2014 | 1,0700 | -5,31% | 1,0300 | 1,0700 | 1,0000 | 3.454 | ,00 |
| 21/8/2014 | 1,1300 | 0,00% | 1,1500 | 1,1500 | 1,0000 | 1.402 | ,00 |
| 20/8/2014 | 1,1300 | 0,00% | 1,1300 | 1,1500 | 1,0600 | 1.341 | ,00 |
| 19/8/2014 | 1,1300 | -1,74% | 1,1000 | 1,1400 | 1,0800 | 7.195 | ,00 |
| 18/8/2014 | 1,1500 | -6,50% | 1,1500 | 1,1500 | 1,0500 | 2.140 | ,00 |
| 14/8/2014 | 1,2300 | -1,60% | 1,2000 | 1,2300 | 1,2000 | 45 | ,00 |
| 13/8/2014 | 1,2500 | 5,04% | 1,2500 | 1,2500 | 1,2500 | 11 | ,00 |
| 12/8/2014 | 1,1900 | 0,85% | 1,2200 | 1,2200 | 0,9250 | 807 | ,00 |
| 11/8/2014 | 1,1800 | 0,00% | 1,1500 | 1,1800 | 1,1500 | 374 | ,00 |
| 08/8/2014 | 1,1800 | -5,60% | 1,2500 | 1,2500 | 1,1300 | 3.356 | ,00 |
| 07/8/2014 | 1,2500 | 5,04% | 1,2400 | 1,2500 | 1,2400 | 595 | ,00 |
| 06/8/2014 | 1,1900 | -4,80% | 1,1400 | 1,1900 | 1,1400 | 630 | ,00 |
| 05/8/2014 | 1,2500 | -0,79% | 1,1700 | 1,2500 | 1,1700 | 126 | ,00 |
| 04/8/2014 | 1,2600 | -0,79% | 1,1400 | 1,2600 | 1,1400 | 574 | ,00 |
| 01/8/2014 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 19 | ,00 |
| 31/7/2014 | 1,2500 | 0,00% | 1,2400 | 1,2500 | 1,2300 | 5.267 | ,00 |
| 30/7/2014 | 1,2500 | 0,00% | 1,2000 | 1,2500 | 1,2000 | 704 | ,00 |
| 29/7/2014 | 1,2500 | -6,72% | 1,2500 | 1,2800 | 1,2200 | 5.002 | ,00 |
| 28/7/2014 | 1,3400 | 3,88% | 1,1700 | 1,3400 | 1,1700 | 253 | ,00 |
| 25/7/2014 | 1,2900 | 3,20% | 1,3000 | 1,3000 | 1,2500 | 2.020 | ,00 |
| 24/7/2014 | 1,2500 | -3,10% | 1,2200 | 1,2600 | 1,2000 | 1.501 | ,00 |
| 23/7/2014 | 1,2900 | -2,27% | 1,3700 | 1,3700 | 1,2500 | 411 | ,00 |
| 22/7/2014 | 1,3200 | 3,94% | 1,1500 | 1,3200 | 1,1400 | 589 | ,00 |
| 21/7/2014 | 1,2700 | -0,78% | 1,2900 | 1,2900 | 1,2000 | 1.347 | ,00 |
| 18/7/2014 | 1,2800 | -5,19% | 1,4200 | 1,4200 | 1,2300 | 1.976 | ,00 |
| 17/7/2014 | 1,3500 | 5,47% | 1,4000 | 1,4000 | 1,2500 | 509 | ,00 |
| 16/7/2014 | 1,2800 | 0,00% | 1,2000 | 1,2800 | 1,2000 | 170 | ,00 |
| 15/7/2014 | 1,2800 | 0,00% | 1,1600 | 1,3400 | 1,1600 | 576 | ,00 |
| 14/7/2014 | 1,2800 | 0,00% | 1,3500 | 1,3500 | 1,2500 | 4.320 | ,00 |
| 11/7/2014 | 1,2800 | -7,91% | 1,4400 | 1,4400 | 1,2500 | 6.274 | ,00 |
| 10/7/2014 | 1,3900 | 0,72% | 1,4500 | 1,4500 | 1,2500 | 2.861 | ,00 |
| 09/7/2014 | 1,3800 | -1,43% | 1,2900 | 1,3800 | 1,2600 | 9.128 | ,00 |
| 08/7/2014 | 1,4000 | -9,68% | 1,5000 | 1,5000 | 1,3300 | 5.132 | ,00 |
| 07/7/2014 | 1,5500 | 1,97% | 1,5200 | 1,5500 | 1,5200 | 5.220 | ,00 |
| 04/7/2014 | 1,5200 | 7,80% | 1,5300 | 1,5300 | 1,3500 | 413 | ,00 |
| 03/7/2014 | 1,4100 | 5,22% | 1,2600 | 1,4700 | 1,2500 | 11.357 | ,00 |
| 02/7/2014 | 1,3400 | 3,08% | 1,2400 | 1,3400 | 1,2400 | 7.767 | ,00 |
| 01/7/2014 | 1,3000 | 0,00% | 1,2900 | 1,3300 | 1,2500 | 3.661 | ,00 |
| 30/6/2014 | 1,3000 | 0,00% | 1,3400 | 1,3400 | 1,2500 | 2.362 | ,00 |
| 27/6/2014 | 1,3000 | 0,00% | 1,2300 | 1,3200 | 1,2300 | 1.565 | ,00 |
| 26/6/2014 | 1,3000 | -9,09% | 1,3000 | 1,4000 | 1,2800 | 20.841 | ,00 |
| 25/6/2014 | 1,4300 | 1,42% | 1,3500 | 1,4500 | 1,3300 | 1.807 | ,00 |
| 24/6/2014 | 1,4100 | -4,08% | 1,3600 | 1,4700 | 1,3600 | 939 | ,00 |
| 23/6/2014 | 1,4700 | -3,92% | 1,5300 | 1,5500 | 1,4100 | 2.172 | ,00 |
| 20/6/2014 | 1,5300 | 2,00% | 1,5500 | 1,5500 | 1,4000 | 564 | ,00 |
| 19/6/2014 | 1,5000 | 3,45% | 1,4600 | 1,5500 | 1,4600 | 705 | ,00 |
| 18/6/2014 | 1,4500 | 2,84% | 1,3400 | 1,5500 | 1,3300 | 10.621 | ,00 |
| 17/6/2014 | 1,4100 | -6,00% | 1,5800 | 1,5800 | 1,3500 | 15.374 | ,00 |
| 16/6/2014 | 1,5000 | -5,66% | 1,5900 | 1,5900 | 1,4500 | 1.562 | ,00 |
| 13/6/2014 | 1,5900 | -0,62% | 1,4800 | 1,5900 | 1,4500 | 3.201 | ,00 |
| 12/6/2014 | 1,6000 | 4,58% | 1,5300 | 1,6000 | 1,5300 | 602 | ,00 |
| 11/6/2014 | 1,5300 | -1,92% | 1,6000 | 1,6000 | 1,4400 | 4.544 | ,00 |
| 10/6/2014 | 1,5600 | 1,96% | 1,5000 | 1,5600 | 1,4600 | 8.720 | ,00 |
| 06/6/2014 | 1,5300 | 0,00% | 1,6500 | 1,6500 | 1,4800 | 783 | ,00 |
| 05/6/2014 | 1,5300 | -4,38% | 1,5000 | 1,6000 | 1,5000 | 9.906 | ,00 |
| 04/6/2014 | 1,6000 | 3,23% | 1,6000 | 1,6300 | 1,4500 | 1.410 | ,00 |
| 03/6/2014 | 1,5500 | 9,15% | 1,4000 | 1,5500 | 1,3800 | 5.522 | ,00 |
| 02/6/2014 | 1,4200 | -7,19% | 1,3800 | 1,5000 | 1,3800 | 9.902 | ,00 |
| 30/5/2014 | 1,5300 | 0,00% | 1,5100 | 1,5500 | 1,5100 | 1.444 | ,00 |
| 29/5/2014 | 1,5300 | 0,00% | 1,4500 | 1,5300 | 1,4500 | 1.000 | ,00 |
| 28/5/2014 | 1,5300 | -0,65% | 1,4500 | 1,5400 | 1,4500 | 3.504 | ,00 |
| 27/5/2014 | 1,5400 | -1,28% | 1,5500 | 1,5500 | 1,5400 | 453 | ,00 |
| 26/5/2014 | 1,5600 | 2,63% | 1,5300 | 1,5600 | 1,4600 | 2.030 | ,00 |
| 23/5/2014 | 1,5200 | 2,01% | 1,4900 | 1,5200 | 1,4900 | 470 | ,00 |
| 22/5/2014 | 1,4900 | -3,87% | 1,5300 | 1,5300 | 1,4200 | 4.506 | ,00 |
| 21/5/2014 | 1,5500 | 0,00% | 1,3100 | 1,5500 | 1,3100 | 32 | ,00 |
| 20/5/2014 | 1,5500 | -0,64% | 1,5000 | 1,5500 | 1,4200 | 2.004 | ,00 |
| 19/5/2014 | 1,5600 | 0,65% | 1,5600 | 1,5600 | 1,5600 | 480 | ,00 |
| 16/5/2014 | 1,5500 | 0,65% | 1,5500 | 1,5500 | 1,5500 | 5 | ,00 |
| 15/5/2014 | 1,5400 | 0,00% | 1,5000 | 1,5500 | 1,4100 | 540 | ,00 |
| 14/5/2014 | 1,5400 | 0,65% | 1,5400 | 1,5400 | 1,4000 | 400 | ,00 |
| 13/5/2014 | 1,5300 | 2,00% | 1,4500 | 1,5400 | 1,4500 | 3.289 | ,00 |
| 12/5/2014 | 1,5000 | -8,54% | 1,4800 | 1,5500 | 1,4800 | 842 | ,00 |
| 09/5/2014 | 1,6400 | 3,14% | 1,6400 | 1,6400 | 1,6400 | 304 | ,00 |
| 08/5/2014 | 1,5900 | -0,62% | 1,5000 | 1,6500 | 1,5000 | 1.457 | ,00 |
| 07/5/2014 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2 | ,00 |
| 06/5/2014 | 1,6000 | -3,03% | 1,6300 | 1,6800 | 1,5000 | 7.032 | ,00 |
| 05/5/2014 | 1,6500 | 3,12% | 1,6500 | 1,6500 | 1,6500 | 4 | ,00 |
| 02/5/2014 | 1,6000 | -5,88% | 1,6500 | 1,6500 | 1,5100 | 9.283 | ,00 |
| 30/4/2014 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 29/4/2014 | 1,7000 | 0,59% | 1,5800 | 1,7100 | 1,5600 | 1.351 | ,00 |
| 28/4/2014 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6900 | 1 | ,00 |
| 25/4/2014 | 1,7000 | -1,73% | 1,6600 | 1,7000 | 1,6600 | 530 | ,00 |
| 24/4/2014 | 1,7300 | 1,17% | 1,5600 | 1,7300 | 1,5600 | 2.057 | ,00 |
| 23/4/2014 | 1,7100 | -6,04% | 1,6600 | 1,7200 | 1,6500 | 2.240 | ,00 |
| 22/4/2014 | 1,8200 | -1,62% | 1,8500 | 1,8500 | 1,6800 | 2.218 | ,00 |
| 17/4/2014 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 16/4/2014 | 1,8500 | 9,47% | 1,8500 | 1,8500 | 1,8500 | 520 | ,00 |
| 15/4/2014 | 1,6900 | 1,81% | 1,6500 | 1,7000 | 1,5600 | 487 | ,00 |
| 14/4/2014 | 1,6600 | -3,49% | 1,6500 | 1,6900 | 1,6300 | 2.030 | ,00 |
| 11/4/2014 | 1,7200 | -8,51% | 1,8800 | 1,8800 | 1,6500 | 4.109 | ,00 |
| 10/4/2014 | 1,8800 | 3,30% | 1,8300 | 1,8800 | 1,8300 | 1.210 | ,00 |
| 09/4/2014 | 1,8200 | 2,82% | 1,8200 | 1,8200 | 1,8200 | 50 | ,00 |
| 08/4/2014 | 1,7700 | -3,80% | 1,6700 | 1,7800 | 1,6700 | 211 | ,00 |
| 07/4/2014 | 1,8400 | -0,54% | 1,9300 | 1,9300 | 1,7500 | 1.433 | ,00 |
| 04/4/2014 | 1,8500 | -2,63% | 1,9200 | 1,9300 | 1,7500 | 860 | ,00 |
| 03/4/2014 | 1,9000 | -1,04% | 1,6500 | 1,9200 | 1,6500 | 14.272 | ,00 |
| 02/4/2014 | 1,9200 | 1,05% | 1,9300 | 1,9400 | 1,7700 | 1.520 | ,00 |
| 01/4/2014 | 1,9000 | -2,56% | 1,7600 | 1,9400 | 1,7600 | 205 | ,00 |
| 31/3/2014 | 1,9500 | 6,56% | 1,9500 | 1,9500 | 1,9500 | 4 | ,00 |
| 28/3/2014 | 1,8300 | -2,66% | 1,8800 | 1,8800 | 1,8000 | 3.243 | ,00 |
| 27/3/2014 | 1,8800 | 1,08% | 1,7900 | 1,8900 | 1,7900 | 86 | ,00 |
| 26/3/2014 | 1,8600 | -4,12% | 1,7900 | 1,9100 | 1,7900 | 4.759 | ,00 |
| 24/3/2014 | 1,9400 | -1,02% | 1,7900 | 1,9400 | 1,7900 | 104 | ,00 |
| 21/3/2014 | 1,9600 | 0,00% | 1,9000 | 1,9600 | 1,9000 | 306 | ,00 |
| 20/3/2014 | 1,9600 | 0,00% | 1,8400 | 1,9600 | 1,8400 | 281 | ,00 |
| 19/3/2014 | 1,9600 | -1,01% | 1,9800 | 1,9900 | 1,9300 | 586 | ,00 |
| 18/3/2014 | 1,9800 | 1,02% | 1,9700 | 1,9800 | 1,9700 | 1.150 | ,00 |
| 17/3/2014 | 1,9600 | -1,51% | 1,9700 | 1,9700 | 1,9000 | 1.468 | ,00 |
| 14/3/2014 | 1,9900 | -0,50% | 1,8500 | 1,9900 | 1,8500 | 1.825 | ,00 |
| 13/3/2014 | 2,0000 | 3,09% | 1,8600 | 2,0200 | 1,8600 | 21.235 | ,00 |
| 12/3/2014 | 1,9400 | 0,00% | 1,8600 | 1,9400 | 1,8600 | 2.605 | ,00 |
| 11/3/2014 | 1,9400 | 3,19% | 1,8000 | 1,9600 | 1,8000 | 22.107 | ,00 |
| 10/3/2014 | 1,8800 | 0,00% | 1,7100 | 1,9000 | 1,7100 | 16.649 | ,00 |
| 07/3/2014 | 1,8800 | -1,05% | 1,7500 | 1,8900 | 1,7500 | 2.982 | ,00 |
| 06/3/2014 | 1,9000 | -2,56% | 1,9400 | 1,9400 | 1,8000 | 5.083 | ,00 |
| 05/3/2014 | 1,9500 | 0,00% | 1,9800 | 1,9800 | 1,9000 | 5.774 | ,00 |
| 04/3/2014 | 1,9500 | 4,28% | 1,8900 | 1,9500 | 1,8500 | 3.350 | ,00 |
| 28/2/2014 | 1,8700 | 1,08% | 1,8900 | 1,8900 | 1,7900 | 272 | ,00 |
| 27/2/2014 | 1,8500 | 2,78% | 1,7500 | 1,8500 | 1,7500 | 6.277 | ,00 |
| 26/2/2014 | 1,8000 | 2,86% | 1,7500 | 1,8400 | 1,7100 | 7.664 | ,00 |
| 25/2/2014 | 1,7500 | 0,57% | 1,8000 | 1,8000 | 1,6400 | 1.309 | ,00 |
| 24/2/2014 | 1,7400 | -4,40% | 1,6500 | 1,7500 | 1,6500 | 326 | ,00 |
| 21/2/2014 | 1,8200 | 2,25% | 1,6600 | 1,8200 | 1,6600 | 522 | ,00 |
| 20/2/2014 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,6700 | 1.894 | ,00 |
| 19/2/2014 | 1,8000 | 1,12% | 1,7500 | 1,8000 | 1,7400 | 1.816 | ,00 |
| 18/2/2014 | 1,7800 | 1,14% | 1,7500 | 1,7800 | 1,6900 | 3.424 | ,00 |
| 17/2/2014 | 1,7600 | 0,00% | 1,6800 | 1,7600 | 1,6800 | 1.291 | ,00 |
| 14/2/2014 | 1,7600 | -0,56% | 1,6700 | 1,7700 | 1,6700 | 32 | ,00 |
| 13/2/2014 | 1,7700 | 1,14% | 1,7500 | 1,7700 | 1,7000 | 3.070 | ,00 |
| 12/2/2014 | 1,7500 | 4,17% | 1,6800 | 1,7500 | 1,6400 | 11.289 | ,00 |
| 11/2/2014 | 1,6800 | 0,60% | 1,5700 | 1,7000 | 1,5700 | 5.976 | ,00 |
| 10/2/2014 | 1,6700 | -1,18% | 1,5700 | 1,7000 | 1,5700 | 2.566 | ,00 |
| 07/2/2014 | 1,6900 | -1,74% | 1,7200 | 1,7400 | 1,6800 | 3.851 | ,00 |
| 06/2/2014 | 1,7200 | -1,15% | 1,6700 | 1,7400 | 1,6700 | 1.362 | ,00 |
| 05/2/2014 | 1,7400 | -0,57% | 1,7300 | 1,7400 | 1,6800 | 2.392 | ,00 |
| 04/2/2014 | 1,7500 | 0,00% | 1,6700 | 1,7500 | 1,6700 | 510 | ,00 |
| 03/2/2014 | 1,7500 | 0,00% | 1,6300 | 1,7600 | 1,6300 | 7.464 | ,00 |
| 31/1/2014 | 1,7500 | 0,00% | 1,6900 | 1,7500 | 1,6900 | 4.308 | ,00 |
| 30/1/2014 | 1,7500 | 0,00% | 1,7200 | 1,7500 | 1,6700 | 5.024 | ,00 |
| 29/1/2014 | 1,7500 | 3,55% | 1,6900 | 1,8000 | 1,6500 | 11.112 | ,00 |
| 28/1/2014 | 1,6900 | 0,60% | 1,6800 | 1,6900 | 1,6100 | 7.180 | ,00 |
| 27/1/2014 | 1,6800 | -2,89% | 1,7300 | 1,7300 | 1,6500 | 13.050 | ,00 |
| 24/1/2014 | 1,7300 | -1,14% | 1,7200 | 1,7500 | 1,7000 | 3.070 | ,00 |
| 23/1/2014 | 1,7500 | -0,57% | 1,7200 | 1,7700 | 1,7200 | 4.498 | ,00 |
| 22/1/2014 | 1,7600 | 0,57% | 1,7500 | 1,7800 | 1,7000 | 8.672 | ,00 |
| 21/1/2014 | 1,7500 | -2,78% | 1,7600 | 1,7900 | 1,7400 | 4.822 | ,00 |
| 20/1/2014 | 1,8000 | -2,70% | 1,7800 | 1,8100 | 1,7000 | 11.516 | ,00 |
| 17/1/2014 | 1,8500 | 6,94% | 1,7200 | 1,8700 | 1,6800 | 13.505 | ,00 |
| 16/1/2014 | 1,7300 | -3,35% | 1,7500 | 1,7700 | 1,7000 | 8.667 | ,00 |
| 15/1/2014 | 1,7900 | 0,00% | 1,7800 | 1,7900 | 1,7500 | 624 | ,00 |
| 14/1/2014 | 1,7900 | -1,10% | 1,8100 | 1,8100 | 1,7300 | 2.694 | ,00 |
| 13/1/2014 | 1,8100 | -1,63% | 1,8400 | 1,8400 | 1,8000 | 2.331 | ,00 |
| 10/1/2014 | 1,8400 | 3,95% | 1,8000 | 1,8700 | 1,7000 | 12.113 | ,00 |
| 09/1/2014 | 1,7700 | -0,56% | 1,7300 | 1,7800 | 1,7200 | 5.241 | ,00 |
| 08/1/2014 | 1,7800 | 7,23% | 1,6700 | 1,8000 | 1,6700 | 12.114 | ,00 |
| 07/1/2014 | 1,6600 | 1,84% | 1,6500 | 1,6700 | 1,5400 | 10.060 | ,00 |
| 03/1/2014 | 1,6300 | 3,16% | 1,6000 | 1,6800 | 1,6000 | 8.482 | ,00 |
| 02/1/2014 | 1,5800 | 3,27% | 1,5600 | 1,6200 | 1,5400 | 2.990 | ,00 |
| 31/12/2013 | 1,5300 | 0,00% | 1,4800 | 1,5400 | 1,4800 | 3.537 | ,00 |
| 30/12/2013 | 1,5300 | -1,29% | 1,4800 | 1,5700 | 1,4800 | 7.347 | ,00 |
| 27/12/2013 | 1,5500 | 0,65% | 1,6500 | 1,6500 | 1,4600 | 15.740 | ,00 |
| 23/12/2013 | 1,5400 | -2,53% | 1,5300 | 1,5500 | 1,4400 | 9.957 | ,00 |
| 20/12/2013 | 1,5800 | -1,86% | 1,6000 | 1,6800 | 1,5800 | 1.540 | ,00 |
| 19/12/2013 | 1,6100 | -0,62% | 1,6200 | 1,6200 | 1,5800 | 3.438 | ,00 |
| 18/12/2013 | 1,6200 | -0,61% | 1,6300 | 1,6500 | 1,6200 | 3.875 | ,00 |
| 17/12/2013 | 1,6300 | -4,12% | 1,6600 | 1,7100 | 1,5300 | 4.074 | ,00 |
| 16/12/2013 | 1,7000 | -0,58% | 1,6400 | 1,7300 | 1,6200 | 5.339 | ,00 |
| 13/12/2013 | 1,7100 | 2,40% | 1,6700 | 1,7200 | 1,6500 | 10.214 | ,00 |
| 12/12/2013 | 1,6700 | -5,65% | 1,6800 | 1,7700 | 1,6700 | 4.992 | ,00 |
| 11/12/2013 | 1,7700 | -2,75% | 1,8000 | 1,8400 | 1,6800 | 6.210 | ,00 |
| 10/12/2013 | 1,8200 | -5,21% | 1,9100 | 1,9100 | 1,7800 | 9.888 | ,00 |
| 09/12/2013 | 1,9200 | 0,52% | 1,9100 | 1,9400 | 1,9100 | 209 | ,00 |
| 06/12/2013 | 1,9100 | 3,24% | 1,9700 | 1,9700 | 1,8500 | 3.002 | ,00 |
| 05/12/2013 | 1,8500 | -2,12% | 1,8800 | 1,9000 | 1,8300 | 8.524 | ,00 |
| 04/12/2013 | 1,8900 | 0,00% | 1,8300 | 1,8900 | 1,8300 | 24.162 | ,00 |
| 03/12/2013 | 1,8900 | -0,53% | 1,8300 | 1,9200 | 1,8300 | 6.697 | ,00 |
| 02/12/2013 | 1,9000 | 2,15% | 1,8500 | 1,9100 | 1,8400 | 3.309 | ,00 |
| 29/11/2013 | 1,8600 | -5,10% | 1,9600 | 1,9600 | 1,8300 | 10.143 | ,00 |
| 28/11/2013 | 1,9600 | -2,00% | 1,9700 | 1,9700 | 1,9200 | 13.455 | ,00 |
| 27/11/2013 | 2,0000 | 1,52% | 1,9600 | 2,0200 | 1,8900 | 13.939 | ,00 |
| 26/11/2013 | 1,9700 | 8,24% | 1,7200 | 1,9700 | 1,7200 | 47.241 | ,00 |
| 25/11/2013 | 1,8200 | 0,00% | 1,8200 | 1,8400 | 1,7800 | 2.679 | ,00 |
| 22/11/2013 | 1,8200 | 1,11% | 1,7800 | 1,8200 | 1,7500 | 8.125 | ,00 |
| 21/11/2013 | 1,8000 | 1,12% | 1,7800 | 1,8000 | 1,7200 | 4.172 | ,00 |
| 20/11/2013 | 1,7800 | -1,11% | 1,7800 | 1,7800 | 1,6800 | 8.531 | ,00 |
| 19/11/2013 | 1,8000 | -4,26% | 1,8600 | 1,8700 | 1,7500 | 4.933 | ,00 |
| 18/11/2013 | 1,8800 | 2,73% | 1,8700 | 2,0100 | 1,8200 | 27.892 | ,00 |
| 15/11/2013 | 1,8300 | 8,28% | 1,7100 | 1,8500 | 1,7000 | 78.496 | ,00 |
| 14/11/2013 | 1,6900 | 9,03% | 1,5600 | 1,7100 | 1,5600 | 16.861 | ,00 |
| 13/11/2013 | 1,5500 | 0,00% | 1,5500 | 1,5700 | 1,5300 | 4.278 | ,00 |
| 12/11/2013 | 1,5500 | -1,27% | 1,5800 | 1,5800 | 1,5400 | 4.284 | ,00 |
| 11/11/2013 | 1,5700 | 2,61% | 1,5300 | 1,5800 | 1,5300 | 6.509 | ,00 |
| 08/11/2013 | 1,5300 | 0,66% | 1,5500 | 1,5500 | 1,4400 | 2.048 | ,00 |
| 07/11/2013 | 1,5200 | 2,70% | 1,4700 | 1,5200 | 1,4200 | 13.434 | ,00 |
| 06/11/2013 | 1,4800 | 3,50% | 1,5000 | 1,5000 | 1,4400 | 21.639 | ,00 |
| 05/11/2013 | 1,4300 | -7,74% | 1,5700 | 1,5700 | 1,4300 | 9.643 | ,00 |
| 04/11/2013 | 1,5500 | 0,00% | 1,5900 | 1,5900 | 1,5200 | 8.472 | ,00 |
| 01/11/2013 | 1,5500 | 2,65% | 1,5300 | 1,5500 | 1,5300 | 4.919 | ,00 |
| 31/10/2013 | 1,5100 | -3,82% | 1,5700 | 1,5700 | 1,4800 | 4.871 | ,00 |
| 30/10/2013 | 1,5700 | -3,68% | 1,5800 | 1,6100 | 1,5300 | 2.376 | ,00 |
| 29/10/2013 | 1,6300 | -1,81% | 1,5100 | 1,6300 | 1,5000 | 3.704 | ,00 |
| 25/10/2013 | 1,6600 | 0,00% | 1,5800 | 1,6600 | 1,5800 | 3.154 | ,00 |
| 24/10/2013 | 1,6600 | 2,47% | 1,6800 | 1,6800 | 1,6100 | 49.774 | ,00 |
| 23/10/2013 | 1,6200 | -2,41% | 1,6600 | 1,6600 | 1,6200 | 4.333 | ,00 |
| 22/10/2013 | 1,6600 | -1,19% | 1,6300 | 1,6700 | 1,6000 | 18.079 | ,00 |
| 21/10/2013 | 1,6800 | -2,33% | 1,6800 | 1,7700 | 1,6300 | 14.304 | ,00 |
| 18/10/2013 | 1,7200 | 6,17% | 1,7400 | 1,7500 | 1,6300 | 34.490 | ,00 |
| 17/10/2013 | 1,6200 | 6,58% | 1,4800 | 1,6700 | 1,4800 | 95.869 | ,00 |
| 16/10/2013 | 1,5200 | -1,30% | 1,4700 | 1,5400 | 1,4600 | 13.419 | ,00 |
| 15/10/2013 | 1,5400 | 1,32% | 1,5500 | 1,5700 | 1,4800 | 8.485 | ,00 |
| 14/10/2013 | 1,5200 | 3,40% | 1,4700 | 1,5200 | 1,4300 | 24.466 | ,00 |
| 11/10/2013 | 1,4700 | -0,68% | 1,5200 | 1,5200 | 1,4300 | 10.436 | ,00 |
| 10/10/2013 | 1,4800 | 2,78% | 1,5300 | 1,5300 | 1,4300 | 24.145 | ,00 |
| 09/10/2013 | 1,4400 | 2,13% | 1,3900 | 1,4800 | 1,3800 | 16.810 | ,00 |
| 08/10/2013 | 1,4100 | 2,17% | 1,3600 | 1,4200 | 1,3600 | 17.976 | ,00 |
| 07/10/2013 | 1,3800 | 0,73% | 1,3200 | 1,4000 | 1,3000 | 15.206 | ,00 |
| 04/10/2013 | 1,3700 | -0,72% | 1,3100 | 1,3800 | 1,3100 | 16.721 | ,00 |
| 03/10/2013 | 1,3800 | 3,76% | 1,3100 | 1,3800 | 1,3100 | 3.000 | ,00 |
| 02/10/2013 | 1,3300 | -2,21% | 1,3300 | 1,3700 | 1,3300 | 3.714 | ,00 |
| 01/10/2013 | 1,3600 | -0,73% | 1,3700 | 1,3700 | 1,3100 | 4.975 | ,00 |
| 30/9/2013 | 1,3700 | 0,00% | 1,3800 | 1,4000 | 1,3400 | 7.103 | ,00 |
| 27/9/2013 | 1,3700 | -0,72% | 1,3800 | 1,4000 | 1,3300 | 16.747 | ,00 |
| 26/9/2013 | 1,3800 | -1,43% | 1,3900 | 1,3900 | 1,3400 | 4.728 | ,00 |
| 25/9/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3700 | 9.972 | ,00 |
| 24/9/2013 | 1,4000 | 1,45% | 1,2900 | 1,4100 | 1,2900 | 8.182 | ,00 |
| 23/9/2013 | 1,3800 | 2,22% | 1,2600 | 1,3800 | 1,2600 | 13.020 | ,00 |
| 20/9/2013 | 1,3500 | 2,27% | 1,3300 | 1,4100 | 1,3100 | 20.270 | ,00 |
| 19/9/2013 | 1,3200 | -0,75% | 1,2800 | 1,3300 | 1,2300 | 53.838 | ,00 |
| 18/9/2013 | 1,3300 | -2,92% | 1,3000 | 1,3700 | 1,2600 | 2.805 | ,00 |
| 17/9/2013 | 1,3700 | 0,74% | 1,3800 | 1,4700 | 1,3600 | 19.266 | ,00 |
| 16/9/2013 | 1,3600 | 12,40% | 1,2300 | 1,4000 | 1,2200 | 41.189 | ,00 |
| 13/9/2013 | 1,2100 | -0,82% | 1,2200 | 1,2500 | 1,1800 | 13.863 | ,00 |
| 12/9/2013 | 1,2200 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 2.239 | ,00 |
| 11/9/2013 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,2200 | 405 | ,00 |
| 10/9/2013 | 1,2300 | -1,60% | 1,1300 | 1,2300 | 1,1300 | 3.073 | ,00 |
| 09/9/2013 | 1,2500 | 4,17% | 1,2300 | 1,2500 | 1,2300 | 618 | ,00 |
| 06/9/2013 | 1,2000 | -2,44% | 1,2100 | 1,2100 | 1,1600 | 4.297 | ,00 |
| 05/9/2013 | 1,2300 | 1,65% | 1,1800 | 1,2300 | 1,1800 | 894 | ,00 |
| 04/9/2013 | 1,2100 | -3,20% | 1,0800 | 1,2200 | 1,0800 | 575 | ,00 |
| 03/9/2013 | 1,2500 | -0,79% | 1,2300 | 1,2600 | 1,2300 | 4.461 | ,00 |
| 02/9/2013 | 1,2600 | 3,28% | 1,3000 | 1,3000 | 1,0600 | 324 | ,00 |
| 30/8/2013 | 1,2200 | -0,81% | 1,1800 | 1,2300 | 1,1800 | 906 | ,00 |
| 29/8/2013 | 1,2300 | 0,82% | 1,1300 | 1,2300 | 1,1300 | 2.935 | ,00 |
| 28/8/2013 | 1,2200 | -0,81% | 1,1100 | 1,2200 | 1,1100 | 345 | ,00 |
| 27/8/2013 | 1,2300 | 0,00% | 1,1300 | 1,2300 | 1,1300 | 205 | ,00 |
| 26/8/2013 | 1,2300 | -0,81% | 1,2100 | 1,2300 | 1,1900 | 1.829 | ,00 |
| 23/8/2013 | 1,2400 | -0,80% | 1,1900 | 1,2400 | 1,1900 | 545 | ,00 |
| 22/8/2013 | 1,2500 | 0,00% | 1,1400 | 1,2600 | 1,1400 | 1.375 | ,00 |
| 21/8/2013 | 1,2500 | 4,17% | 1,2000 | 1,2500 | 1,1700 | 7.250 | ,00 |
| 20/8/2013 | 1,2000 | -0,83% | 1,1300 | 1,2000 | 1,1300 | 569 | ,00 |
| 19/8/2013 | 1,2100 | -4,72% | 1,1300 | 1,2200 | 1,1300 | 3.252 | ,00 |
| 16/8/2013 | 1,2700 | -0,78% | 1,2700 | 1,2700 | 1,2700 | 284 | ,00 |
| 14/8/2013 | 1,2800 | 0,79% | 1,2300 | 1,2800 | 1,2300 | 3.811 | ,00 |
| 13/8/2013 | 1,2700 | 2,42% | 1,2700 | 1,2700 | 1,2700 | 106 | ,00 |
| 12/8/2013 | 1,2400 | 0,81% | 1,1600 | 1,2400 | 1,1600 | 4.491 | ,00 |
| 09/8/2013 | 1,2300 | -1,60% | 1,1800 | 1,2300 | 1,1400 | 6.277 | ,00 |
| 08/8/2013 | 1,2500 | 0,00% | 1,2300 | 1,2500 | 1,2300 | 700 | ,00 |
| 07/8/2013 | 1,2500 | 0,00% | 1,2400 | 1,2500 | 1,1900 | 6.194 | ,00 |
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. | 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.% |
|---|