| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,2900 | -5,15 % | -0,0700 | 2.034 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 16.074 |
| ΑΣΤΑΚ | 7,3200 | -3,43 % | -0,2600 | 9.580 |
| ΑΛΦΑ | 4,0540 | -3,43 % | -0,1440 | 9.775.783 |
| ONYX | 1,6400 | -3,24 % | -0,0550 | 341.810 |
| ΚΟΥΑΛ | 1,3620 | -2,99 % | -0,0420 | 83.191 |
| ΚΟΡΔΕ | 0,5200 | -2,99 % | -0,0160 | 9.334 |
| ΕΤΕ | 15,1850 | -2,97 % | -0,4650 | 3.278.253 |
| ΔΡΟΜΕ | 0,3600 | -2,70 % | -0,0100 | 7.795 |
Συνεχης ενημερωση
UNIBIOS Α.Ε. (ΒΙΟΣΚ)
2,8100 €
-0,0400 (-1,40%)
- Άνοιγμα 2,8100
- Υψηλό 2,8500
- Χαμηλό 2,7800
- Όγκος 19.481
- Τζίρος 54.563 €
- Πράξεις 61
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/2/2015 | 0,7500 | -1,96% | 0,7500 | 0,7500 | 0,6550 | 1.090 | ,00 |
| 12/2/2015 | 0,7650 | 11,68% | 0,7000 | 0,7800 | 0,7000 | 404 | ,00 |
| 11/2/2015 | 0,6850 | -7,43% | 0,6900 | 0,6950 | 0,6700 | 1.912 | ,00 |
| 10/2/2015 | 0,7400 | 14,73% | 0,6950 | 0,7400 | 0,5200 | 230 | ,00 |
| 09/2/2015 | 0,6450 | -3,01% | 0,6900 | 0,6900 | 0,6250 | 1.451 | ,00 |
| 06/2/2015 | 0,6650 | 2,31% | 0,7150 | 0,7150 | 0,6500 | 3.568 | ,00 |
| 05/2/2015 | 0,6500 | -5,80% | 0,7150 | 0,7150 | 0,6350 | 1.089 | ,00 |
| 04/2/2015 | 0,6900 | -6,12% | 0,6900 | 0,7400 | 0,6900 | 4.471 | ,00 |
| 03/2/2015 | 0,7350 | 5,00% | 0,7400 | 0,7400 | 0,6500 | 1.196 | ,00 |
| 02/2/2015 | 0,7000 | 0,72% | 0,7000 | 0,7000 | 0,6950 | 3.804 | ,00 |
| 30/1/2015 | 0,6950 | -2,80% | 0,6200 | 0,7350 | 0,6100 | 2.456 | ,00 |
| 29/1/2015 | 0,7150 | 16,26% | 0,6150 | 0,7400 | 0,5450 | 4.623 | ,00 |
| 28/1/2015 | 0,6150 | -18,00% | 0,7000 | 0,7000 | 0,5650 | 7.827 | ,00 |
| 27/1/2015 | 0,7500 | -6,25% | 0,8000 | 0,8000 | 0,6500 | 2.492 | ,00 |
| 26/1/2015 | 0,8000 | 3,23% | 0,8100 | 0,8100 | 0,7500 | 1.131 | ,00 |
| 23/1/2015 | 0,7750 | 0,65% | 0,8050 | 0,8050 | 0,7100 | 1.003 | ,00 |
| 22/1/2015 | 0,7700 | -3,14% | 0,6750 | 0,7700 | 0,6750 | 258 | ,00 |
| 21/1/2015 | 0,7950 | 0,00% | 0,8150 | 0,8150 | 0,7000 | 655 | ,00 |
| 20/1/2015 | 0,7950 | -1,24% | 0,7500 | 0,7950 | 0,7500 | 56 | ,00 |
| 19/1/2015 | 0,8050 | -2,42% | 0,6600 | 0,8050 | 0,6600 | 1.122 | ,00 |
| 16/1/2015 | 0,8250 | 3,77% | 0,8650 | 0,8650 | 0,7100 | 96 | ,00 |
| 15/1/2015 | 0,7950 | -3,64% | 0,8250 | 0,8250 | 0,7750 | 611 | ,00 |
| 14/1/2015 | 0,8250 | -2,94% | 0,8050 | 0,8250 | 0,8050 | 1.401 | ,00 |
| 13/1/2015 | 0,8500 | -5,56% | 0,8100 | 0,8550 | 0,8000 | 914 | ,00 |
| 12/1/2015 | 0,9000 | 2,86% | 0,9000 | 0,9000 | 0,9000 | 30 | ,00 |
| 09/1/2015 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 08/1/2015 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 07/1/2015 | 0,8750 | 2,94% | 0,8700 | 0,8750 | 0,8700 | 122 | ,00 |
| 05/1/2015 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 02/1/2015 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 31/12/2014 | 0,8500 | 6,92% | 0,8500 | 0,8500 | 0,8500 | 22 | ,00 |
| 30/12/2014 | 0,7950 | -0,62% | 0,7550 | 0,8100 | 0,7550 | 338 | ,00 |
| 29/12/2014 | 0,8000 | -5,88% | 0,8000 | 0,8400 | 0,6600 | 1.822 | ,00 |
| 23/12/2014 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 2 | ,00 |
| 22/12/2014 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 4 | ,00 |
| 19/12/2014 | 0,8500 | 1,19% | 0,6850 | 0,8500 | 0,6850 | 202 | ,00 |
| 18/12/2014 | 0,8400 | -2,33% | 0,6500 | 0,8500 | 0,6500 | 10 | ,00 |
| 17/12/2014 | 0,8600 | -4,44% | 0,8100 | 0,8600 | 0,8100 | 1.061 | ,00 |
| 16/12/2014 | 0,9000 | 5,88% | 0,9000 | 0,9000 | 0,9000 | 10 | ,00 |
| 15/12/2014 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 12/12/2014 | 0,8500 | 6,25% | 0,8500 | 0,8500 | 0,8500 | 60 | ,00 |
| 11/12/2014 | 0,8000 | -10,61% | 0,8250 | 0,8800 | 0,8000 | 6.272 | ,00 |
| 10/12/2014 | 0,8950 | 11,88% | 0,8000 | 0,8950 | 0,8000 | 845 | ,00 |
| 09/12/2014 | 0,8000 | -19,60% | 0,9250 | 1,0300 | 0,8000 | 18.439 | ,00 |
| 08/12/2014 | 0,9950 | 1,53% | 1,0000 | 1,0200 | 0,9950 | 1.620 | ,00 |
| 05/12/2014 | 0,9800 | 0,51% | 0,9750 | 0,9950 | 0,9750 | 840 | ,00 |
| 04/12/2014 | 0,9750 | 3,17% | 0,9450 | 0,9950 | 0,9450 | 540 | ,00 |
| 03/12/2014 | 0,9450 | -2,58% | 0,9950 | 0,9950 | 0,8850 | 1.702 | ,00 |
| 02/12/2014 | 0,9700 | 11,49% | 0,8750 | 0,9750 | 0,8700 | 2.076 | ,00 |
| 01/12/2014 | 0,8700 | -1,69% | 0,9000 | 0,9000 | 0,8250 | 1.047 | ,00 |
| 28/11/2014 | 0,8850 | -1,67% | 0,8250 | 0,8900 | 0,7750 | 5.008 | ,00 |
| 27/11/2014 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 2 | ,00 |
| 26/11/2014 | 0,9000 | -3,74% | 0,9000 | 0,9000 | 0,9000 | 100 | ,00 |
| 25/11/2014 | 0,9350 | 0,00% | 0,9350 | 0,9500 | 0,9350 | 1.062 | ,00 |
| 24/11/2014 | 0,9350 | 0,00% | 0,9350 | 0,9350 | 0,9350 | 6 | ,00 |
| 21/11/2014 | 0,9350 | 0,54% | 0,9000 | 0,9350 | 0,9000 | 4.063 | ,00 |
| 20/11/2014 | 0,9300 | -1,06% | 0,8000 | 0,9300 | 0,8000 | 573 | ,00 |
| 19/11/2014 | 0,9400 | 1,62% | 0,9300 | 0,9450 | 0,9150 | 5.563 | ,00 |
| 18/11/2014 | 0,9250 | -0,54% | 0,9250 | 0,9350 | 0,7650 | 2.218 | ,00 |
| 17/11/2014 | 0,9300 | -0,53% | 0,9000 | 0,9300 | 0,9000 | 655 | ,00 |
| 14/11/2014 | 0,9350 | -1,06% | 0,9200 | 0,9400 | 0,9000 | 3.724 | ,00 |
| 13/11/2014 | 0,9450 | -3,08% | 0,9000 | 0,9550 | 0,9000 | 2.885 | ,00 |
| 12/11/2014 | 0,9750 | 3,72% | 0,9750 | 0,9750 | 0,9750 | 1 | ,00 |
| 11/11/2014 | 0,9400 | -0,53% | 0,9400 | 0,9500 | 0,9250 | 1.406 | ,00 |
| 10/11/2014 | 0,9450 | 0,00% | 0,9500 | 0,9500 | 0,9400 | 230 | ,00 |
| 07/11/2014 | 0,9450 | -1,05% | 0,9750 | 0,9750 | 0,8950 | 1.522 | ,00 |
| 06/11/2014 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | 5 | ,00 |
| 05/11/2014 | 0,9550 | 6,11% | 0,9000 | 0,9550 | 0,8950 | 4.752 | ,00 |
| 04/11/2014 | 0,9000 | -5,26% | 0,9000 | 0,9300 | 0,9000 | 3.310 | ,00 |
| 03/11/2014 | 0,9500 | -5,00% | 1,0000 | 1,0000 | 0,9250 | 2.728 | ,00 |
| 31/10/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 161 | ,00 |
| 30/10/2014 | 1,0000 | 1,01% | 0,9750 | 1,0000 | 0,9750 | 140 | ,00 |
| 29/10/2014 | 0,9900 | 2,06% | 0,9700 | 0,9900 | 0,9700 | 200 | ,00 |
| 27/10/2014 | 0,9700 | -11,82% | 1,1100 | 1,1100 | 0,9500 | 14.657 | ,00 |
| 24/10/2014 | 1,1000 | 11,11% | 0,9750 | 1,1000 | 0,9750 | 5.534 | ,00 |
| 23/10/2014 | 0,9900 | -1,98% | 0,9550 | 0,9900 | 0,9500 | 1.455 | ,00 |
| 22/10/2014 | 1,0100 | 0,00% | 0,9600 | 1,0300 | 0,9550 | 3.544 | ,00 |
| 21/10/2014 | 1,0100 | -7,34% | 1,0000 | 1,0300 | 0,9500 | 29.190 | ,00 |
| 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 | 0,00% | 1,9600 | 2,0200 | 1,8900 | 13.939 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 0,1200 | 410 |
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ACAG | 7,3800 | 4,83 % | 0,3400 | 240.243 |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 0,0900 | 24.320 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.482 |
| OPTIMA | 8,6800 | 3,58 % | 0,3000 | 585.960 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2150 | -2,61 % | -0,1130 | 58.057.038 |
| ΠΕΙΡ | 8,7340 | -0,48 % | -0,0420 | 51.455.124 |
| ΕΤΕ | 15,1850 | -2,97 % | -0,4650 | 50.530.534 |
| MTLN | 47,3200 | 2,20 % | 1,0200 | 40.885.859 |
| ΑΛΦΑ | 4,0540 | -3,43 % | -0,1440 | 40.638.537 |
| ΔΕΗ | 20,0000 | 0,96 % | 0,1900 | 33.517.942 |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 0,3800 | 16.583.130 |
| ΟΠΑΠ | 17,3600 | 1,76 % | 0,3000 | 11.503.893 |
| CENER | 19,1200 | 1,70 % | 0,3200 | 11.386.351 |
| ΜΠΕΛΑ | 25,1800 | -0,08 % | -0,0200 | 8.816.216 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2150 | -2,61 % | 13.535.882 | 58,06εκ. |
| ΑΛΦΑ | 4,0540 | -3,43 % | 9.775.783 | 40,64εκ. |
| ΠΕΙΡ | 8,7340 | -0,48 % | 5.872.009 | 51,46εκ. |
| ΕΤΕ | 15,1850 | -2,97 % | 3.278.253 | 50,53εκ. |
| BYLOT | 1,0180 | -1,17 % | 2.365.242 | 2,43εκ. |
| ΔΕΗ | 20,0200 | 0,96 % | 1.646.709 | 33,52εκ. |
| CREDIA | 1,4840 | -1,20 % | 948.873 | 1,41εκ. |
| MTLN | 47,3200 | 2,20 % | 864.311 | 40,89εκ. |
| ΟΠΑΠ | 17,3600 | 1,76 % | 663.076 | 11,50εκ. |
| BOCHGR | 9,3800 | 0,21 % | 637.785 | 5,92εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,2000 | 3,29 % | 114.449 | 1,51 % |
| REALCONS | 6,2000 | -1,59 % | 235.997 | 1,10 % |
| ACAG | 7,3800 | 4,83 % | 240.243 | 0,66 % |
| MTLN | 47,3200 | 2,20 % | 864.311 | 0,60 % |
| ONYX | 1,6400 | -3,24 % | 341.810 | 0,50 % |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 495.983 | 0,48 % |
| ΠΕΙΡ | 8,7340 | -0,48 % | 5.872.009 | 0,48 % |
| ΔΕΗ | 20,0200 | 0,96 % | 1.646.709 | 0,45 % |
| ΑΛΦΑ | 4,0540 | -3,43 % | 9.775.783 | 0,42 % |
| ΑΒΑΞ | 3,3700 | -2,60 % | 555.250 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 410 | 18,55 % |
| ONYX | 1,6400 | -3,24 % | 341.810 | 12,98 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.482 | 8,33 % |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 24.320 | 7,94 % |
| ΕΤΕ | 15,1850 | -2,97 % | 3.278.253 | 6,68 % |
| ΓΚΜΕΖΖ | 0,4880 | -2,20 % | 114.197 | 6,41 % |
| ΤΡΑΣΤΟΡ | 1,3200 | 0,76 % | 4.490 | 6,11 % |
| ΑΛΦΑ | 4,0540 | -3,43 % | 9.775.783 | 5,96 % |
| ΔΑΑ | 11,6000 | 1,93 % | 189.117 | 5,71 % |
| ACAG | 7,3800 | 4,83 % | 240.243 | 5,68 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|