| 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 |
|---|---|---|---|---|---|---|---|
| 06/8/2013 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,1900 | 11.734 | ,00 |
| 05/8/2013 | 1,2000 | 8,11% | 1,1100 | 1,2100 | 1,1100 | 7.119 | ,00 |
| 02/8/2013 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,0500 | 898 | ,00 |
| 01/8/2013 | 1,1300 | 0,00% | 1,0800 | 1,1300 | 1,0700 | 4.491 | ,00 |
| 31/7/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 30/7/2013 | 1,1300 | 0,89% | 1,0800 | 1,1300 | 1,0100 | 4.274 | ,00 |
| 29/7/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,0600 | 98 | ,00 |
| 26/7/2013 | 1,1200 | -0,88% | 1,1100 | 1,1300 | 1,1100 | 11.177 | ,00 |
| 25/7/2013 | 1,1300 | -4,24% | 1,1300 | 1,1300 | 1,1300 | 1.186 | ,00 |
| 24/7/2013 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 12 | ,00 |
| 23/7/2013 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 489 | ,00 |
| 22/7/2013 | 1,1500 | -0,86% | 1,1300 | 1,1500 | 1,1300 | 955 | ,00 |
| 19/7/2013 | 1,1600 | 0,00% | 1,1100 | 1,1600 | 1,0900 | 226 | ,00 |
| 18/7/2013 | 1,1600 | 0,87% | 1,0900 | 1,1600 | 1,0700 | 5.461 | ,00 |
| 17/7/2013 | 1,1500 | -6,50% | 1,1100 | 1,1600 | 1,1100 | 3.347 | ,00 |
| 16/7/2013 | 1,2300 | 3,36% | 1,2300 | 1,2300 | 1,2300 | 1.128 | ,00 |
| 15/7/2013 | 1,1900 | -0,83% | 1,0900 | 1,2100 | 1,0900 | 862 | ,00 |
| 12/7/2013 | 1,2000 | 0,00% | 1,1300 | 1,2000 | 1,1300 | 409 | ,00 |
| 11/7/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 10 | ,00 |
| 10/7/2013 | 1,2000 | -4,00% | 1,0900 | 1,2100 | 1,0900 | 2.357 | ,00 |
| 09/7/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 08/7/2013 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 2 | ,00 |
| 05/7/2013 | 1,2300 | 0,00% | 1,0900 | 1,2300 | 1,0900 | 4.292 | ,00 |
| 04/7/2013 | 1,2300 | 6,03% | 1,2000 | 1,2600 | 1,1800 | 4.228 | ,00 |
| 03/7/2013 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1200 | 12.764 | ,00 |
| 02/7/2013 | 1,1800 | -2,48% | 1,2000 | 1,2000 | 1,1800 | 1.061 | ,00 |
| 01/7/2013 | 1,2100 | 2,54% | 1,2100 | 1,2100 | 1,1800 | 2.407 | ,00 |
| 28/6/2013 | 1,1800 | 2,61% | 1,2000 | 1,2200 | 1,1100 | 3.465 | ,00 |
| 27/6/2013 | 1,1500 | -6,50% | 1,1500 | 1,1500 | 1,0900 | 3.795 | ,00 |
| 26/6/2013 | 1,2300 | -6,11% | 1,1900 | 1,2500 | 1,1900 | 6.459 | ,00 |
| 25/6/2013 | 1,3100 | -4,38% | 1,1800 | 1,3100 | 1,1800 | 2.631 | ,00 |
| 21/6/2013 | 1,3700 | 3,01% | 1,2800 | 1,3700 | 1,2800 | 203 | ,00 |
| 20/6/2013 | 1,3300 | 3,10% | 1,2800 | 1,3300 | 1,2800 | 730 | ,00 |
| 19/6/2013 | 1,2900 | 0,78% | 1,1000 | 1,4800 | 1,1000 | 4.566 | ,00 |
| 18/6/2013 | 1,2800 | -5,19% | 1,3300 | 1,3300 | 1,2600 | 1.889 | ,00 |
| 17/6/2013 | 1,3500 | 5,47% | 1,2100 | 1,3800 | 1,1800 | 8.078 | ,00 |
| 14/6/2013 | 1,2800 | -0,78% | 1,2900 | 1,2900 | 1,2300 | 2.691 | ,00 |
| 13/6/2013 | 1,2900 | 2,38% | 1,2600 | 1,3000 | 1,2300 | 4.346 | ,00 |
| 12/6/2013 | 1,2600 | 8,62% | 1,0800 | 1,2600 | 1,0800 | 6.823 | ,00 |
| 11/6/2013 | 1,1600 | 2,65% | 1,1800 | 1,1800 | 1,0600 | 7.045 | ,00 |
| 10/6/2013 | 1,1300 | 1,80% | 1,1300 | 1,1400 | 1,0100 | 3.481 | ,00 |
| 07/6/2013 | 1,1100 | -1,77% | 1,1800 | 1,1800 | 1,0800 | 2.251 | ,00 |
| 06/6/2013 | 1,1300 | -0,88% | 1,0800 | 1,1300 | 1,0800 | 3.187 | ,00 |
| 05/6/2013 | 1,1400 | 2,70% | 1,1100 | 1,1600 | 1,0300 | 7.873 | ,00 |
| 04/6/2013 | 1,1100 | -2,63% | 1,1300 | 1,1400 | 1,0400 | 9.672 | ,00 |
| 03/6/2013 | 1,1400 | 0,00% | 1,1300 | 1,1600 | 1,1300 | 1.792 | ,00 |
| 31/5/2013 | 1,1400 | -1,72% | 1,2200 | 1,2200 | 1,0700 | 13.366 | ,00 |
| 30/5/2013 | 1,1600 | -2,52% | 1,0900 | 1,1700 | 1,0900 | 7.590 | ,00 |
| 29/5/2013 | 1,1900 | -4,80% | 1,2500 | 1,2500 | 1,1800 | 4.901 | ,00 |
| 28/5/2013 | 1,2500 | 0,81% | 1,2400 | 1,2800 | 1,1800 | 6.361 | ,00 |
| 27/5/2013 | 1,2400 | -3,13% | 1,2300 | 1,3900 | 1,1900 | 8.447 | ,00 |
| 24/5/2013 | 1,2800 | -1,54% | 1,3200 | 1,3300 | 1,2400 | 5.984 | ,00 |
| 23/5/2013 | 1,3000 | 0,78% | 1,2300 | 1,3000 | 1,2300 | 8.697 | ,00 |
| 22/5/2013 | 1,2900 | -1,53% | 1,3100 | 1,3200 | 1,2600 | 3.152 | ,00 |
| 21/5/2013 | 1,3100 | -5,07% | 1,3500 | 1,3800 | 1,2900 | 6.340 | ,00 |
| 20/5/2013 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3600 | 5.183 | ,00 |
| 17/5/2013 | 1,3900 | 0,72% | 1,3600 | 1,4100 | 1,3300 | 20.060 | ,00 |
| 16/5/2013 | 1,3800 | 0,00% | 1,3600 | 1,4100 | 1,3200 | 7.855 | ,00 |
| 15/5/2013 | 1,3800 | 6,15% | 1,3300 | 1,4400 | 1,3100 | 36.672 | ,00 |
| 14/5/2013 | 1,3000 | 10,17% | 1,1800 | 1,3200 | 1,1800 | 29.816 | ,00 |
| 13/5/2013 | 1,1800 | 1,72% | 1,1400 | 1,2100 | 1,1400 | 24.530 | ,00 |
| 10/5/2013 | 1,1600 | 2,65% | 1,1300 | 1,1800 | 1,0900 | 32.225 | ,00 |
| 09/5/2013 | 1,1300 | 0,00% | 1,1300 | 1,1600 | 1,0700 | 35.324 | ,00 |
| 08/5/2013 | 1,1300 | 4,63% | 1,1300 | 1,1300 | 0,9920 | 27.310 | ,00 |
| 02/5/2013 | 1,0800 | -0,92% | 1,1000 | 1,1400 | 1,0400 | 22.806 | ,00 |
| 30/4/2013 | 1,0900 | -3,54% | 1,1800 | 1,1800 | 0,9820 | 33.148 | ,00 |
| 29/4/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 26/4/2013 | 1,1300 | -8,13% | 1,2700 | 1,2700 | 1,1300 | 227 | ,00 |
| 25/4/2013 | 1,2300 | -3,15% | 1,1600 | 1,2400 | 1,1400 | 2.453 | ,00 |
| 24/4/2013 | 1,2700 | 2,42% | 1,2700 | 1,2700 | 1,2700 | 10 | ,00 |
| 23/4/2013 | 1,2400 | -1,59% | 1,1200 | 1,2400 | 1,1200 | 1.129 | ,00 |
| 22/4/2013 | 1,2600 | 0,00% | 1,1300 | 1,2600 | 1,1300 | 7.826 | ,00 |
| 19/4/2013 | 1,2600 | 3,28% | 1,2300 | 1,2600 | 1,2300 | 2.650 | ,00 |
| 18/4/2013 | 1,2200 | -6,15% | 1,2300 | 1,2800 | 1,1800 | 16.817 | ,00 |
| 17/4/2013 | 1,3000 | 2,36% | 0,8880 | 1,3000 | 0,8880 | 5.546 | ,00 |
| 16/4/2013 | 1,2700 | 2,42% | 1,3300 | 1,3300 | 1,1300 | 12.194 | ,00 |
| 15/4/2013 | 1,2400 | 7,83% | 1,1500 | 1,2500 | 1,1100 | 33.266 | ,00 |
| 12/4/2013 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1300 | 1.218 | ,00 |
| 11/4/2013 | 1,1600 | 4,50% | 1,1100 | 1,1600 | 1,1100 | 1.785 | ,00 |
| 10/4/2013 | 1,1100 | 0,91% | 0,9920 | 1,1100 | 0,9920 | 2.657 | ,00 |
| 09/4/2013 | 1,1000 | 17,27% | 0,7890 | 1,1300 | 0,7890 | 4.592 | ,00 |
| 08/4/2013 | 0,9380 | 2,29% | 0,7450 | 0,9380 | 0,7450 | 493 | ,00 |
| 05/4/2013 | 0,9170 | -7,09% | 0,8930 | 0,9380 | 0,8390 | 6.552 | ,00 |
| 04/4/2013 | 0,9870 | 0,00% | 1,0400 | 1,0400 | 0,8930 | 311 | ,00 |
| 03/4/2013 | 0,9870 | -4,17% | 0,8880 | 0,9870 | 0,8880 | 979 | ,00 |
| 02/4/2013 | 1,0300 | -12,71% | 1,0400 | 1,0400 | 1,0300 | 316 | ,00 |
| 28/3/2013 | 1,1800 | -4,07% | 1,2300 | 1,2300 | 1,1800 | 314 | ,00 |
| 27/3/2013 | 1,2300 | -2,38% | 1,2200 | 1,2300 | 1,2200 | 203 | ,00 |
| 26/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 608 | ,00 |
| 22/3/2013 | 1,2600 | 6,78% | 1,1800 | 1,2600 | 1,1800 | 1.088 | ,00 |
| 21/3/2013 | 1,1800 | -4,07% | 1,1800 | 1,1800 | 1,1800 | 1.033 | ,00 |
| 20/3/2013 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,0400 | 3.073 | ,00 |
| 19/3/2013 | 1,2600 | 0,00% | 1,2900 | 1,2900 | 1,2600 | 306 | ,00 |
| 15/3/2013 | 1,2600 | 0,80% | 1,2500 | 1,2700 | 1,1800 | 415 | ,00 |
| 14/3/2013 | 1,2500 | -5,30% | 1,3300 | 1,3300 | 1,2100 | 3.437 | ,00 |
| 13/3/2013 | 1,3200 | 7,32% | 1,1700 | 1,3200 | 1,0200 | 20.687 | ,00 |
| 12/3/2013 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,0400 | 219 | ,00 |
| 11/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 436 | ,00 |
| 08/3/2013 | 1,2600 | 0,00% | 1,2700 | 1,2700 | 1,1800 | 2.158 | ,00 |
| 07/3/2013 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2400 | 24 | ,00 |
| 06/3/2013 | 1,2400 | -2,36% | 1,1800 | 1,2600 | 1,1800 | 2.029 | ,00 |
| 05/3/2013 | 1,2700 | 3,25% | 1,2300 | 1,2800 | 1,0900 | 15.328 | ,00 |
| 04/3/2013 | 1,2300 | 28,53% | 0,9380 | 1,2400 | 0,9380 | 15.040 | ,00 |
| 01/3/2013 | 0,9570 | -3,53% | 0,8880 | 0,9720 | 0,8290 | 2.789 | ,00 |
| 28/2/2013 | 0,9920 | -12,21% | 1,0400 | 1,1200 | 0,9870 | 326 | ,00 |
| 27/2/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 26/2/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 25/2/2013 | 1,1300 | 0,00% | 1,1200 | 1,1400 | 0,9620 | 145 | ,00 |
| 22/2/2013 | 1,1300 | 8,65% | 0,9430 | 1,1300 | 0,9120 | 1.451 | ,00 |
| 21/2/2013 | 1,0400 | -11,86% | 0,8980 | 1,3800 | 0,8980 | 1.458 | ,00 |
| 20/2/2013 | 1,1800 | 0,00% | 1,2800 | 1,2800 | 0,9270 | 468 | ,00 |
| 19/2/2013 | 1,1800 | 11,32% | 1,2100 | 1,2100 | 0,9070 | 124 | 135,57 |
| 18/2/2013 | 1,0600 | 0,00% | 1,0400 | 1,0600 | 1,0400 | 113 | 119,53 |
| 15/2/2013 | 1,0600 | 0,00% | 0,9120 | 1,0900 | 0,9120 | 873 | 850,19 |
| 14/2/2013 | 1,0600 | -8,62% | 1,2700 | 1,2700 | 1,0100 | 2.545 | 2.654,61 |
| 13/2/2013 | 1,1600 | 2,65% | 1,1300 | 1,2300 | 1,1300 | 1.751 | 2.008,90 |
| 12/2/2013 | 1,1300 | 0,00% | 1,1300 | 1,2800 | 1,0900 | 1.194 | 1.355,23 |
| 11/2/2013 | 1,1300 | -8,13% | 1,2700 | 1,2700 | 1,1300 | 631 | 724,71 |
| 08/2/2013 | 1,2300 | -6,82% | 1,2300 | 1,2300 | 1,2300 | 101 | 125,00 |
| 07/2/2013 | 1,3200 | -0,75% | 1,3300 | 1,3300 | 1,1500 | 1.054 | 1.400,61 |
| 06/2/2013 | 1,3300 | 0,00% | 1,2800 | 1,3300 | 1,1600 | 398 | 509,97 |
| 05/2/2013 | 1,3300 | 16,67% | 1,1400 | 1,4100 | 1,1400 | 161 | 203,80 |
| 04/2/2013 | 1,1400 | -28,30% | 1,5900 | 1,5900 | 1,1400 | 571 | 739,69 |
| 01/2/2013 | 1,5900 | 6,71% | 1,5900 | 1,5900 | 1,5900 | 20 | 32,30 |
| 31/1/2013 | 1,4900 | 0,00% | 1,5700 | 1,7200 | 1,3700 | 4.948 | 7.736,88 |
| 30/1/2013 | 1,4900 | 16,41% | 1,2800 | 1,6300 | 1,2800 | 8.284 | 11.632,38 |
| 29/1/2013 | 1,2800 | 7,56% | 1,3000 | 1,3000 | 1,2800 | 2.279 | 2.923,28 |
| 28/1/2013 | 1,1900 | 3,48% | 1,2300 | 1,2900 | 1,1800 | 1.201 | 1.476,35 |
| 25/1/2013 | 1,1500 | -8,00% | 1,2300 | 1,2400 | 1,1300 | 4.808 | 5.516,85 |
| 24/1/2013 | 1,2500 | -4,58% | 1,2800 | 1,3300 | 1,2500 | 1.068 | 1.355,49 |
| 23/1/2013 | 1,3100 | -9,66% | 1,3100 | 1,3700 | 1,2800 | 4.076 | 5.368,15 |
| 22/1/2013 | 1,4500 | -0,68% | 1,4700 | 1,4700 | 1,3600 | 428 | 615,94 |
| 21/1/2013 | 1,4600 | 9,77% | 1,4800 | 1,4800 | 1,3000 | 1.140 | 1.666,29 |
| 18/1/2013 | 1,3300 | -7,64% | 1,3000 | 1,4800 | 1,3000 | 1.901 | 2.646,51 |
| 17/1/2013 | 1,4400 | -4,00% | 1,4800 | 1,4800 | 1,3800 | 214 | 315,14 |
| 16/1/2013 | 1,5000 | -12,28% | 1,7200 | 1,7200 | 1,4100 | 4.483 | 6.550,02 |
| 15/1/2013 | 1,7100 | -1,16% | 1,8000 | 1,8000 | 1,5800 | 1.983 | 3.326,17 |
| 14/1/2013 | 1,7300 | 0,00% | 1,8200 | 2,0400 | 1,5800 | 25.065 | 46.449,07 |
| 11/1/2013 | 1,7300 | 30,08% | 1,3300 | 1,7300 | 1,3300 | 26.680 | 44.003,70 |
| 10/1/2013 | 1,3300 | 29,13% | 1,0300 | 1,3300 | 1,0300 | 61.000 | 71.073,31 |
| 09/1/2013 | 1,0300 | -8,04% | 1,0100 | 1,1300 | 1,0100 | 2.274 | 2.336,37 |
| 08/1/2013 | 1,1200 | 1,82% | 0,9920 | 1,1200 | 0,9870 | 6.454 | 6.870,45 |
| 07/1/2013 | 1,1000 | -5,17% | 1,1600 | 1,2300 | 0,9870 | 8.218 | 8.805,58 |
| 04/1/2013 | 1,1600 | 2,65% | 1,1300 | 1,2300 | 1,1100 | 4.891 | 5.649,67 |
| 03/1/2013 | 1,1300 | 6,60% | 1,0300 | 1,1600 | 0,9220 | 10.900 | 11.904,04 |
| 02/1/2013 | 1,0600 | 19,37% | 0,8640 | 1,0600 | 0,8640 | 5.348 | 5.363,74 |
| 31/12/2012 | 0,8880 | -3,16% | 0,8880 | 0,8880 | 0,8880 | 405 | 360,00 |
| 28/12/2012 | 0,9170 | 0,00% | 0,9170 | 0,9170 | 0,9170 | ,00 | |
| 27/12/2012 | 0,9170 | 2,12% | 0,9170 | 0,9170 | 0,9170 | 101 | 93,00 |
| 21/12/2012 | 0,8980 | 4,54% | 0,8880 | 0,8980 | 0,8880 | 872 | 774,57 |
| 20/12/2012 | 0,8590 | -3,81% | 0,9120 | 0,9120 | 0,8590 | 154 | 137,74 |
| 19/12/2012 | 0,8930 | -4,29% | 0,8880 | 0,9220 | 0,8390 | 4.335 | 3.806,78 |
| 18/12/2012 | 0,9330 | 3,32% | 0,8390 | 0,9380 | 0,8140 | 669 | 601,45 |
| 17/12/2012 | 0,9030 | -6,13% | 0,9430 | 0,9430 | 0,8880 | 1.274 | 1.168,05 |
| 14/12/2012 | 0,9620 | -10,09% | 1,0700 | 1,0700 | 0,9620 | 1.575 | 1.521,53 |
| 13/12/2012 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 0,9620 | 476 | 506,88 |
| 12/12/2012 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 811 | 868,00 |
| 11/12/2012 | 1,0700 | 11,23% | 0,9870 | 1,1800 | 0,9870 | 4.005 | 4.158,23 |
| 10/12/2012 | 0,9620 | 21,93% | 0,7890 | 0,9770 | 0,7890 | 8.106 | 7.761,64 |
| 07/12/2012 | 0,7890 | 1,94% | 0,7840 | 0,7890 | 0,7840 | 1.615 | 1.273,73 |
| 06/12/2012 | 0,7740 | 3,89% | 0,7400 | 0,7740 | 0,7400 | 53 | 39,21 |
| 05/12/2012 | 0,7450 | -4,97% | 0,6410 | 0,7790 | 0,6410 | 432 | 294,17 |
| 04/12/2012 | 0,7840 | 2,62% | 0,7400 | 0,7890 | 0,6960 | 642 | 484,71 |
| 03/12/2012 | 0,7640 | 20,13% | 0,7300 | 0,7640 | 0,7300 | 3.034 | 2.256,64 |
| 30/11/2012 | 0,6360 | -15,76% | 0,7160 | 0,7160 | 0,6360 | 4.316 | 2.860,32 |
| 29/11/2012 | 0,7550 | 6,19% | 0,7400 | 0,7590 | 0,7400 | 3.365 | 2.512,00 |
| 28/11/2012 | 0,7110 | 6,76% | 0,6610 | 0,7160 | 0,6610 | 2.948 | 2.059,97 |
| 27/11/2012 | 0,6660 | -3,62% | 0,6660 | 0,6710 | 0,6660 | 1.124 | 748,65 |
| 26/11/2012 | 0,6910 | -2,12% | 0,7110 | 0,7110 | 0,6910 | 294 | 203,20 |
| 23/11/2012 | 0,7060 | 2,17% | 0,7160 | 0,7160 | 0,6910 | 2.463 | 1.730,20 |
| 22/11/2012 | 0,6910 | 2,98% | 0,6810 | 0,6960 | 0,6810 | 2.566 | 1.770,04 |
| 21/11/2012 | 0,6710 | -2,89% | 0,6910 | 0,6910 | 0,5730 | 2.660 | 1.784,00 |
| 20/11/2012 | 0,6910 | 2,98% | 0,6910 | 0,6910 | 0,6860 | 2.114 | 1.455,08 |
| 19/11/2012 | 0,6710 | -9,32% | 0,7400 | 0,7790 | 0,6410 | 4.478 | 3.207,49 |
| 16/11/2012 | 0,7400 | 9,47% | 0,7400 | 0,7400 | 0,7400 | 203 | 150,00 |
| 15/11/2012 | 0,6760 | 3,05% | 0,7350 | 0,7350 | 0,6560 | 3.130 | 2.196,42 |
| 14/11/2012 | 0,6560 | 3,14% | 0,6510 | 0,6660 | 0,6510 | 159 | 104,27 |
| 13/11/2012 | 0,6360 | 2,25% | 0,5920 | 0,6360 | 0,5920 | 543 | 341,56 |
| 12/11/2012 | 0,6220 | 5,07% | 0,6310 | 0,6360 | 0,6220 | 983 | 616,99 |
| 09/11/2012 | 0,5920 | -6,18% | 0,5920 | 0,5920 | 0,5920 | 61 | 36,00 |
| 08/11/2012 | 0,6310 | -3,07% | 0,6310 | 0,6310 | 0,6310 | 91 | 57,47 |
| 07/11/2012 | 0,6510 | 1,56% | 0,6660 | 0,6860 | 0,6410 | 827 | 550,72 |
| 06/11/2012 | 0,6410 | -5,18% | 0,6410 | 0,6410 | 0,6410 | 10 | 6,50 |
| 05/11/2012 | 0,6760 | 5,46% | 0,6760 | 0,6760 | 0,6760 | 41 | 27,40 |
| 02/11/2012 | 0,6410 | -3,03% | 0,6910 | 0,6910 | 0,6410 | 871 | 566,74 |
| 01/11/2012 | 0,6610 | 5,59% | 0,6260 | 0,6610 | 0,6260 | 408 | 255,50 |
| 31/10/2012 | 0,6260 | 0,00% | 0,6310 | 0,6310 | 0,6260 | 515 | 323,08 |
| 30/10/2012 | 0,6260 | -9,41% | 0,6910 | 0,7110 | 0,6260 | 1.403 | 959,73 |
| 29/10/2012 | 0,6910 | 0,00% | 0,6910 | 0,6910 | 0,6910 | ,00 | |
| 26/10/2012 | 0,6910 | -0,72% | 0,6960 | 0,6960 | 0,6910 | 1.257 | 868,20 |
| 25/10/2012 | 0,6960 | 1,46% | 0,6910 | 0,6960 | 0,6910 | 3.446 | 2.386,28 |
| 24/10/2012 | 0,6860 | -0,72% | 0,6460 | 0,7060 | 0,6310 | 2.172 | 1.386,34 |
| 23/10/2012 | 0,6910 | -5,99% | 0,6410 | 0,7350 | 0,6410 | 3.492 | 2.499,81 |
| 22/10/2012 | 0,7350 | 14,66% | 0,6610 | 0,7890 | 0,6610 | 1.293 | 872,33 |
| 19/10/2012 | 0,6410 | 0,79% | 0,6410 | 0,6410 | 0,6120 | 1.692 | 1.084,68 |
| 18/10/2012 | 0,6360 | 0,00% | 0,6360 | 0,6360 | 0,6360 | ,00 | |
| 17/10/2012 | 0,6360 | -4,50% | 0,5920 | 0,6410 | 0,5920 | 3.487 | 2.214,01 |
| 16/10/2012 | 0,6660 | 0,00% | 0,6910 | 0,6910 | 0,6610 | 4.054 | 2.703,90 |
| 15/10/2012 | 0,6660 | -10,00% | 0,6610 | 0,6910 | 0,6610 | 4.057 | 2.721,74 |
| 12/10/2012 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 3.243 | 2.400,00 |
| 11/10/2012 | 0,7400 | -2,50% | 0,7590 | 0,7640 | 0,7400 | 2.923 | 2.205,35 |
| 10/10/2012 | 0,7590 | 16,59% | 0,6710 | 0,7590 | 0,6710 | 677 | 512,47 |
| 09/10/2012 | 0,6510 | -9,71% | 0,7400 | 0,7400 | 0,6510 | 41 | 28,20 |
| 08/10/2012 | 0,7210 | -2,57% | 0,7400 | 0,7400 | 0,7160 | 2.643 | 1.907,25 |
| 05/10/2012 | 0,7400 | 0,00% | 0,7250 | 0,7400 | 0,7210 | 9.251 | 6.839,32 |
| 04/10/2012 | 0,7400 | -6,21% | 0,7890 | 0,7940 | 0,6610 | 2.538 | 1.943,54 |
| 03/10/2012 | 0,7890 | -8,68% | 0,8340 | 0,8340 | 0,7840 | 659 | 521,75 |
| 02/10/2012 | 0,8640 | 24,14% | 0,8640 | 0,8640 | 0,8640 | 30 | 26,25 |
| 01/10/2012 | 0,6960 | -5,95% | 0,7450 | 0,7450 | 0,6960 | 1.110 | 820,97 |
| 28/9/2012 | 0,7400 | -1,33% | 0,7640 | 0,7640 | 0,7400 | 1.216 | 905,00 |
| 27/9/2012 | 0,7500 | -0,66% | 0,7550 | 0,7640 | 0,7400 | 1.800 | 1.350,38 |
| 26/9/2012 | 0,7550 | 1,34% | 0,7640 | 0,7640 | 0,6960 | 4.805 | 3.595,88 |
| 25/9/2012 | 0,7450 | 0,00% | 0,7160 | 0,7500 | 0,7160 | 2.181 | 1.598,34 |
| 24/9/2012 | 0,7450 | 0,68% | 0,7060 | 0,7640 | 0,7060 | 96 | 70,57 |
| 21/9/2012 | 0,7400 | -3,14% | 0,7890 | 0,7890 | 0,6910 | 11.099 | 7.886,88 |
| 20/9/2012 | 0,7640 | -4,98% | 0,7690 | 0,8640 | 0,7640 | 4.196 | 3.380,59 |
| 19/9/2012 | 0,8040 | -6,40% | 0,8880 | 0,8880 | 0,8040 | 264 | 230,60 |
| 18/9/2012 | 0,8590 | 0,00% | 0,8190 | 1,0400 | 0,8190 | 316 | 271,78 |
| 17/9/2012 | 0,8590 | -12,97% | 0,9870 | 0,9870 | 0,8590 | 752 | 671,36 |
| 14/9/2012 | 0,9870 | -21,04% | 0,9870 | 0,9870 | 0,9870 | 2.139 | 2.110,00 |
| 13/9/2012 | 1,2500 | 10,62% | 0,7990 | 1,3700 | 0,7990 | 578 | 506,87 |
| 12/9/2012 | 1,1300 | 17,46% | 0,8880 | 1,1500 | 0,8880 | 1.242 | 1.269,52 |
| 11/9/2012 | 0,9620 | 8,33% | 0,9620 | 0,9620 | 0,9620 | 266 | 255,65 |
| 10/9/2012 | 0,8880 | -2,09% | 0,9570 | 0,9870 | 0,8390 | 1.434 | 1.381,85 |
| 07/9/2012 | 0,9070 | -6,69% | 0,9870 | 0,9870 | 0,9070 | 720 | 669,20 |
| 06/9/2012 | 0,9720 | 6,58% | 0,9380 | 0,9970 | 0,9380 | 4.032 | 3.926,91 |
| 05/9/2012 | 0,9120 | 14,86% | 0,8190 | 0,9380 | 0,8190 | 937 | 805,89 |
| 04/9/2012 | 0,7940 | -13,88% | 0,7640 | 0,8090 | 0,7640 | 2.414 | 1.909,71 |
| 03/9/2012 | 0,9220 | 2,67% | 0,9120 | 0,9220 | 0,9120 | 428 | 393,46 |
| 31/8/2012 | 0,8980 | 3,34% | 0,8390 | 0,8980 | 0,7940 | 2.756 | 2.398,90 |
| 30/8/2012 | 0,8690 | -1,59% | 0,7790 | 0,8690 | 0,7790 | 221 | 190,06 |
| 29/8/2012 | 0,8830 | 27,79% | 0,8390 | 0,8830 | 0,8140 | 1.628 | 1.369,69 |
| 28/8/2012 | 0,6910 | -6,62% | 0,6810 | 0,6910 | 0,6810 | 150 | 103,56 |
| 27/8/2012 | 0,7400 | -0,67% | 0,7690 | 0,7890 | 0,7400 | 3.384 | 2.546,88 |
| 24/8/2012 | 0,7450 | 11,03% | 0,7450 | 0,7450 | 0,7450 | 655 | 487,73 |
| 23/8/2012 | 0,6710 | -16,54% | 0,6710 | 0,6710 | 0,6710 | 2.027 | 1.360,00 |
| 22/8/2012 | 0,8040 | -4,17% | 0,7690 | 0,8390 | 0,7690 | 1.056 | 833,15 |
| 21/8/2012 | 0,8390 | -8,00% | 0,7890 | 0,8390 | 0,7890 | 986 | 806,94 |
| 20/8/2012 | 0,9120 | 0,00% | 0,9120 | 0,9120 | 0,9120 | ,00 | |
| 17/8/2012 | 0,9120 | 0,00% | 0,9120 | 0,9120 | 0,9120 | ,00 | |
| 16/8/2012 | 0,9120 | 5,56% | 0,6070 | 0,9120 | 0,6070 | 446 | 332,48 |
| 14/8/2012 | 0,8640 | 2,98% | 0,8640 | 0,8640 | 0,8640 | 147 | 126,88 |
| 13/8/2012 | 0,8390 | -14,12% | 0,8880 | 0,9820 | 0,8390 | 1.521 | 1.312,52 |
| 10/8/2012 | 0,9770 | -1,01% | 0,9120 | 0,9870 | 0,8880 | 2.748 | 2.471,80 |
| 09/8/2012 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 08/8/2012 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 07/8/2012 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 06/8/2012 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 03/8/2012 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 02/8/2012 | 0,9870 | -9,45% | 0,9870 | 1,0900 | 0,9380 | 1.193 | 1.197,10 |
| 01/8/2012 | 1,0900 | 10,44% | 1,0900 | 1,1300 | 1,0900 | 815 | 885,40 |
| 31/7/2012 | 0,9870 | -9,45% | 0,9870 | 0,9870 | 0,9870 | 29 | 28,80 |
| 30/7/2012 | 1,0900 | 4,81% | 1,0900 | 1,0900 | 1,0900 | 100 | 108,02 |
| 27/7/2012 | 1,0400 | 5,37% | 1,0400 | 1,0400 | 1,0400 | 288 | 298,68 |
| 26/7/2012 | 0,9870 | -12,65% | 1,0400 | 1,0400 | 0,9870 | 314 | 315,50 |
| 25/7/2012 | 1,1300 | 3,67% | 1,0900 | 1,1300 | 1,0400 | 805 | 850,30 |
| 24/7/2012 | 1,0900 | -7,63% | 1,0900 | 1,0900 | 1,0900 | 203 | 220,00 |
| 23/7/2012 | 1,1800 | -11,28% | 1,1800 | 1,1800 | 1,1800 | 20 | 24,00 |
| 20/7/2012 | 1,3300 | 8,13% | 1,2800 | 1,3300 | 1,2800 | 1.625 | 2.154,13 |
| 19/7/2012 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 604 | 745,25 |
| 18/7/2012 | 1,2300 | 8,85% | 1,1800 | 1,2300 | 1,1800 | 419 | 495,97 |
| 17/7/2012 | 1,1300 | -4,24% | 1,1300 | 1,1800 | 0,8390 | 2.789 | 2.729,32 |
| 16/7/2012 | 1,1800 | 8,26% | 1,0900 | 1,1800 | 1,0900 | 890 | 1.018,80 |
| 13/7/2012 | 1,0900 | -7,63% | 1,1800 | 1,1800 | 1,0900 | 811 | 920,00 |
| 12/7/2012 | 1,1800 | 13,46% | 1,0400 | 1,1800 | 1,0400 | 234 | 270,72 |
| 11/7/2012 | 1,0400 | -4,59% | 0,9870 | 1,0400 | 0,9870 | 208 | 215,00 |
| 10/7/2012 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 405 | 440,00 |
| 09/7/2012 | 1,0900 | -7,63% | 1,0900 | 1,1800 | 1,0400 | 2.291 | 2.563,00 |
| 06/7/2012 | 1,1800 | 0,00% | 1,0900 | 1,1800 | 1,0400 | 831 | 951,34 |
| 05/7/2012 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 26 | 31,20 |
| 04/7/2012 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 03/7/2012 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 02/7/2012 | 1,1800 | 4,42% | 1,0400 | 1,1800 | 1,0400 | 44 | 48,49 |
| 29/6/2012 | 1,1300 | 3,67% | 1,1300 | 1,1800 | 1,1300 | 924 | 1.052,70 |
| 28/6/2012 | 1,0900 | -11,38% | 1,2300 | 1,2300 | 1,0900 | 3.571 | 3.899,02 |
| 27/6/2012 | 1,2300 | 4,24% | 1,2300 | 1,2300 | 1,2300 | 466 | 575,00 |
| 26/6/2012 | 1,1800 | 4,42% | 0,9380 | 1,1800 | 0,9380 | 100 | 115,02 |
| 25/6/2012 | 1,1300 | 8,65% | 1,0400 | 1,1300 | 1,0400 | 195 | 206,60 |
| 22/6/2012 | 1,0400 | -11,86% | 1,2800 | 1,2800 | 1,0400 | 932 | 1.073,00 |
| 21/6/2012 | 1,1800 | -4,07% | 1,1800 | 1,2300 | 1,1800 | 1.429 | 1.692,26 |
| 20/6/2012 | 1,2300 | 0,00% | 1,0900 | 1,3800 | 1,0900 | 71 | 89,01 |
| 19/6/2012 | 1,2300 | -16,89% | 1,3800 | 1,3800 | 1,1300 | 588 | 794,72 |
| 18/6/2012 | 1,4800 | 7,25% | 1,4300 | 1,4800 | 1,4300 | 267 | 389,27 |
| 15/6/2012 | 1,3800 | -3,50% | 1,4300 | 1,4300 | 1,3800 | 20 | 29,28 |
| 14/6/2012 | 1,4300 | 16,26% | 1,2800 | 1,5800 | 1,2800 | 606 | 827,57 |
| 13/6/2012 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 12/6/2012 | 1,2300 | 12,84% | 1,2300 | 1,2300 | 1,2300 | 20 | 25,00 |
| 11/6/2012 | 1,0900 | -11,38% | 0,9870 | 1,3800 | 0,9870 | 424 | 478,75 |
| 08/6/2012 | 1,2300 | -3,91% | 1,2800 | 1,2800 | 0,9870 | 126 | 126,08 |
| 07/6/2012 | 1,2800 | 29,69% | 0,9380 | 1,2800 | 0,9380 | 414 | 505,92 |
| 06/6/2012 | 0,9870 | -19,76% | 1,2300 | 1,4800 | 0,9870 | 1.136 | 1.229,98 |
| 05/6/2012 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 01/6/2012 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 31/5/2012 | 1,2300 | -7,52% | 1,2800 | 1,2800 | 1,2300 | 40 | 50,75 |
| 30/5/2012 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 29/5/2012 | 1,3300 | 3,91% | 1,3300 | 1,3300 | 1,3300 | 20 | 27,00 |
| 28/5/2012 | 1,2800 | 8,47% | 1,2300 | 1,2800 | 1,2300 | 243 | 311,00 |
| 25/5/2012 | 1,1800 | -7,81% | 1,1800 | 1,4300 | 1,0400 | 5.453 | 6.575,00 |
| 24/5/2012 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 23/5/2012 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,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.% |
|---|