| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,2800 | -5,88 % | -0,0800 | 2.034 |
| ΑΛΦΑ | 4,0200 | -4,24 % | -0,1780 | 23.858.371 |
| ONYX | 1,6300 | -3,83 % | -0,0650 | 402.600 |
| ΓΚΜΕΖΖ | 0,4800 | -3,81 % | -0,0190 | 144.156 |
| ΙΝΤΕΤ | 1,3950 | -3,79 % | -0,0550 | 16.964 |
| ΑΣΤΑΚ | 7,3000 | -3,69 % | -0,2800 | 10.396 |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | -0,1410 | 21.634.696 |
| ΑΒΑΞ | 3,3700 | -2,60 % | -0,0900 | 612.027 |
| ΕΤΕ | 15,2450 | -2,59 % | -0,4050 | 5.649.962 |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -2,55 % | -0,0110 | 613.471 |
Συνεχης ενημερωση
UNIBIOS Α.Ε. (ΒΙΟΣΚ)
2,7800 €
-0,0700 (-2,46%)
- Άνοιγμα 2,8100
- Υψηλό 2,8500
- Χαμηλό 2,7800
- Όγκος 24.084
- Τζίρος 67.363 €
- Πράξεις 76
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 22/5/2012 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 61 | 78,00 |
| 21/5/2012 | 1,2800 | 13,27% | 1,1300 | 1,3300 | 1,1300 | 695 | 905,90 |
| 18/5/2012 | 1,1300 | -18,12% | 1,2300 | 1,2300 | 1,1300 | 266 | 306,28 |
| 17/5/2012 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 16/5/2012 | 1,3800 | -3,50% | 1,2300 | 1,3800 | 1,1800 | 809 | 972,97 |
| 15/5/2012 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 1.014 | 1.450,00 |
| 14/5/2012 | 1,4300 | -3,38% | 1,4300 | 1,4300 | 1,4300 | 203 | 290,00 |
| 11/5/2012 | 1,4800 | 0,00% | 1,5800 | 1,5800 | 1,4800 | 274 | 425,00 |
| 10/5/2012 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 09/5/2012 | 1,4800 | -3,27% | 1,3800 | 1,4800 | 1,3800 | 171 | 236,90 |
| 08/5/2012 | 1,5300 | 19,53% | 1,2800 | 1,5300 | 1,0400 | 457 | 641,41 |
| 07/5/2012 | 1,2800 | -13,51% | 1,2800 | 1,2800 | 1,2800 | 1 | 1,27 |
| 04/5/2012 | 1,4800 | 3,50% | 1,4300 | 1,4800 | 1,4300 | 523 | 764,30 |
| 03/5/2012 | 1,4300 | -3,38% | 1,4300 | 1,4300 | 1,4300 | 20 | 29,00 |
| 02/5/2012 | 1,4800 | -16,85% | 1,4800 | 1,4800 | 1,4800 | 71 | 105,00 |
| 30/4/2012 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 34 | 60,48 |
| 27/4/2012 | 1,7800 | 0,00% | 1,7800 | 1,8300 | 1,7800 | 304 | 544,91 |
| 26/4/2012 | 1,7800 | 2,89% | 1,7800 | 1,7800 | 1,6800 | 549 | 960,29 |
| 25/4/2012 | 1,7300 | 20,98% | 1,3800 | 1,7300 | 1,3800 | 300 | 448,00 |
| 24/4/2012 | 1,4300 | 3,62% | 1,4300 | 1,4300 | 1,4300 | 223 | 319,00 |
| 23/4/2012 | 1,3800 | -9,80% | 1,4800 | 1,5300 | 1,3800 | 1.446 | 2.104,27 |
| 20/4/2012 | 1,5300 | 0,00% | 1,5300 | 1,7300 | 1,4800 | 1.262 | 1.977,87 |
| 19/4/2012 | 1,5300 | -11,56% | 1,5800 | 1,7300 | 1,5300 | 102 | 155,45 |
| 18/4/2012 | 1,7300 | -2,81% | 1,8300 | 1,8700 | 1,7300 | 507 | 907,25 |
| 17/4/2012 | 1,7800 | -4,81% | 1,6800 | 1,7800 | 1,6800 | 11 | 18,56 |
| 12/4/2012 | 1,8700 | 0,00% | 1,7300 | 1,8700 | 1,7300 | 203 | 356,30 |
| 11/4/2012 | 1,8700 | 5,06% | 1,8700 | 1,8700 | 1,8700 | 79 | 148,58 |
| 10/4/2012 | 1,7800 | 0,00% | 1,5800 | 1,7800 | 1,5800 | 122 | 212,00 |
| 05/4/2012 | 1,7800 | 0,00% | 1,6300 | 1,7800 | 1,6300 | 211 | 353,40 |
| 04/4/2012 | 1,7800 | 0,00% | 1,6300 | 1,7800 | 1,6300 | 101 | 169,01 |
| 03/4/2012 | 1,7800 | 2,89% | 1,6300 | 1,8300 | 1,6300 | 381 | 636,71 |
| 02/4/2012 | 1,7300 | 6,13% | 1,7300 | 1,7300 | 1,7300 | 679 | 1.172,48 |
| 30/3/2012 | 1,6300 | -8,43% | 1,6300 | 1,9200 | 1,6300 | 170 | 285,20 |
| 29/3/2012 | 1,7800 | -9,64% | 1,7800 | 2,0200 | 1,6800 | 2.057 | 3.600,56 |
| 28/3/2012 | 1,9700 | 2,60% | 1,9700 | 1,9700 | 1,9700 | 304 | 600,00 |
| 27/3/2012 | 1,9200 | 2,67% | 1,8700 | 1,9200 | 1,8700 | 20 | 38,40 |
| 26/3/2012 | 1,8700 | -2,60% | 1,9200 | 1,9200 | 1,8700 | 211 | 395,60 |
| 23/3/2012 | 1,9200 | 7,87% | 1,9200 | 1,9200 | 1,9200 | 79 | 152,49 |
| 22/3/2012 | 1,7800 | -9,64% | 1,8700 | 1,9200 | 1,7800 | 751 | 1.382,85 |
| 21/3/2012 | 1,9700 | -2,48% | 1,9200 | 1,9700 | 1,8700 | 441 | 848,96 |
| 20/3/2012 | 2,0200 | 0,00% | 2,0700 | 2,1200 | 1,9200 | 1.294 | 2.658,48 |
| 19/3/2012 | 2,0200 | -2,42% | 1,9700 | 2,1200 | 1,8700 | 145 | 286,00 |
| 16/3/2012 | 2,0700 | 2,48% | 2,0700 | 2,0700 | 2,0700 | 20 | 42,42 |
| 15/3/2012 | 2,0200 | -6,91% | 1,8300 | 2,0700 | 1,8300 | 570 | 1.099,46 |
| 14/3/2012 | 2,1700 | 10,15% | 2,1700 | 2,1700 | 2,1700 | 61 | 132,00 |
| 13/3/2012 | 1,9700 | -4,83% | 1,9200 | 2,0700 | 1,9200 | 451 | 908,98 |
| 12/3/2012 | 2,0700 | -6,76% | 2,2200 | 2,2200 | 2,0200 | 1.445 | 3.019,06 |
| 09/3/2012 | 2,2200 | 4,72% | 2,1700 | 2,3200 | 2,1200 | 550 | 1.216,42 |
| 08/3/2012 | 2,1200 | 4,95% | 2,0700 | 2,1200 | 2,0700 | 333 | 696,23 |
| 07/3/2012 | 2,0200 | -2,42% | 2,1200 | 2,1700 | 1,9700 | 228 | 473,54 |
| 06/3/2012 | 2,0700 | 7,81% | 1,9200 | 2,0700 | 1,9200 | 819 | 1.616,88 |
| 05/3/2012 | 1,9200 | -11,52% | 2,1700 | 2,1700 | 1,9200 | 1.183 | ,00 |
| 02/3/2012 | 2,1700 | 4,83% | 2,0700 | 2,1700 | 2,0700 | 1.713 | ,00 |
| 01/3/2012 | 2,0700 | -2,36% | 2,4200 | 2,4200 | 1,9700 | 1.953 | ,00 |
| 29/2/2012 | 2,1200 | -2,30% | 2,0200 | 2,1700 | 1,9700 | 12.026 | ,00 |
| 28/2/2012 | 2,1700 | -24,13% | 2,8100 | 2,8600 | 2,0700 | 3.426 | ,00 |
| 24/2/2012 | 2,8600 | -3,38% | 3,2600 | 3,2600 | 2,6600 | 7.101 | ,00 |
| 23/2/2012 | 2,9600 | -23,12% | 4,4400 | 4,5400 | 2,7600 | 8.161 | ,00 |
| 22/2/2012 | 3,8500 | 27,91% | 3,6000 | 3,9000 | 3,4500 | 19.407 | ,00 |
| 21/2/2012 | 3,0100 | 29,74% | 2,8100 | 3,0100 | 2,8100 | 8.662 | ,00 |
| 20/2/2012 | 2,3200 | 17,77% | 2,3200 | 2,4200 | 2,0200 | 4.655 | ,00 |
| 17/2/2012 | 1,9700 | 13,87% | 1,9200 | 1,9700 | 1,9200 | 1.014 | ,00 |
| 16/2/2012 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 15/2/2012 | 1,7300 | 0,00% | 1,7300 | 1,7800 | 1,6300 | 681 | ,00 |
| 14/2/2012 | 1,7300 | 6,13% | 1,6800 | 1,7800 | 1,5800 | 1.791 | ,00 |
| 13/2/2012 | 1,6300 | 0,00% | 1,8300 | 1,8300 | 1,5800 | 315 | ,00 |
| 10/2/2012 | 1,6300 | -5,78% | 1,7300 | 1,7300 | 1,5300 | 978 | ,00 |
| 09/2/2012 | 1,7300 | 9,49% | 1,5300 | 1,7300 | 1,5300 | 749 | ,00 |
| 08/2/2012 | 1,5800 | -3,07% | 1,6300 | 1,9700 | 1,5800 | 763 | ,00 |
| 07/2/2012 | 1,6300 | -8,43% | 1,9200 | 1,9700 | 1,6300 | 331 | ,00 |
| 06/2/2012 | 1,7800 | 12,66% | 1,5300 | 1,8300 | 1,5300 | 446 | ,00 |
| 03/2/2012 | 1,5800 | -21,78% | 1,9700 | 1,9700 | 1,5800 | 1.415 | ,00 |
| 02/2/2012 | 2,0200 | -2,42% | 2,0700 | 2,3700 | 1,9700 | 1.115 | ,00 |
| 01/2/2012 | 2,0700 | -16,19% | 2,0200 | 2,7100 | 2,0200 | 315 | ,00 |
| 31/1/2012 | 2,4700 | 0,00% | 2,0700 | 2,7100 | 2,0700 | 378 | ,00 |
| 30/1/2012 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 27/1/2012 | 2,4700 | -1,98% | 2,8600 | 2,8600 | 2,4700 | 472 | ,00 |
| 26/1/2012 | 2,5200 | 2,02% | 1,9700 | 2,7100 | 1,9700 | 885 | ,00 |
| 25/1/2012 | 2,4700 | -1,98% | 2,3700 | 2,4700 | 2,3700 | 483 | ,00 |
| 24/1/2012 | 2,5200 | 16,13% | 2,4700 | 2,6600 | 1,9700 | 1.615 | ,00 |
| 23/1/2012 | 2,1700 | 18,58% | 1,3800 | 2,3200 | 1,3800 | 1.977 | ,00 |
| 20/1/2012 | 1,8300 | 5,78% | 1,5800 | 1,8300 | 1,5800 | 41 | ,00 |
| 19/1/2012 | 1,7300 | 20,98% | 1,4800 | 1,7300 | 1,4800 | 25 | ,00 |
| 18/1/2012 | 1,4300 | -3,38% | 1,5300 | 1,7300 | 1,4300 | 611 | ,00 |
| 17/1/2012 | 1,4800 | -20,86% | 1,8300 | 1,8300 | 1,4800 | 157 | ,00 |
| 16/1/2012 | 1,8700 | 14,72% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 13/1/2012 | 1,6300 | 22,56% | 1,5300 | 1,6800 | 1,4800 | 555 | ,00 |
| 12/1/2012 | 1,3300 | -25,28% | 1,3300 | 1,7300 | 1,3300 | 19 | ,00 |
| 11/1/2012 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 10/1/2012 | 1,7800 | 20,27% | 1,4800 | 1,7800 | 1,3300 | 9 | ,00 |
| 09/1/2012 | 1,4800 | -3,27% | 1,5800 | 1,5800 | 1,4800 | 576 | ,00 |
| 05/1/2012 | 1,5300 | -20,31% | 1,5300 | 1,5300 | 1,5300 | 88 | ,00 |
| 04/1/2012 | 1,9200 | 25,49% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 03/1/2012 | 1,5300 | -20,31% | 1,9700 | 1,9700 | 1,5300 | 72 | ,00 |
| 02/1/2012 | 1,9200 | 4,92% | 1,9200 | 1,9200 | 1,5300 | 16 | ,00 |
| 30/12/2011 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 67 | ,00 |
| 29/12/2011 | 1,8300 | 15,82% | 1,6300 | 1,8700 | 1,5800 | 193 | ,00 |
| 28/12/2011 | 1,5800 | -19,80% | 1,7300 | 2,3700 | 1,5800 | 243 | ,00 |
| 27/12/2011 | 1,9700 | 0,00% | 1,9200 | 2,2200 | 1,9200 | 162 | ,00 |
| 23/12/2011 | 1,9700 | 0,00% | 1,6300 | 1,9700 | 1,6300 | 18 | ,00 |
| 22/12/2011 | 1,9700 | 5,35% | 1,8300 | 1,9700 | 1,5800 | 70 | ,00 |
| 21/12/2011 | 1,8700 | -2,60% | 1,8700 | 1,8700 | 1,8700 | 89 | ,00 |
| 20/12/2011 | 1,9200 | 25,49% | 1,4300 | 1,9200 | 1,4300 | 207 | ,00 |
| 19/12/2011 | 1,5300 | -8,93% | 1,9700 | 1,9700 | 1,5300 | 235 | ,00 |
| 16/12/2011 | 1,6800 | -24,32% | 1,8700 | 1,8700 | 1,6800 | 263 | ,00 |
| 15/12/2011 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 14/12/2011 | 2,2200 | -2,20% | 1,9200 | 2,2200 | 1,9200 | 47 | ,00 |
| 13/12/2011 | 2,2700 | -6,20% | 1,8300 | 2,2700 | 1,8300 | 32 | ,00 |
| 12/12/2011 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 09/12/2011 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 08/12/2011 | 2,4200 | 22,84% | 1,8300 | 2,4200 | 1,8300 | 10 | ,00 |
| 07/12/2011 | 1,9700 | -18,60% | 1,9700 | 1,9700 | 1,9700 | 93 | ,00 |
| 06/12/2011 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 05/12/2011 | 2,4200 | 4,31% | 1,9700 | 2,4200 | 1,9700 | 4 | ,00 |
| 02/12/2011 | 2,3200 | 9,43% | 2,3700 | 2,3700 | 1,6800 | 132 | ,00 |
| 01/12/2011 | 2,1200 | -12,40% | 1,8700 | 2,2700 | 1,8700 | 298 | ,00 |
| 30/11/2011 | 2,4200 | 0,00% | 2,2700 | 2,4200 | 2,2700 | 142 | ,00 |
| 29/11/2011 | 2,4200 | -2,02% | 1,9700 | 2,4200 | 1,8700 | 208 | ,00 |
| 28/11/2011 | 2,4700 | 19,32% | 1,9700 | 2,4700 | 1,9700 | 14 | ,00 |
| 25/11/2011 | 2,0700 | -14,46% | 2,4200 | 2,4700 | 2,0200 | 153 | ,00 |
| 24/11/2011 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 77 | ,00 |
| 23/11/2011 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 22/11/2011 | 2,4200 | 19,80% | 1,7800 | 2,4200 | 1,7800 | 1 | ,00 |
| 21/11/2011 | 2,0200 | -14,77% | 1,7800 | 2,3200 | 1,7800 | 240 | ,00 |
| 18/11/2011 | 2,3700 | -2,07% | 2,3700 | 2,3700 | 2,3700 | 64 | ,00 |
| 17/11/2011 | 2,4200 | 16,91% | 2,4700 | 2,4700 | 2,0700 | 594 | ,00 |
| 16/11/2011 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 15/11/2011 | 2,0700 | -16,19% | 2,4700 | 2,4700 | 1,7800 | 21 | ,00 |
| 14/11/2011 | 2,4700 | 2,07% | 2,4200 | 2,4700 | 2,4200 | 21 | ,00 |
| 11/11/2011 | 2,4200 | -2,02% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 10/11/2011 | 2,4700 | 2,07% | 2,4200 | 2,4700 | 2,4200 | 588 | ,00 |
| 09/11/2011 | 2,4200 | 2,11% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 08/11/2011 | 2,3700 | 20,30% | 2,4200 | 2,4200 | 2,3700 | 17 | ,00 |
| 07/11/2011 | 1,9700 | -20,24% | 2,4700 | 2,4700 | 1,8300 | 84 | ,00 |
| 04/11/2011 | 2,4700 | 4,22% | 2,4200 | 2,4700 | 2,4200 | 254 | ,00 |
| 03/11/2011 | 2,3700 | 0,00% | 1,7800 | 2,4200 | 1,7300 | 230 | ,00 |
| 02/11/2011 | 2,3700 | 11,79% | 2,3700 | 2,3700 | 2,3200 | 3 | ,00 |
| 01/11/2011 | 2,1200 | -4,50% | 2,2200 | 2,3200 | 1,6300 | 58 | ,00 |
| 31/10/2011 | 2,2200 | 2,30% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 27/10/2011 | 2,1700 | 13,02% | 1,7300 | 2,2200 | 1,7300 | 29 | ,00 |
| 26/10/2011 | 1,9200 | 2,67% | 1,5800 | 1,9700 | 1,5800 | 66 | ,00 |
| 25/10/2011 | 1,8700 | -21,10% | 2,0700 | 2,0700 | 1,8300 | 342 | ,00 |
| 24/10/2011 | 2,3700 | 0,00% | 1,9200 | 2,3700 | 1,9200 | 28 | ,00 |
| 21/10/2011 | 2,3700 | 2,16% | 2,3700 | 2,4200 | 1,8300 | 314 | ,00 |
| 20/10/2011 | 2,3200 | 4,50% | 2,4200 | 2,4200 | 1,6800 | 30 | ,00 |
| 19/10/2011 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 1 | ,00 |
| 18/10/2011 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 20 | ,00 |
| 17/10/2011 | 2,2200 | 12,69% | 1,4800 | 2,2200 | 1,4800 | 34 | ,00 |
| 14/10/2011 | 1,9700 | -20,24% | 1,9700 | 1,9700 | 1,9700 | 88 | ,00 |
| 13/10/2011 | 2,4700 | 28,65% | 1,9700 | 2,4700 | 1,9700 | 70 | ,00 |
| 12/10/2011 | 1,9200 | 29,73% | 1,4800 | 1,9200 | 1,4800 | 347 | ,00 |
| 11/10/2011 | 1,4800 | -24,87% | 1,9700 | 1,9700 | 1,4800 | 359 | ,00 |
| 10/10/2011 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9200 | 409 | ,00 |
| 07/10/2011 | 1,9700 | -20,24% | 2,4700 | 2,4700 | 1,9700 | 194 | ,00 |
| 06/10/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 1,9700 | 853 | ,00 |
| 05/10/2011 | 2,4700 | 0,00% | 1,9700 | 2,4700 | 1,9700 | 91 | ,00 |
| 04/10/2011 | 2,4700 | 0,00% | 1,9700 | 2,4700 | 1,9700 | 456 | ,00 |
| 03/10/2011 | 2,4700 | 0,00% | 1,9700 | 2,4700 | 1,9700 | 513 | ,00 |
| 30/9/2011 | 2,4700 | 0,00% | 1,9700 | 2,4700 | 1,9700 | 10 | ,00 |
| 29/9/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 1,9700 | 4 | ,00 |
| 28/9/2011 | 2,4700 | 0,00% | 1,9700 | 2,4700 | 1,9700 | 1.054 | ,00 |
| 27/9/2011 | 2,4700 | 0,00% | 1,9700 | 2,4700 | 1,9700 | 544 | ,00 |
| 26/9/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 23/9/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 1,9700 | 2.893 | ,00 |
| 22/9/2011 | 2,4700 | -16,55% | 2,4700 | 2,4700 | 2,4700 | 61 | ,00 |
| 21/9/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 20/9/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 77 | ,00 |
| 19/9/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 16/9/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 15/9/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 1.815 | ,00 |
| 14/9/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 444 | ,00 |
| 13/9/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 12/9/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 13 | ,00 |
| 09/9/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 08/9/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,4700 | 237 | ,00 |
| 07/9/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 177 | ,00 |
| 06/9/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 05/9/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 227 | ,00 |
| 02/9/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 01/9/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 23 | ,00 |
| 31/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 30/8/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 4 | ,00 |
| 29/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 41 | ,00 |
| 26/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,4700 | 191 | ,00 |
| 25/8/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 34 | ,00 |
| 24/8/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 254 | ,00 |
| 23/8/2011 | 2,9600 | 19,84% | 2,4700 | 2,9600 | 2,4700 | 213 | ,00 |
| 22/8/2011 | 2,4700 | -16,55% | 2,4700 | 2,4700 | 2,4700 | 33 | ,00 |
| 19/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,4700 | 9 | ,00 |
| 18/8/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 328 | ,00 |
| 17/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 709 | ,00 |
| 16/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 466 | ,00 |
| 12/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 101 | ,00 |
| 11/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 10/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 09/8/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 276 | ,00 |
| 08/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 05/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 04/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 03/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 20 | ,00 |
| 02/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 01/8/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 101 | ,00 |
| 29/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 41 | ,00 |
| 28/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 4 | ,00 |
| 27/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 20 | ,00 |
| 26/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,4700 | 425 | ,00 |
| 25/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 166 | ,00 |
| 22/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 21/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 20/7/2011 | 2,9600 | 19,84% | 2,9600 | 2,9600 | 2,9600 | 20 | ,00 |
| 19/7/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 61 | ,00 |
| 18/7/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 596 | ,00 |
| 15/7/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 101 | ,00 |
| 14/7/2011 | 2,4700 | -16,55% | 2,9600 | 2,9600 | 2,4700 | 86 | ,00 |
| 13/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 12/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,4700 | 122 | ,00 |
| 11/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 08/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 20 | ,00 |
| 07/7/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 65 | ,00 |
| 06/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 81 | ,00 |
| 05/7/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 20 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ACAG | 7,4900 | 6,39 % | 0,4500 | 264.149 |
| ΜΑΘΙΟ | 0,8850 | 5,36 % | 0,0450 | 2.482 |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 0,0900 | 26.270 |
| YKNOT | 2,2200 | 4,23 % | 0,0900 | 132.327 |
| OPTIMA | 8,6700 | 3,46 % | 0,2900 | 736.491 |
| ΠΑΙΡ | 0,9000 | 3,45 % | 0,0300 | 344 |
| ΕΛΧΑ | 4,8100 | 3,44 % | 0,1600 | 671.747 |
| ΜΟΝΤΑ | 5,6200 | 3,31 % | 0,1800 | 784 |
| ΠΡΔ | 0,4120 | 3,00 % | 0,0120 | 82.734 |
| ΑΚΡΙΤ | 1,0500 | 2,94 % | 0,0300 | 1.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0200 | -4,24 % | -0,1780 | 98.047.797 |
| ΠΕΙΡ | 8,6440 | -1,50 % | -0,1320 | 93.957.023 |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | -0,1410 | 92.241.250 |
| ΕΤΕ | 15,2450 | -2,59 % | -0,4050 | 86.671.062 |
| MTLN | 47,2600 | 2,07 % | 0,9600 | 45.851.281 |
| ΔΕΗ | 20,1200 | 1,56 % | 0,3100 | 37.489.273 |
| ΟΤΕ | 15,8700 | -0,38 % | -0,0600 | 30.078.112 |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 0,3800 | 19.956.877 |
| ΟΠΑΠ | 17,3400 | 1,64 % | 0,2800 | 16.181.310 |
| ΜΠΕΛΑ | 25,1200 | -0,32 % | -0,0800 | 14.320.090 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 98,05εκ. |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | 21.634.696 | 92,24εκ. |
| ΠΕΙΡ | 8,6440 | -1,50 % | 10.763.538 | 93,96εκ. |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 86,67εκ. |
| BYLOT | 1,0180 | -1,17 % | 3.293.358 | 3,37εκ. |
| ΟΤΕ | 15,8700 | -0,38 % | 1.895.236 | 30,08εκ. |
| ΔΕΗ | 20,1200 | 1,56 % | 1.843.934 | 37,49εκ. |
| CREDIA | 1,4800 | -1,46 % | 1.096.999 | 1,63εκ. |
| BOCHGR | 9,3600 | 0,00 % | 983.006 | 9,15εκ. |
| MTLN | 47,2600 | 2,07 % | 969.366 | 45,85εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,2200 | 4,23 % | 132.327 | 1,74 % |
| REALCONS | 6,2000 | -1,59 % | 249.472 | 1,16 % |
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 1,03 % |
| ΠΕΙΡ | 8,6440 | -1,50 % | 10.763.538 | 0,87 % |
| ACAG | 7,4900 | 6,39 % | 264.149 | 0,73 % |
| MTLN | 47,2600 | 2,07 % | 969.366 | 0,68 % |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 0,62 % |
| ΕΥΡΩΒ | 4,1870 | -3,26 % | 21.634.696 | 0,60 % |
| ONYX | 1,6300 | -3,83 % | 402.600 | 0,58 % |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 596.986 | 0,58 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 410 | 18,55 % |
| ONYX | 1,6300 | -3,83 % | 402.600 | 12,98 % |
| ΝΤΟΤΣΟΦΤ | 26,6000 | 0,00 % | 251 | 9,02 % |
| ΜΑΘΙΟ | 0,8850 | 5,36 % | 2.482 | 8,33 % |
| ΓΚΜΕΖΖ | 0,4800 | -3,81 % | 144.156 | 8,02 % |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 26.270 | 7,94 % |
| ΧΑΙΔΕ | 0,8000 | 0,00 % | 54 | 7,50 % |
| ΕΤΕ | 15,2450 | -2,59 % | 5.649.962 | 6,68 % |
| ΑΛΦΑ | 4,0200 | -4,24 % | 23.858.371 | 6,19 % |
| ACAG | 7,4900 | 6,39 % | 264.149 | 6,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|