| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 19,84% | 2,9600 | 2,9600 | 2,9600 | 20 | ,00 |
| 04/7/2011 | 2,4700 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 214 | ,00 |
| 01/7/2011 | 2,4700 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 908 | ,00 |
| 30/6/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 450 | ,00 |
| 29/6/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 1.414 | ,00 |
| 28/6/2011 | 2,4700 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 723 | ,00 |
| 27/6/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 24/6/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 23/6/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 915 | ,00 |
| 22/6/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 7 | ,00 |
| 21/6/2011 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 20/6/2011 | 2,4700 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 340 | ,00 |
| 17/6/2011 | 2,4700 | -16,55% | 2,9600 | 2,9600 | 2,4700 | 1.029 | ,00 |
| 16/6/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 15/6/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 138 | ,00 |
| 14/6/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 664 | ,00 |
| 10/6/2011 | 2,9600 | 0,00% | 2,9600 | 3,4500 | 2,9600 | 504 | ,00 |
| 09/6/2011 | 2,9600 | 0,00% | 2,4700 | 2,9600 | 2,4700 | 699 | ,00 |
| 08/6/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 07/6/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,4700 | 720 | ,00 |
| 06/6/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 507 | ,00 |
| 03/6/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,4700 | 677 | ,00 |
| 02/6/2011 | 2,9600 | -14,20% | 2,9600 | 2,9600 | 2,9600 | 1.115 | ,00 |
| 01/6/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 31/5/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 30/5/2011 | 3,4500 | 16,55% | 2,9600 | 3,4500 | 2,9600 | 223 | ,00 |
| 27/5/2011 | 2,9600 | 0,00% | 2,9600 | 3,4500 | 2,9600 | 565 | ,00 |
| 26/5/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 78 | ,00 |
| 25/5/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 511 | ,00 |
| 24/5/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 315 | ,00 |
| 23/5/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 20/5/2011 | 2,9600 | 19,84% | 2,4700 | 2,9600 | 2,4700 | 244 | ,00 |
| 19/5/2011 | 2,4700 | -16,55% | 2,9600 | 2,9600 | 2,4700 | 502 | ,00 |
| 18/5/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 304 | ,00 |
| 17/5/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 30 | ,00 |
| 16/5/2011 | 2,9600 | 0,00% | 2,9600 | 3,4500 | 2,9600 | 601 | ,00 |
| 13/5/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 914 | ,00 |
| 12/5/2011 | 2,9600 | -14,20% | 3,4500 | 3,4500 | 2,9600 | 365 | ,00 |
| 11/5/2011 | 3,4500 | 16,55% | 2,9600 | 3,4500 | 2,9600 | 306 | ,00 |
| 10/5/2011 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 831 | ,00 |
| 09/5/2011 | 2,9600 | -14,20% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 06/5/2011 | 3,4500 | 16,55% | 2,9600 | 3,4500 | 2,9600 | 1.118 | ,00 |
| 05/5/2011 | 2,9600 | -14,20% | 2,9600 | 3,4500 | 2,9600 | 851 | ,00 |
| 04/5/2011 | 3,4500 | 0,00% | 2,9600 | 3,4500 | 2,9600 | 203 | ,00 |
| 03/5/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 02/5/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 29/4/2011 | 3,4500 | 0,00% | 2,9600 | 3,4500 | 2,9600 | 142 | ,00 |
| 28/4/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 27/4/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 2,9600 | 365 | ,00 |
| 26/4/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 20 | ,00 |
| 21/4/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 20/4/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 2,9600 | 213 | ,00 |
| 19/4/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | ,00 | |
| 18/4/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 760 | ,00 |
| 15/4/2011 | 3,4500 | -12,66% | 3,4500 | 3,4500 | 3,4500 | 122 | ,00 |
| 14/4/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 13/4/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 12/4/2011 | 3,9500 | 14,49% | 3,4500 | 3,9500 | 3,4500 | 3 | ,00 |
| 11/4/2011 | 3,4500 | 0,00% | 3,4500 | 3,9500 | 3,4500 | 122 | ,00 |
| 08/4/2011 | 3,4500 | 0,00% | 3,4500 | 3,9500 | 3,4500 | 247 | ,00 |
| 07/4/2011 | 3,4500 | 0,00% | 3,4500 | 3,9500 | 3,4500 | 63 | ,00 |
| 06/4/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 232 | ,00 |
| 05/4/2011 | 3,4500 | -12,66% | 3,9500 | 3,9500 | 3,4500 | 235 | ,00 |
| 04/4/2011 | 3,9500 | 14,49% | 3,4500 | 3,9500 | 3,4500 | 68 | ,00 |
| 01/4/2011 | 3,4500 | 0,00% | 3,4500 | 3,9500 | 3,4500 | 400 | ,00 |
| 31/3/2011 | 3,4500 | -12,66% | 3,4500 | 3,9500 | 3,4500 | 466 | ,00 |
| 30/3/2011 | 3,9500 | 0,00% | 3,9500 | 4,4400 | 3,9500 | 115 | ,00 |
| 29/3/2011 | 3,9500 | 0,00% | 4,4400 | 4,4400 | 3,9500 | 507 | ,00 |
| 28/3/2011 | 3,9500 | -11,04% | 4,4400 | 4,4400 | 3,9500 | 588 | ,00 |
| 24/3/2011 | 4,4400 | 12,41% | 3,9500 | 4,4400 | 3,9500 | 495 | ,00 |
| 23/3/2011 | 3,9500 | 0,00% | 3,9500 | 4,4400 | 3,9500 | 2.151 | ,00 |
| 22/3/2011 | 3,9500 | 14,49% | 3,4500 | 3,9500 | 3,4500 | 836 | ,00 |
| 21/3/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 588 | ,00 |
| 18/3/2011 | 3,4500 | 0,00% | 3,4500 | 3,9500 | 3,4500 | 1.269 | ,00 |
| 17/3/2011 | 3,4500 | 0,00% | 3,4500 | 3,9500 | 3,4500 | 677 | ,00 |
| 16/3/2011 | 3,4500 | -12,66% | 3,4500 | 3,4500 | 3,4500 | 345 | ,00 |
| 15/3/2011 | 3,9500 | 14,49% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 14/3/2011 | 3,4500 | 0,00% | 3,4500 | 3,9500 | 3,4500 | 1.386 | ,00 |
| 11/3/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 2,9600 | 875 | ,00 |
| 10/3/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 426 | ,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.% |
|---|