| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7300 | -3,31 % | -0,0250 | 464 |
| ΦΡΙΓΟ | 0,4730 | -2,87 % | -0,0140 | 23.014 |
| ΝΑΚΑΣ | 3,9600 | -2,46 % | -0,1000 | 2.441 |
| ΛΟΓΟΣ | 2,1600 | -1,82 % | -0,0400 | 250 |
| ΙΑΤΡ | 1,9100 | -1,80 % | -0,0350 | 20.053 |
| ΕΛΣΤΡ | 2,4000 | -1,64 % | -0,0400 | 5.192 |
| ΦΟΥΝΤΛ | 1,3000 | -1,52 % | -0,0200 | 48.810 |
| CNLCAP | 6,7000 | -1,47 % | -0,1000 | 44 |
| ΣΕΝΤΡ | 0,3400 | -1,45 % | -0,0050 | 4.711 |
| ΕΛΧΑ | 3,3550 | -1,32 % | -0,0450 | 126.280 |
Συνεχης ενημερωση
UNIBIOS Α.Ε. (ΒΙΟΣΚ)
2,9600 €
-0,0300 (-1,00%)
- Άνοιγμα 3,0000
- Υψηλό 3,0000
- Χαμηλό 2,9300
- Όγκος 3.159
- Τζίρος 9.332 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 09/3/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 414 | ,00 |
| 08/3/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 1.002 | ,00 |
| 04/3/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 736 | ,00 |
| 03/3/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 2,9600 | 1.800 | ,00 |
| 02/3/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 1.488 | ,00 |
| 01/3/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 606 | ,00 |
| 28/2/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 215 | ,00 |
| 25/2/2011 | 3,4500 | -12,66% | 3,4500 | 3,4500 | 3,4500 | 1.256 | ,00 |
| 24/2/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 608 | ,00 |
| 23/2/2011 | 3,9500 | 14,49% | 3,4500 | 3,9500 | 3,4500 | 643 | ,00 |
| 22/2/2011 | 3,4500 | -12,66% | 3,4500 | 3,4500 | 3,4500 | 203 | ,00 |
| 21/2/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,4500 | 936 | ,00 |
| 18/2/2011 | 3,9500 | 0,00% | 3,4500 | 3,9500 | 3,4500 | 101 | ,00 |
| 17/2/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,4500 | 582 | ,00 |
| 16/2/2011 | 3,9500 | 14,49% | 3,9500 | 3,9500 | 3,4500 | 380 | ,00 |
| 15/2/2011 | 3,4500 | -12,66% | 3,4500 | 3,4500 | 3,4500 | 829 | ,00 |
| 14/2/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 568 | ,00 |
| 11/2/2011 | 3,9500 | -11,04% | 3,9500 | 3,9500 | 3,9500 | 22 | ,00 |
| 10/2/2011 | 4,4400 | 12,41% | 3,9500 | 4,4400 | 3,9500 | 25 | ,00 |
| 09/2/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,4500 | 557 | ,00 |
| 08/2/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 1.898 | ,00 |
| 07/2/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 481 | ,00 |
| 04/2/2011 | 3,9500 | -11,04% | 3,9500 | 4,4400 | 3,9500 | 723 | ,00 |
| 03/2/2011 | 4,4400 | 12,41% | 4,4400 | 4,4400 | 4,4400 | 151 | ,00 |
| 02/2/2011 | 3,9500 | 0,00% | 3,9500 | 4,4400 | 3,9500 | 2.144 | ,00 |
| 01/2/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 482 | ,00 |
| 31/1/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 193 | ,00 |
| 28/1/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,4500 | 254 | ,00 |
| 27/1/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 144 | ,00 |
| 26/1/2011 | 3,9500 | 14,49% | 3,4500 | 3,9500 | 3,4500 | 348 | ,00 |
| 25/1/2011 | 3,4500 | -12,66% | 3,4500 | 3,4500 | 3,4500 | 2.120 | ,00 |
| 24/1/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 847 | ,00 |
| 21/1/2011 | 3,9500 | -11,04% | 4,4400 | 4,4400 | 3,9500 | 930 | ,00 |
| 20/1/2011 | 4,4400 | 12,41% | 4,4400 | 4,4400 | 3,9500 | 71 | ,00 |
| 19/1/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 12 | ,00 |
| 18/1/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 213 | ,00 |
| 17/1/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,4500 | 1.466 | ,00 |
| 14/1/2011 | 3,9500 | 14,49% | 3,4500 | 3,9500 | 3,4500 | 230 | ,00 |
| 13/1/2011 | 3,4500 | 0,00% | 3,4500 | 3,9500 | 3,4500 | 582 | ,00 |
| 12/1/2011 | 3,4500 | 0,00% | 3,4500 | 3,9500 | 3,4500 | 1.095 | ,00 |
| 11/1/2011 | 3,4500 | 0,00% | 3,4500 | 3,4500 | 3,4500 | 406 | ,00 |
| 10/1/2011 | 3,4500 | 0,00% | 3,4500 | 3,9500 | 3,4500 | 255 | ,00 |
| 07/1/2011 | 3,4500 | -12,66% | 3,9500 | 3,9500 | 3,4500 | 730 | ,00 |
| 05/1/2011 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | 324 | ,00 |
| 04/1/2011 | 3,9500 | -11,04% | 3,9500 | 3,9500 | 3,9500 | 85 | ,00 |
| 03/1/2011 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 3,9500 | 81 | ,00 |
| 31/12/2010 | 4,4400 | 0,00% | 3,9500 | 4,4400 | 3,9500 | 176 | ,00 |
| 30/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 29/12/2010 | 4,4400 | 12,41% | 3,9500 | 4,4400 | 3,9500 | 400 | ,00 |
| 28/12/2010 | 3,9500 | -11,04% | 4,4400 | 4,4400 | 3,9500 | 1.804 | ,00 |
| 27/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 101 | ,00 |
| 23/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 122 | ,00 |
| 22/12/2010 | 4,4400 | 0,00% | 3,9500 | 4,4400 | 3,9500 | 310 | ,00 |
| 21/12/2010 | 4,4400 | 12,41% | 3,9500 | 4,4400 | 3,9500 | 220 | ,00 |
| 20/12/2010 | 3,9500 | -11,04% | 3,9500 | 3,9500 | 3,9500 | 343 | ,00 |
| 17/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 16/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 20 | ,00 |
| 15/12/2010 | 4,4400 | 0,00% | 3,9500 | 4,4400 | 3,9500 | 67 | ,00 |
| 14/12/2010 | 4,4400 | 0,00% | 3,9500 | 4,4400 | 3,9500 | 993 | ,00 |
| 13/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 10/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 09/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 1.034 | ,00 |
| 08/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 1.080 | ,00 |
| 07/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 511 | ,00 |
| 06/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,9300 | 3,9500 | 3.469 | ,00 |
| 03/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 1.766 | ,00 |
| 02/12/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 235 | ,00 |
| 01/12/2010 | 4,4400 | 0,00% | 4,9300 | 4,9300 | 4,4400 | 219 | ,00 |
| 30/11/2010 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | 1.039 | ,00 |
| 29/11/2010 | 4,4400 | -9,94% | 4,4400 | 4,4400 | 4,4400 | 264 | ,00 |
| 26/11/2010 | 4,9300 | 0,00% | 4,4400 | 4,9300 | 4,4400 | 989 | ,00 |
| 25/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,4400 | 211 | ,00 |
| 24/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,4400 | 361 | ,00 |
| 23/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,4400 | 1.672 | ,00 |
| 22/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,4400 | 2.088 | ,00 |
| 19/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 284 | ,00 |
| 18/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,4400 | 406 | ,00 |
| 17/11/2010 | 4,9300 | 0,00% | 4,4400 | 4,9300 | 4,4400 | 214 | ,00 |
| 16/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,4400 | 521 | ,00 |
| 15/11/2010 | 4,9300 | 0,00% | 4,4400 | 4,9300 | 3,9500 | 2.120 | ,00 |
| 12/11/2010 | 4,9300 | 0,00% | 4,4400 | 4,9300 | 4,4400 | 1.578 | ,00 |
| 11/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 405 | ,00 |
| 10/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,4400 | 899 | ,00 |
| 09/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 239 | ,00 |
| 08/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 649 | ,00 |
| 05/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 756 | ,00 |
| 04/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 690 | ,00 |
| 03/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 608 | ,00 |
| 02/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 203 | ,00 |
| 01/11/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,4400 | 547 | ,00 |
| 29/10/2010 | 4,9300 | 0,00% | 4,4400 | 4,9300 | 4,4400 | 410 | ,00 |
| 27/10/2010 | 4,9300 | 0,00% | 4,4400 | 4,9300 | 4,4400 | 586 | ,00 |
| 26/10/2010 | 4,9300 | 0,00% | 5,4300 | 5,4300 | 4,4400 | 220 | ,00 |
| 25/10/2010 | 4,9300 | 0,00% | 4,4400 | 4,9300 | 4,4400 | 45 | ,00 |
| 22/10/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 1.029 | ,00 |
| 21/10/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,4400 | 293 | ,00 |
| 20/10/2010 | 4,9300 | 0,00% | 4,9300 | 5,4300 | 4,9300 | 2.412 | ,00 |
| 19/10/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 407 | ,00 |
| 18/10/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 472 | ,00 |
| 15/10/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 395 | ,00 |
| 14/10/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 664 | ,00 |
| 13/10/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 931 | ,00 |
| 12/10/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,4400 | 383 | ,00 |
| 11/10/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 356 | ,00 |
| 08/10/2010 | 4,9300 | -9,21% | 4,9300 | 5,4300 | 4,9300 | 285 | ,00 |
| 07/10/2010 | 5,4300 | 10,14% | 4,9300 | 5,4300 | 4,9300 | 430 | ,00 |
| 06/10/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 1.011 | ,00 |
| 05/10/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 817 | ,00 |
| 04/10/2010 | 4,9300 | -9,21% | 4,9300 | 5,4300 | 4,9300 | 1.004 | ,00 |
| 01/10/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 4,9300 | 29 | ,00 |
| 30/9/2010 | 5,4300 | 10,14% | 5,4300 | 5,4300 | 5,4300 | 16 | ,00 |
| 29/9/2010 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 1.026 | ,00 |
| 28/9/2010 | 4,9300 | -9,21% | 4,9300 | 4,9300 | 4,9300 | 314 | ,00 |
| 27/9/2010 | 5,4300 | 0,00% | 4,9300 | 5,4300 | 4,9300 | 191 | ,00 |
| 24/9/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 5,4300 | 27 | ,00 |
| 23/9/2010 | 5,4300 | 0,00% | 5,9200 | 5,9200 | 5,4300 | 806 | ,00 |
| 22/9/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 5,4300 | 409 | ,00 |
| 21/9/2010 | 5,4300 | -8,28% | 5,4300 | 5,4300 | 5,4300 | 267 | ,00 |
| 20/9/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,4300 | 874 | ,00 |
| 17/9/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,4300 | 2.702 | ,00 |
| 16/9/2010 | 5,9200 | -14,33% | 5,9200 | 6,4100 | 5,9200 | 1.354 | ,00 |
| 15/9/2010 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 270 | ,00 |
| 14/9/2010 | 6,9100 | 7,80% | 6,9100 | 6,9100 | 6,9100 | 3.030 | ,00 |
| 13/9/2010 | 6,4100 | 8,28% | 5,9200 | 6,4100 | 5,9200 | 3.169 | ,00 |
| 10/9/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,4300 | 65 | ,00 |
| 09/9/2010 | 5,9200 | 9,02% | 5,4300 | 5,9200 | 5,4300 | 2.534 | ,00 |
| 08/9/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 5,4300 | 564 | ,00 |
| 07/9/2010 | 5,4300 | -8,28% | 5,4300 | 6,4100 | 5,4300 | 1.150 | ,00 |
| 06/9/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 7 | ,00 |
| 03/9/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 588 | ,00 |
| 02/9/2010 | 5,9200 | 0,00% | 5,4300 | 5,9200 | 5,4300 | 560 | ,00 |
| 01/9/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 203 | ,00 |
| 31/8/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 55 | ,00 |
| 30/8/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 919 | ,00 |
| 27/8/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 17 | ,00 |
| 26/8/2010 | 5,9200 | -7,64% | 5,9200 | 5,9200 | 5,9200 | 219 | ,00 |
| 25/8/2010 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 5,9200 | 417 | ,00 |
| 24/8/2010 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 6,4100 | 20 | ,00 |
| 23/8/2010 | 6,4100 | 8,28% | 6,4100 | 6,4100 | 6,4100 | 2 | ,00 |
| 20/8/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 431 | ,00 |
| 19/8/2010 | 5,9200 | -7,64% | 5,9200 | 5,9200 | 5,9200 | 97 | ,00 |
| 18/8/2010 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 6,4100 | 916 | ,00 |
| 17/8/2010 | 6,4100 | 8,28% | 5,9200 | 6,4100 | 5,9200 | 1.384 | ,00 |
| 16/8/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 740 | ,00 |
| 13/8/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 405 | ,00 |
| 12/8/2010 | 5,9200 | 0,00% | 5,9200 | 6,4100 | 5,4300 | 1.169 | ,00 |
| 11/8/2010 | 5,9200 | -7,64% | 6,4100 | 6,4100 | 5,9200 | 1.747 | ,00 |
| 10/8/2010 | 6,4100 | -7,24% | 6,4100 | 6,4100 | 5,9200 | 1.809 | ,00 |
| 09/8/2010 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 659 | ,00 |
| 06/8/2010 | 6,9100 | -6,62% | 6,9100 | 6,9100 | 6,9100 | 923 | ,00 |
| 05/8/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 6,9100 | 364 | ,00 |
| 04/8/2010 | 7,4000 | 7,09% | 6,9100 | 7,4000 | 6,9100 | 560 | ,00 |
| 03/8/2010 | 6,9100 | 7,80% | 6,4100 | 6,9100 | 6,4100 | 1.794 | ,00 |
| 02/8/2010 | 6,4100 | 8,28% | 6,4100 | 6,9100 | 6,4100 | 3.864 | ,00 |
| 30/7/2010 | 5,9200 | 0,00% | 6,4100 | 6,4100 | 5,9200 | 2.918 | ,00 |
| 29/7/2010 | 5,9200 | 9,02% | 5,9200 | 6,4100 | 5,9200 | 4.330 | ,00 |
| 28/7/2010 | 5,4300 | 0,00% | 5,4300 | 5,9200 | 5,4300 | 1.601 | ,00 |
| 27/7/2010 | 5,4300 | 10,14% | 4,9300 | 5,4300 | 4,9300 | 3.519 | ,00 |
| 26/7/2010 | 4,9300 | -9,21% | 5,4300 | 5,4300 | 4,9300 | 2.361 | ,00 |
| 23/7/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 5,4300 | 1.609 | ,00 |
| 22/7/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 5,4300 | 203 | ,00 |
| 21/7/2010 | 5,4300 | 0,00% | 4,9300 | 5,4300 | 4,9300 | 745 | ,00 |
| 20/7/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 4,9300 | 825 | ,00 |
| 19/7/2010 | 5,4300 | 0,00% | 5,9200 | 5,9200 | 5,4300 | 1.022 | ,00 |
| 16/7/2010 | 5,4300 | -8,28% | 5,4300 | 5,4300 | 5,4300 | 405 | ,00 |
| 15/7/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 273 | ,00 |
| 14/7/2010 | 5,9200 | 9,02% | 5,9200 | 5,9200 | 5,9200 | 1 | ,00 |
| 13/7/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 5,4300 | 320 | ,00 |
| 12/7/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 5,4300 | 193 | ,00 |
| 09/7/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 5,4300 | 1.401 | ,00 |
| 08/7/2010 | 5,4300 | 0,00% | 4,9300 | 5,4300 | 4,9300 | 929 | ,00 |
| 07/7/2010 | 5,4300 | 10,14% | 5,4300 | 5,4300 | 4,9300 | 542 | ,00 |
| 06/7/2010 | 4,9300 | 0,00% | 5,4300 | 5,4300 | 4,9300 | 3.045 | ,00 |
| 05/7/2010 | 4,9300 | -9,21% | 4,9300 | 4,9300 | 4,9300 | 41 | ,00 |
| 02/7/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 5,4300 | 101 | ,00 |
| 01/7/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 4,9300 | 454 | ,00 |
| 30/6/2010 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 4,9300 | 986 | ,00 |
| 29/6/2010 | 5,4300 | 0,00% | 5,4300 | 5,9200 | 4,9300 | 801 | ,00 |
| 28/6/2010 | 5,4300 | 0,00% | 5,4300 | 5,9200 | 5,4300 | 169 | ,00 |
| 25/6/2010 | 5,4300 | 0,00% | 5,9200 | 5,9200 | 5,4300 | 318 | ,00 |
| 24/6/2010 | 5,4300 | -8,28% | 5,9200 | 5,9200 | 5,4300 | 184 | ,00 |
| 23/6/2010 | 5,9200 | 9,02% | 5,9200 | 5,9200 | 5,9200 | 162 | ,00 |
| 22/6/2010 | 5,4300 | -8,28% | 5,9200 | 5,9200 | 5,4300 | 1.861 | ,00 |
| 21/6/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 459 | ,00 |
| 18/6/2010 | 5,9200 | 0,00% | 5,9200 | 6,4100 | 5,9200 | 421 | ,00 |
| 17/6/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 101 | ,00 |
| 16/6/2010 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 205 | ,00 |
| 15/6/2010 | 5,9200 | -7,64% | 6,4100 | 6,4100 | 5,9200 | 418 | ,00 |
| 14/6/2010 | 6,4100 | 0,00% | 5,9200 | 6,4100 | 5,9200 | 137 | ,00 |
| 11/6/2010 | 6,4100 | 8,28% | 5,9200 | 6,4100 | 5,9200 | 374 | ,00 |
| 10/6/2010 | 5,9200 | 9,02% | 5,9200 | 5,9200 | 5,9200 | 215 | ,00 |
| 09/6/2010 | 5,4300 | 10,14% | 5,4300 | 5,9200 | 5,4300 | 1.286 | ,00 |
| 08/6/2010 | 4,9300 | -16,72% | 5,9200 | 5,9200 | 4,9300 | 1.541 | ,00 |
| 07/6/2010 | 5,9200 | -7,64% | 6,4100 | 6,4100 | 5,4300 | 1.472 | ,00 |
| 04/6/2010 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 5,9200 | 203 | ,00 |
| 03/6/2010 | 6,4100 | 0,00% | 6,4100 | 6,9100 | 6,4100 | 242 | ,00 |
| 02/6/2010 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 6,4100 | 98 | ,00 |
| 01/6/2010 | 6,4100 | -7,24% | 6,4100 | 6,9100 | 6,4100 | 1.642 | ,00 |
| 31/5/2010 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | ,00 | |
| 28/5/2010 | 6,9100 | 0,00% | 7,4000 | 7,4000 | 6,9100 | 553 | ,00 |
| 27/5/2010 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 4 | ,00 |
| 26/5/2010 | 6,9100 | 0,00% | 6,4100 | 7,4000 | 6,4100 | 730 | ,00 |
| 25/5/2010 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 22 | ,00 |
| 21/5/2010 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 2.558 | ,00 |
| 20/5/2010 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 842 | ,00 |
| 19/5/2010 | 6,9100 | -6,62% | 7,4000 | 7,4000 | 6,9100 | 547 | ,00 |
| 18/5/2010 | 7,4000 | 7,09% | 7,4000 | 7,4000 | 6,9100 | 396 | ,00 |
| 17/5/2010 | 6,9100 | 0,00% | 6,9100 | 7,4000 | 6,9100 | 588 | ,00 |
| 14/5/2010 | 6,9100 | 0,00% | 6,4100 | 6,9100 | 6,4100 | 260 | ,00 |
| 13/5/2010 | 6,9100 | 0,00% | 7,4000 | 7,4000 | 6,9100 | 608 | ,00 |
| 12/5/2010 | 6,9100 | -6,62% | 6,9100 | 6,9100 | 6,9100 | 223 | ,00 |
| 11/5/2010 | 7,4000 | -6,21% | 7,4000 | 7,4000 | 6,9100 | 156 | ,00 |
| 10/5/2010 | 7,8900 | 14,18% | 7,4000 | 7,8900 | 7,4000 | 666 | ,00 |
| 07/5/2010 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 308 | ,00 |
| 06/5/2010 | 6,9100 | -6,62% | 6,9100 | 6,9100 | 6,9100 | 892 | ,00 |
| 05/5/2010 | 7,4000 | 0,00% | 6,9100 | 7,4000 | 6,9100 | 280 | ,00 |
| 04/5/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 152 | ,00 |
| 03/5/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 6,9100 | 349 | ,00 |
| 30/4/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 705 | ,00 |
| 29/4/2010 | 7,4000 | 7,09% | 7,4000 | 7,4000 | 6,9100 | 1.390 | ,00 |
| 28/4/2010 | 6,9100 | -6,62% | 7,4000 | 7,4000 | 6,9100 | 129 | ,00 |
| 27/4/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 6,9100 | 383 | ,00 |
| 26/4/2010 | 7,4000 | -6,21% | 7,4000 | 7,4000 | 7,4000 | 704 | ,00 |
| 23/4/2010 | 7,8900 | 6,62% | 7,8900 | 7,8900 | 7,8900 | 489 | ,00 |
| 22/4/2010 | 7,4000 | -6,21% | 7,4000 | 7,4000 | 7,4000 | 1.014 | ,00 |
| 21/4/2010 | 7,8900 | 6,62% | 7,8900 | 7,8900 | 7,4000 | 178 | ,00 |
| 20/4/2010 | 7,4000 | -6,21% | 7,4000 | 8,3900 | 7,4000 | 373 | ,00 |
| 19/4/2010 | 7,8900 | -5,96% | 7,8900 | 8,3900 | 7,8900 | 363 | ,00 |
| 16/4/2010 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 7,8900 | 1.100 | ,00 |
| 15/4/2010 | 8,3900 | -5,52% | 8,3900 | 8,8800 | 8,3900 | 196 | ,00 |
| 14/4/2010 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 354 | ,00 |
| 13/4/2010 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 9,3700 | ,00 | |
| 12/4/2010 | 9,3700 | 5,52% | 9,3700 | 9,8700 | 9,3700 | 1.196 | ,00 |
| 09/4/2010 | 8,8800 | 5,84% | 8,3900 | 8,8800 | 8,3900 | 60 | ,00 |
| 08/4/2010 | 8,3900 | -5,52% | 8,3900 | 8,3900 | 8,3900 | 592 | ,00 |
| 07/4/2010 | 8,8800 | -10,03% | 8,8800 | 9,3700 | 8,8800 | 321 | ,00 |
| 06/4/2010 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | ,00 | |
| 01/4/2010 | 9,8700 | 5,34% | 9,3700 | 9,8700 | 9,3700 | 2.283 | ,00 |
| 31/3/2010 | 9,3700 | 5,52% | 8,8800 | 9,3700 | 8,8800 | 1.300 | ,00 |
| 30/3/2010 | 8,8800 | 0,00% | 9,3700 | 9,3700 | 8,3900 | 807 | ,00 |
| 29/3/2010 | 8,8800 | 5,84% | 8,8800 | 9,3700 | 8,3900 | 2.283 | ,00 |
| 26/3/2010 | 8,3900 | 6,34% | 8,3900 | 8,8800 | 8,3900 | 34 | ,00 |
| 24/3/2010 | 7,8900 | -5,96% | 8,3900 | 8,3900 | 7,8900 | 1.589 | ,00 |
| 23/3/2010 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | 203 | ,00 |
| 22/3/2010 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 7,8900 | 362 | ,00 |
| 19/3/2010 | 8,3900 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 398 | ,00 |
| 18/3/2010 | 8,3900 | -5,52% | 8,8800 | 8,8800 | 8,3900 | 116 | ,00 |
| 17/3/2010 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | 11 | ,00 |
| 16/3/2010 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 219 | ,00 |
| 15/3/2010 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 608 | ,00 |
| 12/3/2010 | 9,3700 | 5,52% | 9,3700 | 9,3700 | 8,8800 | 414 | ,00 |
| 11/3/2010 | 8,8800 | -5,23% | 8,8800 | 8,8800 | 8,8800 | 50 | ,00 |
| 10/3/2010 | 9,3700 | 5,52% | 9,3700 | 9,3700 | 8,8800 | 411 | ,00 |
| 09/3/2010 | 8,8800 | -5,23% | 8,8800 | 8,8800 | 8,8800 | 489 | ,00 |
| 08/3/2010 | 9,3700 | -5,07% | 9,8700 | 9,8700 | 9,3700 | 725 | ,00 |
| 05/3/2010 | 9,8700 | 0,00% | 9,8700 | 10,3600 | 8,8800 | 2.349 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4600 | 7,48 % | 0,0320 | 159.839 |
| EVR | 1,9750 | 5,05 % | 0,0950 | 784.696 |
| QLCO | 5,8450 | 4,10 % | 0,2300 | 493.011 |
| ΣΑΡ | 12,8200 | 3,22 % | 0,4000 | 91.578 |
| CENER | 15,5000 | 3,06 % | 0,4600 | 242.879 |
| ONYX | 2,3300 | 2,19 % | 0,0500 | 233.831 |
| ΚΕΚΡ | 2,0400 | 2,00 % | 0,0400 | 17.327 |
| ΕΛΒΕ | 5,3500 | 1,90 % | 0,1000 | 1 |
| ΞΥΛΠ | 0,4540 | 1,79 % | 0,0080 | 200 |
| ΣΠΙ | 0,5820 | 1,75 % | 0,0100 | 10.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4820 | 0,14 % | 0,0050 | 21.287.061 |
| ΕΤΕ | 13,4500 | 0,56 % | 0,0750 | 19.744.540 |
| ΟΠΑΠ | 18,2000 | 1,56 % | 0,2800 | 17.589.556 |
| MTLN | 42,7000 | -0,19 % | -0,0800 | 16.563.853 |
| ΑΛΦΑ | 3,4440 | 0,41 % | 0,0140 | 15.330.092 |
| ΠΕΙΡ | 7,1100 | 0,31 % | 0,0220 | 11.821.381 |
| ΜΠΕΛΑ | 27,6000 | 0,36 % | 0,1000 | 9.234.203 |
| ΔΕΗ | 17,6400 | -0,90 % | -0,1600 | 7.426.497 |
| BOCHGR | 7,9800 | 0,50 % | 0,0400 | 5.068.387 |
| AKTR | 9,4300 | 0,86 % | 0,0800 | 3.932.079 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4820 | 0,14 % | 6.138.944 | 21,29εκ. |
| ΑΛΦΑ | 3,4440 | 0,41 % | 4.444.791 | 15,33εκ. |
| ΙΝΛΟΤ | 1,0320 | -0,19 % | 2.474.688 | 2,57εκ. |
| ΠΕΙΡ | 7,1100 | 0,31 % | 1.663.887 | 11,82εκ. |
| ΕΤΕ | 13,4500 | 0,56 % | 1.474.376 | 19,74εκ. |
| ΟΠΑΠ | 18,2000 | 1,56 % | 970.559 | 17,59εκ. |
| EVR | 1,9750 | 5,05 % | 784.696 | 1,43εκ. |
| BOCHGR | 7,9800 | 0,50 % | 641.472 | 5,07εκ. |
| QLCO | 5,8450 | 4,10 % | 493.011 | 2,84εκ. |
| AKTR | 9,4300 | 0,86 % | 422.198 | 3,93εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7840 | -0,34 % | 116.427 | 0,76 % |
| QLCO | 5,8450 | 4,10 % | 493.011 | 0,70 % |
| ΠΡΔ | 0,4600 | 7,48 % | 159.839 | 0,66 % |
| EVR | 1,9750 | 5,05 % | 784.696 | 0,55 % |
| ONYX | 2,3300 | 2,19 % | 233.831 | 0,34 % |
| ΕΚΤΕΡ | 3,1450 | 1,62 % | 83.572 | 0,31 % |
| AEM | 6,4450 | 0,23 % | 163.524 | 0,28 % |
| MTLN | 42,7000 | -0,19 % | 386.660 | 0,27 % |
| ΟΠΑΠ | 18,2000 | 1,56 % | 970.559 | 0,26 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9400 | 1,04 % | 309.319 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,4600 | 7,48 % | 159.839 | 13,55 % |
| ΝΑΚΑΣ | 3,9600 | -2,46 % | 2.441 | 7,88 % |
| ΜΙΝ | 0,6600 | 0,00 % | 4.818 | 7,58 % |
| ΣΑΝΜΕΖΖ | 0,1928 | -1,03 % | 15.702 | 6,57 % |
| ΑΤΕΚ | 1,6400 | 0,61 % | 5.406 | 6,13 % |
| ΔΡΟΜΕ | 0,3700 | 0,00 % | 1.271 | 5,68 % |
| EVR | 1,9750 | 5,05 % | 784.696 | 5,32 % |
| ONYX | 2,3300 | 2,19 % | 233.831 | 5,26 % |
| ΦΡΙΓΟ | 0,4730 | -2,87 % | 23.014 | 4,93 % |
| ΚΕΚΡ | 2,0400 | 2,00 % | 17.327 | 4,75 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|