| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0,00% | 7,4000 | 7,4000 | 6,9100 | 129 | ,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.% |
|---|