| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 5,34% | 9,8700 | 10,3600 | 8,8800 | 2.349 | ,00 |
| 04/3/2010 | 9,3700 | 5,52% | 8,8800 | 10,3600 | 8,8800 | 1.958 | ,00 |
| 03/3/2010 | 8,8800 | 5,84% | 8,3900 | 8,8800 | 8,3900 | 1.985 | ,00 |
| 02/3/2010 | 8,3900 | 6,34% | 8,3900 | 8,3900 | 8,3900 | 2.008 | ,00 |
| 01/3/2010 | 7,8900 | 6,62% | 7,4000 | 8,3900 | 7,4000 | 2.838 | ,00 |
| 26/2/2010 | 7,4000 | 7,09% | 6,9100 | 7,4000 | 6,9100 | 1.691 | ,00 |
| 25/2/2010 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 1.476 | ,00 |
| 24/2/2010 | 6,9100 | 0,00% | 6,9100 | 7,4000 | 6,4100 | 3.122 | ,00 |
| 23/2/2010 | 6,9100 | 0,00% | 6,9100 | 7,4000 | 6,9100 | 1.702 | ,00 |
| 22/2/2010 | 6,9100 | -6,62% | 6,9100 | 6,9100 | 6,9100 | 1.222 | ,00 |
| 19/2/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 981 | ,00 |
| 18/2/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 47 | ,00 |
| 17/2/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 6,9100 | 1.782 | ,00 |
| 16/2/2010 | 7,4000 | -6,21% | 7,4000 | 7,8900 | 7,4000 | 779 | ,00 |
| 12/2/2010 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,8900 | 233 | ,00 |
| 11/2/2010 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,8900 | 456 | ,00 |
| 10/2/2010 | 7,8900 | 6,62% | 7,8900 | 7,8900 | 7,4000 | 3.354 | ,00 |
| 09/2/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 821 | ,00 |
| 08/2/2010 | 7,4000 | -6,21% | 7,8900 | 7,8900 | 6,4100 | 2.484 | ,00 |
| 05/2/2010 | 7,8900 | -5,96% | 7,8900 | 8,3900 | 7,8900 | 1.048 | ,00 |
| 04/2/2010 | 8,3900 | 0,00% | 7,8900 | 8,3900 | 7,8900 | 329 | ,00 |
| 03/2/2010 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 7,8900 | 1.358 | ,00 |
| 02/2/2010 | 8,3900 | -5,52% | 8,3900 | 8,3900 | 8,3900 | 53 | ,00 |
| 01/2/2010 | 8,8800 | 5,84% | 8,8800 | 8,8800 | 8,3900 | 174 | ,00 |
| 29/1/2010 | 8,3900 | -5,52% | 8,3900 | 8,3900 | 8,3900 | 620 | ,00 |
| 28/1/2010 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 829 | ,00 |
| 27/1/2010 | 8,8800 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 116 | ,00 |
| 26/1/2010 | 8,8800 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 1.051 | ,00 |
| 25/1/2010 | 8,8800 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 443 | ,00 |
| 22/1/2010 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 278 | ,00 |
| 21/1/2010 | 8,8800 | 0,00% | 8,3900 | 9,3700 | 8,3900 | 1.368 | ,00 |
| 20/1/2010 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | 260 | ,00 |
| 19/1/2010 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | 71 | ,00 |
| 18/1/2010 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | 651 | ,00 |
| 15/1/2010 | 8,8800 | 0,00% | 8,8800 | 9,3700 | 8,8800 | 304 | ,00 |
| 14/1/2010 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 1.484 | ,00 |
| 13/1/2010 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 9,3700 | 122 | ,00 |
| 12/1/2010 | 9,3700 | -5,07% | 9,3700 | 9,8700 | 8,8800 | 1.109 | ,00 |
| 11/1/2010 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 1.879 | ,00 |
| 08/1/2010 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 215 | ,00 |
| 07/1/2010 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | 102 | ,00 |
| 05/1/2010 | 9,8700 | 5,34% | 9,8700 | 9,8700 | 9,8700 | 172 | ,00 |
| 04/1/2010 | 9,3700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 996 | ,00 |
| 31/12/2009 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 9,3700 | 486 | 4.560,00 |
| 30/12/2009 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 2.322 | 21.396,27 |
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.% |
|---|