| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 29/12/2009 | 9,3700 | -9,56% | 9,8700 | 9,8700 | 9,3700 | 1.918 | 18.419,00 |
| 28/12/2009 | 10,3600 | 4,96% | 9,8700 | 10,3600 | 9,8700 | 395 | 3.993,40 |
| 23/12/2009 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 669 | 6.528,27 |
| 22/12/2009 | 9,8700 | 5,34% | 9,3700 | 9,8700 | 9,3700 | 708 | 6.969,81 |
| 21/12/2009 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 9,3700 | 1.952 | 18.295,10 |
| 18/12/2009 | 9,3700 | 5,52% | 9,3700 | 9,3700 | 8,8800 | 1.704 | 15.968,77 |
| 17/12/2009 | 8,8800 | 0,00% | 8,8800 | 9,3700 | 8,8800 | 752 | 6.704,76 |
| 16/12/2009 | 8,8800 | -5,23% | 8,8800 | 9,3700 | 8,8800 | 610 | 5.541,00 |
| 15/12/2009 | 9,3700 | -5,07% | 9,3700 | 9,8700 | 8,8800 | 1.755 | 16.108,79 |
| 14/12/2009 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 1.419 | 13.900,00 |
| 11/12/2009 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | 302 | 2.983,60 |
| 10/12/2009 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 1.058 | 10.320,00 |
| 09/12/2009 | 9,8700 | -9,03% | 10,3600 | 10,3600 | 9,8700 | 1.892 | 18.875,10 |
| 08/12/2009 | 10,8500 | 4,73% | 10,3600 | 10,8500 | 10,3600 | 1.378 | 14.921,20 |
| 07/12/2009 | 10,3600 | -4,52% | 10,8500 | 10,8500 | 10,3600 | 131 | 1.369,40 |
| 04/12/2009 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,3600 | 408 | 4.342,98 |
| 03/12/2009 | 10,8500 | 0,00% | 10,8500 | 11,8400 | 10,8500 | 808 | 8.862,49 |
| 02/12/2009 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,8500 | 547 | ,00 |
| 01/12/2009 | 10,8500 | 9,93% | 10,8500 | 10,8500 | 10,8500 | 390 | ,00 |
| 30/11/2009 | 9,8700 | -4,73% | 10,3600 | 10,3600 | 9,8700 | 1.176 | ,00 |
| 27/11/2009 | 10,3600 | -4,52% | 10,3600 | 10,3600 | 10,3600 | 1.343 | ,00 |
| 26/11/2009 | 10,8500 | 4,73% | 10,3600 | 10,8500 | 10,3600 | 841 | ,00 |
| 25/11/2009 | 10,3600 | -4,52% | 10,3600 | 10,3600 | 10,3600 | 1.668 | ,00 |
| 24/11/2009 | 10,8500 | -4,41% | 11,3500 | 11,3500 | 10,3600 | 3.736 | ,00 |
| 23/11/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 405 | ,00 |
| 20/11/2009 | 11,3500 | 4,61% | 10,8500 | 11,8400 | 10,8500 | 1.959 | ,00 |
| 19/11/2009 | 10,8500 | 0,00% | 11,3500 | 11,3500 | 10,8500 | 782 | ,00 |
| 18/11/2009 | 10,8500 | -4,41% | 10,8500 | 11,3500 | 10,8500 | 409 | ,00 |
| 17/11/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 10,8500 | 1.105 | ,00 |
| 16/11/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 10,8500 | 1.081 | ,00 |
| 13/11/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 879 | ,00 |
| 12/11/2009 | 11,3500 | 0,00% | 11,8400 | 11,8400 | 11,3500 | 437 | ,00 |
| 11/11/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 1.089 | ,00 |
| 10/11/2009 | 11,3500 | -4,14% | 11,3500 | 11,3500 | 11,3500 | 469 | ,00 |
| 09/11/2009 | 11,8400 | 4,32% | 11,8400 | 11,8400 | 11,3500 | 569 | ,00 |
| 06/11/2009 | 11,3500 | -4,14% | 11,8400 | 12,3300 | 11,3500 | 831 | ,00 |
| 05/11/2009 | 11,8400 | 0,00% | 11,8400 | 11,8400 | 11,3500 | 1.078 | ,00 |
| 04/11/2009 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 2.878 | ,00 |
| 03/11/2009 | 11,8400 | 4,32% | 11,8400 | 11,8400 | 11,3500 | 162 | ,00 |
| 02/11/2009 | 11,3500 | -7,95% | 11,8400 | 11,8400 | 11,3500 | 2.634 | ,00 |
| 30/10/2009 | 12,3300 | 8,63% | 11,3500 | 12,3300 | 11,3500 | 6.913 | ,00 |
| 29/10/2009 | 11,3500 | -4,14% | 11,3500 | 11,3500 | 11,3500 | 1.104 | ,00 |
| 27/10/2009 | 11,8400 | 4,32% | 11,3500 | 11,8400 | 11,3500 | 2.185 | ,00 |
| 26/10/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 2.219 | ,00 |
| 23/10/2009 | 11,3500 | -4,14% | 11,3500 | 11,8400 | 11,3500 | 7.256 | ,00 |
| 22/10/2009 | 11,8400 | -3,97% | 11,8400 | 11,8400 | 11,3500 | 3.241 | ,00 |
| 21/10/2009 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 11,8400 | 6.424 | ,00 |
| 20/10/2009 | 12,3300 | 4,14% | 12,3300 | 12,8300 | 12,3300 | 8.785 | ,00 |
| 19/10/2009 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,3500 | 3.250 | ,00 |
| 16/10/2009 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,3500 | 2.549 | ,00 |
| 15/10/2009 | 12,3300 | 4,14% | 12,3300 | 12,3300 | 11,8400 | 4.322 | ,00 |
| 14/10/2009 | 11,8400 | 0,00% | 11,8400 | 11,8400 | 11,3500 | 3.952 | ,00 |
| 13/10/2009 | 11,8400 | -7,72% | 12,8300 | 12,8300 | 11,8400 | 3.367 | ,00 |
| 12/10/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,3300 | 1.175 | ,00 |
| 09/10/2009 | 12,8300 | -3,68% | 12,3300 | 12,8300 | 12,3300 | 3.000 | ,00 |
| 08/10/2009 | 13,3200 | 8,03% | 13,3200 | 13,8100 | 12,8300 | 3.091 | ,00 |
| 07/10/2009 | 12,3300 | 8,63% | 11,3500 | 12,3300 | 11,3500 | 2.568 | ,00 |
| 06/10/2009 | 11,3500 | -4,14% | 11,8400 | 11,8400 | 11,3500 | 928 | ,00 |
| 05/10/2009 | 11,8400 | 0,00% | 12,3300 | 12,3300 | 11,3500 | 1.055 | ,00 |
| 02/10/2009 | 11,8400 | 0,00% | 11,8400 | 11,8400 | 11,8400 | 1.088 | ,00 |
| 01/10/2009 | 11,8400 | -3,97% | 11,8400 | 12,3300 | 11,8400 | 495 | ,00 |
| 30/9/2009 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 11,8400 | 652 | ,00 |
| 29/9/2009 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 11,8400 | 1.052 | ,00 |
| 28/9/2009 | 12,3300 | 4,14% | 11,8400 | 12,3300 | 11,8400 | 770 | ,00 |
| 25/9/2009 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,8400 | 709 | ,00 |
| 24/9/2009 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 11,8400 | 683 | ,00 |
| 23/9/2009 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 11,8400 | 322 | ,00 |
| 22/9/2009 | 12,3300 | 4,14% | 11,8400 | 12,8300 | 11,8400 | 944 | ,00 |
| 21/9/2009 | 11,8400 | 0,00% | 12,3300 | 12,3300 | 11,8400 | 497 | ,00 |
| 18/9/2009 | 11,8400 | -3,97% | 11,8400 | 12,3300 | 11,8400 | 1.430 | ,00 |
| 17/9/2009 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 12,3300 | 679 | ,00 |
| 16/9/2009 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 12,3300 | 468 | ,00 |
| 15/9/2009 | 12,3300 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 115 | ,00 |
| 14/9/2009 | 12,3300 | 4,14% | 11,8400 | 12,3300 | 11,8400 | 894 | ,00 |
| 11/9/2009 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 673 | ,00 |
| 10/9/2009 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,8400 | 670 | ,00 |
| 09/9/2009 | 12,3300 | -3,90% | 12,3300 | 12,8300 | 12,3300 | 1.919 | ,00 |
| 08/9/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,3300 | 988 | ,00 |
| 07/9/2009 | 12,8300 | 8,36% | 12,8300 | 13,3200 | 12,8300 | 1.767 | ,00 |
| 04/9/2009 | 11,8400 | 4,32% | 11,3500 | 12,3300 | 11,3500 | 2.025 | ,00 |
| 03/9/2009 | 11,3500 | -4,14% | 11,8400 | 11,8400 | 11,3500 | 998 | ,00 |
| 02/9/2009 | 11,8400 | -3,97% | 11,3500 | 12,3300 | 11,3500 | 582 | ,00 |
| 01/9/2009 | 12,3300 | -3,90% | 12,3300 | 12,3300 | 11,8400 | 334 | ,00 |
| 31/8/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,3300 | 277 | ,00 |
| 28/8/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,8300 | 926 | ,00 |
| 27/8/2009 | 12,8300 | -7,10% | 12,8300 | 13,3200 | 12,8300 | 1.863 | ,00 |
| 26/8/2009 | 13,8100 | -3,49% | 13,8100 | 13,8100 | 13,3200 | 338 | ,00 |
| 25/8/2009 | 14,3100 | 3,62% | 14,3100 | 14,3100 | 13,8100 | 1.134 | ,00 |
| 24/8/2009 | 13,8100 | 7,64% | 13,8100 | 14,3100 | 13,3200 | 1.465 | ,00 |
| 21/8/2009 | 12,8300 | 0,00% | 12,8300 | 13,3200 | 12,3300 | 518 | ,00 |
| 20/8/2009 | 12,8300 | 4,06% | 12,8300 | 12,8300 | 12,3300 | 170 | ,00 |
| 19/8/2009 | 12,3300 | -3,90% | 12,8300 | 12,8300 | 12,3300 | 1.002 | ,00 |
| 18/8/2009 | 12,8300 | 4,06% | 12,8300 | 12,8300 | 12,3300 | 375 | ,00 |
| 17/8/2009 | 12,3300 | -3,90% | 12,3300 | 12,8300 | 12,3300 | 317 | ,00 |
| 14/8/2009 | 12,8300 | 0,00% | 13,3200 | 13,3200 | 12,3300 | 184 | ,00 |
| 13/8/2009 | 12,8300 | 0,00% | 13,3200 | 13,3200 | 12,3300 | 182 | ,00 |
| 12/8/2009 | 12,8300 | 4,06% | 11,8400 | 12,8300 | 11,8400 | 308 | ,00 |
| 11/8/2009 | 12,3300 | -7,43% | 12,8300 | 12,8300 | 12,3300 | 747 | ,00 |
| 10/8/2009 | 13,3200 | -3,55% | 13,3200 | 13,8100 | 13,3200 | 227 | ,00 |
| 07/8/2009 | 13,8100 | 0,00% | 13,3200 | 13,8100 | 13,3200 | 2.099 | ,00 |
| 06/8/2009 | 13,8100 | -3,49% | 13,8100 | 14,3100 | 13,3200 | 1.723 | ,00 |
| 05/8/2009 | 14,3100 | 11,54% | 13,8100 | 14,8000 | 13,8100 | 4.406 | ,00 |
| 04/8/2009 | 12,8300 | 0,00% | 12,3300 | 13,3200 | 12,3300 | 1.585 | ,00 |
| 03/8/2009 | 12,8300 | 4,06% | 12,3300 | 12,8300 | 12,3300 | 715 | ,00 |
| 31/7/2009 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 12,3300 | 857 | ,00 |
| 30/7/2009 | 12,3300 | 4,14% | 12,3300 | 12,8300 | 11,8400 | 1.674 | ,00 |
| 29/7/2009 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,3500 | 1.003 | ,00 |
| 28/7/2009 | 11,8400 | 0,00% | 11,8400 | 12,8300 | 11,3500 | 822 | ,00 |
| 27/7/2009 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,8400 | 1.003 | ,00 |
| 24/7/2009 | 12,3300 | 4,14% | 12,8300 | 12,8300 | 11,8400 | 375 | ,00 |
| 23/7/2009 | 11,8400 | -3,97% | 12,8300 | 12,8300 | 11,8400 | 1.063 | ,00 |
| 22/7/2009 | 12,3300 | 0,00% | 12,8300 | 13,3200 | 12,3300 | 595 | ,00 |
| 21/7/2009 | 12,3300 | -3,90% | 13,3200 | 13,3200 | 12,3300 | 610 | ,00 |
| 20/7/2009 | 12,8300 | 0,00% | 13,3200 | 13,3200 | 12,8300 | 202 | ,00 |
| 17/7/2009 | 12,8300 | 4,06% | 12,8300 | 12,8300 | 12,3300 | 393 | ,00 |
| 16/7/2009 | 12,3300 | 4,14% | 12,3300 | 12,3300 | 12,3300 | 366 | ,00 |
| 15/7/2009 | 11,8400 | 0,00% | 11,3500 | 12,3300 | 11,3500 | 511 | ,00 |
| 14/7/2009 | 11,8400 | 4,32% | 12,3300 | 12,3300 | 11,3500 | 990 | ,00 |
| 13/7/2009 | 11,3500 | -4,14% | 11,3500 | 11,8400 | 10,8500 | 1.688 | ,00 |
| 10/7/2009 | 11,8400 | 0,00% | 11,3500 | 11,8400 | 11,3500 | 150 | ,00 |
| 09/7/2009 | 11,8400 | 4,32% | 11,3500 | 12,3300 | 11,3500 | 1.335 | ,00 |
| 08/7/2009 | 11,3500 | -4,14% | 12,3300 | 12,3300 | 11,3500 | 2.303 | ,00 |
| 07/7/2009 | 11,8400 | -3,97% | 11,8400 | 11,8400 | 11,8400 | 385 | ,00 |
| 06/7/2009 | 12,3300 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 391 | ,00 |
| 03/7/2009 | 12,3300 | -3,90% | 12,3300 | 12,8300 | 11,8400 | 2.090 | ,00 |
| 02/7/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,8300 | 160 | ,00 |
| 01/7/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,3300 | 481 | ,00 |
| 30/6/2009 | 12,8300 | 4,06% | 12,8300 | 13,3200 | 12,8300 | 467 | ,00 |
| 29/6/2009 | 12,3300 | -3,90% | 12,3300 | 12,8300 | 11,8400 | 449 | ,00 |
| 26/6/2009 | 12,8300 | -3,68% | 13,8100 | 14,3100 | 12,3300 | 2.254 | ,00 |
| 25/6/2009 | 13,3200 | -6,92% | 13,8100 | 14,3100 | 13,3200 | 1.696 | ,00 |
| 24/6/2009 | 14,3100 | 7,43% | 14,3100 | 14,3100 | 13,3200 | 1.877 | ,00 |
| 23/6/2009 | 13,3200 | 3,82% | 12,8300 | 13,8100 | 12,8300 | 6.176 | ,00 |
| 22/6/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,3300 | 2.485 | ,00 |
| 19/6/2009 | 12,8300 | 4,06% | 12,3300 | 13,3200 | 12,3300 | 2.920 | ,00 |
| 18/6/2009 | 12,3300 | 0,00% | 12,3300 | 13,3200 | 12,3300 | 2.239 | ,00 |
| 17/6/2009 | 12,3300 | -7,43% | 12,8300 | 12,8300 | 11,8400 | 3.138 | ,00 |
| 16/6/2009 | 13,3200 | -10,00% | 13,8100 | 13,8100 | 13,3200 | 1.753 | ,00 |
| 15/6/2009 | 14,8000 | -3,20% | 15,2900 | 15,2900 | 14,3100 | 2.965 | ,00 |
| 12/6/2009 | 15,2900 | 3,31% | 15,2900 | 15,7900 | 14,8000 | 1.411 | ,00 |
| 11/6/2009 | 14,8000 | -3,20% | 15,2900 | 15,2900 | 14,3100 | 887 | ,00 |
| 10/6/2009 | 15,2900 | 6,85% | 14,8000 | 15,7900 | 14,8000 | 1.356 | ,00 |
| 09/6/2009 | 14,3100 | -9,37% | 14,8000 | 14,8000 | 14,3100 | 3.143 | ,00 |
| 05/6/2009 | 15,7900 | -3,01% | 16,7700 | 16,7700 | 14,8000 | 2.110 | ,00 |
| 04/6/2009 | 16,2800 | -2,92% | 16,2800 | 16,2800 | 15,7900 | 1.760 | ,00 |
| 03/6/2009 | 16,7700 | 3,01% | 16,2800 | 17,7600 | 15,7900 | 5.339 | ,00 |
| 02/6/2009 | 16,2800 | -2,92% | 16,7700 | 16,7700 | 15,7900 | 4.417 | ,00 |
| 01/6/2009 | 16,7700 | 0,00% | 17,2700 | 17,2700 | 16,7700 | 1.825 | ,00 |
| 29/5/2009 | 16,7700 | 0,00% | 16,7700 | 17,2700 | 16,2800 | 2.296 | ,00 |
| 28/5/2009 | 16,7700 | -2,90% | 16,7700 | 17,2700 | 15,7900 | 1.419 | ,00 |
| 27/5/2009 | 17,2700 | 2,98% | 17,2700 | 17,2700 | 16,7700 | 1.399 | ,00 |
| 26/5/2009 | 16,7700 | 0,00% | 17,2700 | 17,7600 | 16,2800 | 2.295 | ,00 |
| 25/5/2009 | 16,7700 | 6,21% | 14,8000 | 18,7500 | 14,8000 | 5.093 | ,00 |
| 22/5/2009 | 15,7900 | 0,00% | 15,7900 | 15,7900 | 15,2900 | 728 | ,00 |
| 21/5/2009 | 15,7900 | 6,69% | 15,2900 | 16,2800 | 14,8000 | 2.247 | ,00 |
| 20/5/2009 | 14,8000 | 0,00% | 15,2900 | 15,2900 | 14,3100 | 1.647 | ,00 |
| 19/5/2009 | 14,8000 | 0,00% | 14,8000 | 15,2900 | 14,3100 | 1.446 | ,00 |
| 18/5/2009 | 14,8000 | -3,20% | 14,8000 | 15,7900 | 14,3100 | 2.034 | ,00 |
| 15/5/2009 | 15,2900 | -3,17% | 15,7900 | 15,7900 | 14,8000 | 2.275 | ,00 |
| 14/5/2009 | 15,7900 | 6,69% | 15,7900 | 17,2700 | 14,8000 | 7.849 | ,00 |
| 13/5/2009 | 14,8000 | 15,35% | 13,8100 | 15,2900 | 13,8100 | 7.679 | ,00 |
| 12/5/2009 | 12,8300 | 0,00% | 13,3200 | 13,3200 | 12,8300 | 223 | ,00 |
| 11/5/2009 | 12,8300 | 0,00% | 13,3200 | 13,3200 | 12,3300 | 996 | ,00 |
| 08/5/2009 | 12,8300 | -3,68% | 12,8300 | 13,3200 | 12,3300 | 731 | ,00 |
| 07/5/2009 | 13,3200 | 0,00% | 13,8100 | 13,8100 | 13,3200 | 820 | ,00 |
| 06/5/2009 | 13,3200 | -3,55% | 13,8100 | 13,8100 | 12,8300 | 1.113 | ,00 |
| 05/5/2009 | 13,8100 | 0,00% | 13,8100 | 14,3100 | 13,3200 | 1.446 | ,00 |
| 04/5/2009 | 13,8100 | 3,68% | 13,8100 | 14,3100 | 13,3200 | 1.447 | ,00 |
| 30/4/2009 | 13,3200 | 3,82% | 13,8100 | 13,8100 | 12,8300 | 2.499 | ,00 |
| 29/4/2009 | 12,8300 | 4,06% | 12,8300 | 13,3200 | 12,3300 | 2.216 | ,00 |
| 28/4/2009 | 12,3300 | -3,90% | 12,8300 | 12,8300 | 11,8400 | 1.146 | ,00 |
| 27/4/2009 | 12,8300 | 0,00% | 12,8300 | 13,3200 | 12,8300 | 1.960 | ,00 |
| 24/4/2009 | 12,8300 | 4,06% | 12,8300 | 13,3200 | 12,3300 | 963 | ,00 |
| 23/4/2009 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 12,3300 | 1.610 | ,00 |
| 22/4/2009 | 12,3300 | -3,90% | 12,8300 | 12,8300 | 12,3300 | 1.614 | ,00 |
| 21/4/2009 | 12,8300 | -7,10% | 12,8300 | 13,3200 | 12,8300 | 1.869 | ,00 |
| 16/4/2009 | 13,8100 | -3,49% | 14,3100 | 14,3100 | 13,8100 | 2.205 | ,00 |
| 15/4/2009 | 14,3100 | -3,31% | 14,8000 | 14,8000 | 13,8100 | 1.876 | ,00 |
| 14/4/2009 | 14,8000 | 11,11% | 14,3100 | 15,2900 | 14,3100 | 3.822 | ,00 |
| 09/4/2009 | 13,3200 | 8,03% | 13,3200 | 14,3100 | 12,8300 | 1.536 | ,00 |
| 08/4/2009 | 12,3300 | 0,00% | 11,8400 | 12,8300 | 11,8400 | 2.619 | ,00 |
| 07/4/2009 | 12,3300 | 8,63% | 11,8400 | 12,3300 | 11,8400 | 2.707 | ,00 |
| 06/4/2009 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 10,8500 | 1.052 | ,00 |
| 03/4/2009 | 11,3500 | 0,00% | 11,8400 | 11,8400 | 10,8500 | 694 | ,00 |
| 02/4/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 10,8500 | 1.919 | ,00 |
| 01/4/2009 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 10,8500 | 511 | ,00 |
| 31/3/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 10,8500 | 296 | ,00 |
| 30/3/2009 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 10,8500 | 2.285 | ,00 |
| 27/3/2009 | 11,3500 | 14,99% | 10,8500 | 11,8400 | 10,8500 | 1.711 | ,00 |
| 26/3/2009 | 9,8700 | 5,34% | 8,8800 | 9,8700 | 8,8800 | 3.258 | ,00 |
| 24/3/2009 | 9,3700 | 5,52% | 9,3700 | 9,3700 | 8,8800 | 771 | ,00 |
| 23/3/2009 | 8,8800 | 0,00% | 8,8800 | 9,3700 | 8,3900 | 1.813 | ,00 |
| 20/3/2009 | 8,8800 | -5,23% | 8,8800 | 9,3700 | 8,8800 | 275 | ,00 |
| 19/3/2009 | 9,3700 | 5,52% | 9,3700 | 9,3700 | 8,8800 | 387 | ,00 |
| 18/3/2009 | 8,8800 | 0,00% | 8,8800 | 9,3700 | 8,8800 | 1.555 | ,00 |
| 17/3/2009 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 506 | ,00 |
| 16/3/2009 | 8,8800 | 0,00% | 9,3700 | 9,3700 | 8,3900 | 1.401 | ,00 |
| 13/3/2009 | 8,8800 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 635 | ,00 |
| 12/3/2009 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 380 | ,00 |
| 11/3/2009 | 9,3700 | 5,52% | 9,3700 | 9,3700 | 8,8800 | 827 | ,00 |
| 10/3/2009 | 8,8800 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 201 | ,00 |
| 09/3/2009 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 801 | ,00 |
| 06/3/2009 | 8,8800 | 5,84% | 8,8800 | 8,8800 | 8,8800 | 6 | ,00 |
| 05/3/2009 | 8,3900 | 6,34% | 8,3900 | 8,3900 | 7,8900 | 1.077 | ,00 |
| 04/3/2009 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,8900 | 971 | ,00 |
| 03/3/2009 | 7,8900 | -11,15% | 8,3900 | 8,3900 | 7,4000 | 1.965 | ,00 |
| 27/2/2009 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 1.284 | ,00 |
| 26/2/2009 | 8,8800 | 0,00% | 9,3700 | 9,3700 | 8,3900 | 130 | ,00 |
| 25/2/2009 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 572 | ,00 |
| 24/2/2009 | 8,8800 | -5,23% | 8,3900 | 8,8800 | 7,8900 | 996 | ,00 |
| 23/2/2009 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 89 | ,00 |
| 20/2/2009 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 554 | ,00 |
| 19/2/2009 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 9,3700 | 599 | ,00 |
| 18/2/2009 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 9,3700 | 5.877 | ,00 |
| 17/2/2009 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 2.027 | ,00 |
| 16/2/2009 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 8,8800 | 721 | ,00 |
| 13/2/2009 | 9,3700 | 5,52% | 8,8800 | 9,3700 | 8,8800 | 447 | ,00 |
| 12/2/2009 | 8,8800 | 5,84% | 8,8800 | 9,3700 | 8,8800 | 629 | ,00 |
| 11/2/2009 | 8,3900 | -5,52% | 8,3900 | 8,8800 | 8,3900 | 576 | ,00 |
| 10/2/2009 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 609 | ,00 |
| 09/2/2009 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 1.958 | ,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.% |
|---|