| 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 |
|---|---|---|---|---|---|---|---|
| 06/2/2009 | 8,3900 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 1.151 | ,00 |
| 05/2/2009 | 8,3900 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 461 | ,00 |
| 04/2/2009 | 8,3900 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 654 | ,00 |
| 03/2/2009 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 7,8900 | 1.714 | ,00 |
| 02/2/2009 | 8,3900 | -5,52% | 8,3900 | 8,8800 | 7,8900 | 1.856 | ,00 |
| 30/1/2009 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 2.829 | ,00 |
| 29/1/2009 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 8,8800 | 948 | ,00 |
| 28/1/2009 | 9,3700 | 5,52% | 8,8800 | 9,3700 | 8,8800 | 991 | ,00 |
| 27/1/2009 | 8,8800 | 0,00% | 9,3700 | 9,3700 | 8,3900 | 2.461 | ,00 |
| 26/1/2009 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 1.828 | ,00 |
| 23/1/2009 | 9,3700 | -5,07% | 9,3700 | 9,8700 | 8,8800 | 915 | ,00 |
| 22/1/2009 | 9,8700 | 11,15% | 9,3700 | 10,3600 | 9,3700 | 2.829 | ,00 |
| 21/1/2009 | 8,8800 | -10,03% | 9,8700 | 9,8700 | 8,8800 | 3.902 | ,00 |
| 20/1/2009 | 9,8700 | -4,73% | 10,3600 | 10,8500 | 9,8700 | 2.161 | ,00 |
| 19/1/2009 | 10,3600 | 0,00% | 10,3600 | 10,3600 | 9,8700 | 1.475 | ,00 |
| 16/1/2009 | 10,3600 | -4,52% | 10,8500 | 11,3500 | 10,3600 | 1.416 | ,00 |
| 15/1/2009 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,3600 | 403 | ,00 |
| 14/1/2009 | 10,8500 | -4,41% | 10,8500 | 11,3500 | 10,3600 | 1.767 | ,00 |
| 13/1/2009 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 10,8500 | 494 | ,00 |
| 12/1/2009 | 11,3500 | -4,14% | 11,8400 | 11,8400 | 11,3500 | 701 | ,00 |
| 09/1/2009 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 182 | ,00 |
| 08/1/2009 | 11,8400 | 0,00% | 11,8400 | 11,8400 | 11,8400 | 305 | ,00 |
| 07/1/2009 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,3500 | 997 | ,00 |
| 05/1/2009 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 11,8400 | 775 | ,00 |
| 02/1/2009 | 12,3300 | -7,43% | 12,8300 | 12,8300 | 12,3300 | 393 | ,00 |
| 31/12/2008 | 13,3200 | 8,03% | 13,3200 | 13,3200 | 12,8300 | 656 | ,00 |
| 30/12/2008 | 12,3300 | 13,64% | 11,3500 | 12,8300 | 11,3500 | 411 | ,00 |
| 29/12/2008 | 10,8500 | 0,00% | 10,3600 | 11,3500 | 10,3600 | 211 | ,00 |
| 24/12/2008 | 10,8500 | 4,73% | 10,8500 | 10,8500 | 10,8500 | 227 | ,00 |
| 23/12/2008 | 10,3600 | 4,96% | 10,3600 | 10,8500 | 9,8700 | 249 | ,00 |
| 22/12/2008 | 9,8700 | -4,73% | 11,3500 | 11,3500 | 9,3700 | 471 | ,00 |
| 19/12/2008 | 10,3600 | -4,52% | 9,8700 | 11,3500 | 9,8700 | 371 | ,00 |
| 18/12/2008 | 10,8500 | -4,41% | 10,8500 | 11,8400 | 10,8500 | 107 | ,00 |
| 17/12/2008 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 10,8500 | 597 | ,00 |
| 16/12/2008 | 11,3500 | -4,14% | 11,8400 | 11,8400 | 11,3500 | 106 | ,00 |
| 15/12/2008 | 11,8400 | 9,12% | 11,8400 | 11,8400 | 10,8500 | 312 | ,00 |
| 12/12/2008 | 10,8500 | -8,36% | 11,3500 | 11,8400 | 10,8500 | 464 | ,00 |
| 11/12/2008 | 11,8400 | 4,32% | 11,8400 | 11,8400 | 11,8400 | 4 | ,00 |
| 10/12/2008 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 10,8500 | 665 | ,00 |
| 09/12/2008 | 11,3500 | -7,95% | 11,3500 | 11,8400 | 11,3500 | 289 | ,00 |
| 08/12/2008 | 12,3300 | 4,14% | 12,3300 | 12,3300 | 11,8400 | 288 | ,00 |
| 05/12/2008 | 11,8400 | -3,97% | 11,8400 | 12,3300 | 11,8400 | 96 | ,00 |
| 04/12/2008 | 12,3300 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 133 | ,00 |
| 03/12/2008 | 12,3300 | 8,63% | 12,3300 | 12,3300 | 12,3300 | 184 | ,00 |
| 02/12/2008 | 11,3500 | -11,54% | 11,8400 | 12,3300 | 11,3500 | 73 | ,00 |
| 01/12/2008 | 12,8300 | 8,36% | 11,8400 | 12,8300 | 11,8400 | 649 | ,00 |
| 28/11/2008 | 11,8400 | -3,97% | 11,8400 | 12,3300 | 11,8400 | 466 | ,00 |
| 27/11/2008 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 12,3300 | 18 | ,00 |
| 26/11/2008 | 12,3300 | -3,90% | 12,8300 | 12,8300 | 12,3300 | 1.305 | ,00 |
| 25/11/2008 | 12,8300 | 4,06% | 12,8300 | 12,8300 | 12,8300 | 426 | ,00 |
| 24/11/2008 | 12,3300 | 4,14% | 12,3300 | 12,8300 | 12,3300 | 2.256 | ,00 |
| 21/11/2008 | 11,8400 | 14,29% | 11,3500 | 12,3300 | 11,3500 | 706 | ,00 |
| 20/11/2008 | 10,3600 | -8,72% | 10,3600 | 11,8400 | 10,3600 | 1.531 | ,00 |
| 19/11/2008 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 11,3500 | 736 | ,00 |
| 18/11/2008 | 11,3500 | -7,95% | 11,3500 | 11,8400 | 11,3500 | 587 | ,00 |
| 17/11/2008 | 12,3300 | -3,90% | 12,3300 | 12,3300 | 11,8400 | 445 | ,00 |
| 14/11/2008 | 12,8300 | 8,36% | 12,8300 | 12,8300 | 12,3300 | 537 | ,00 |
| 13/11/2008 | 11,8400 | -7,72% | 11,8400 | 12,3300 | 11,8400 | 507 | ,00 |
| 12/11/2008 | 12,8300 | 0,00% | 13,3200 | 13,3200 | 12,3300 | 237 | ,00 |
| 11/11/2008 | 12,8300 | -7,10% | 13,3200 | 13,3200 | 12,8300 | 1.197 | ,00 |
| 10/11/2008 | 13,8100 | 3,68% | 13,8100 | 14,8000 | 13,3200 | 1.317 | ,00 |
| 07/11/2008 | 13,3200 | 3,82% | 13,3200 | 13,3200 | 12,3300 | 872 | ,00 |
| 06/11/2008 | 12,8300 | -13,31% | 13,3200 | 13,3200 | 11,8400 | 2.146 | ,00 |
| 05/11/2008 | 14,8000 | 0,00% | 15,2900 | 15,7900 | 14,3100 | 3.182 | ,00 |
| 04/11/2008 | 14,8000 | 15,35% | 13,8100 | 15,2900 | 13,8100 | 3.068 | ,00 |
| 03/11/2008 | 12,8300 | 8,36% | 12,8300 | 13,3200 | 12,8300 | 2.620 | ,00 |
| 31/10/2008 | 11,8400 | -3,97% | 12,3300 | 12,8300 | 11,3500 | 1.270 | ,00 |
| 30/10/2008 | 12,3300 | 8,63% | 12,3300 | 12,8300 | 12,3300 | 3.019 | ,00 |
| 29/10/2008 | 11,3500 | 14,99% | 10,8500 | 11,8400 | 10,8500 | 6.727 | ,00 |
| 27/10/2008 | 9,8700 | 0,00% | 9,8700 | 10,3600 | 9,3700 | 3.388 | ,00 |
| 24/10/2008 | 9,8700 | -19,95% | 11,3500 | 11,3500 | 9,8700 | 2.785 | ,00 |
| 23/10/2008 | 12,3300 | -7,43% | 13,3200 | 13,3200 | 10,8500 | 675 | ,00 |
| 22/10/2008 | 13,3200 | -6,92% | 13,8100 | 13,8100 | 13,3200 | 2.220 | ,00 |
| 21/10/2008 | 14,3100 | 3,62% | 13,8100 | 14,8000 | 13,8100 | 625 | ,00 |
| 20/10/2008 | 13,8100 | -3,49% | 14,3100 | 14,3100 | 13,3200 | 1.169 | ,00 |
| 17/10/2008 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 13,8100 | 1.081 | ,00 |
| 16/10/2008 | 14,3100 | -12,10% | 14,8000 | 14,8000 | 13,3200 | 1.634 | ,00 |
| 15/10/2008 | 16,2800 | -5,73% | 16,2800 | 16,2800 | 15,7900 | 1.738 | ,00 |
| 14/10/2008 | 17,2700 | 16,69% | 16,2800 | 17,7600 | 16,2800 | 4.482 | ,00 |
| 13/10/2008 | 14,8000 | 11,11% | 14,3100 | 15,7900 | 14,3100 | 2.490 | ,00 |
| 10/10/2008 | 13,3200 | -6,92% | 13,3200 | 13,3200 | 12,3300 | 1.521 | ,00 |
| 09/10/2008 | 14,3100 | -3,31% | 14,8000 | 15,2900 | 14,3100 | 3.852 | ,00 |
| 08/10/2008 | 14,8000 | -3,20% | 14,3100 | 15,2900 | 13,3200 | 11.747 | ,00 |
| 07/10/2008 | 15,2900 | -3,17% | 15,2900 | 15,7900 | 14,3100 | 3.895 | ,00 |
| 06/10/2008 | 15,7900 | -8,57% | 16,7700 | 16,7700 | 15,2900 | 4.857 | ,00 |
| 03/10/2008 | 17,2700 | -2,76% | 17,2700 | 17,7600 | 17,2700 | 1.205 | ,00 |
| 02/10/2008 | 17,7600 | 0,00% | 17,7600 | 18,2500 | 17,7600 | 1.459 | ,00 |
| 01/10/2008 | 17,7600 | 0,00% | 18,2500 | 18,7500 | 17,7600 | 2.492 | ,00 |
| 30/9/2008 | 17,7600 | 0,00% | 16,2800 | 18,2500 | 16,2800 | 3.681 | ,00 |
| 29/9/2008 | 17,7600 | -7,69% | 19,2400 | 19,2400 | 17,7600 | 1.167 | ,00 |
| 26/9/2008 | 19,2400 | -2,48% | 19,2400 | 19,7300 | 18,2500 | 2.327 | ,00 |
| 25/9/2008 | 19,7300 | 2,55% | 19,7300 | 19,7300 | 19,2400 | 2.230 | ,00 |
| 24/9/2008 | 19,2400 | -2,48% | 19,7300 | 20,2300 | 19,2400 | 703 | ,00 |
| 23/9/2008 | 19,7300 | -4,78% | 19,7300 | 20,2300 | 18,7500 | 2.214 | ,00 |
| 22/9/2008 | 20,7200 | -2,31% | 21,2100 | 21,7100 | 20,7200 | 960 | ,00 |
| 19/9/2008 | 21,2100 | 10,24% | 20,2300 | 21,7100 | 19,7300 | 2.663 | ,00 |
| 18/9/2008 | 19,2400 | -2,48% | 19,7300 | 20,2300 | 19,2400 | 803 | ,00 |
| 17/9/2008 | 19,7300 | -2,47% | 20,7200 | 21,2100 | 19,7300 | 1.360 | ,00 |
| 16/9/2008 | 20,2300 | 7,89% | 18,7500 | 21,2100 | 18,7500 | 2.454 | ,00 |
| 15/9/2008 | 18,7500 | -4,97% | 19,2400 | 20,7200 | 18,2500 | 8.593 | ,00 |
| 12/9/2008 | 19,7300 | -9,12% | 22,2000 | 22,6900 | 19,7300 | 3.440 | ,00 |
| 11/9/2008 | 21,7100 | -4,32% | 22,6900 | 23,1900 | 21,2100 | 3.697 | ,00 |
| 10/9/2008 | 22,6900 | -2,16% | 23,1900 | 23,1900 | 22,6900 | 1.920 | ,00 |
| 09/9/2008 | 23,1900 | -4,05% | 24,1700 | 24,1700 | 23,1900 | 1.519 | ,00 |
| 08/9/2008 | 24,1700 | 2,07% | 24,6700 | 25,1600 | 23,6800 | 1.411 | ,00 |
| 05/9/2008 | 23,6800 | 0,00% | 24,1700 | 24,1700 | 23,1900 | 1.269 | ,00 |
| 04/9/2008 | 23,6800 | -2,03% | 24,6700 | 25,1600 | 23,6800 | 988 | ,00 |
| 03/9/2008 | 24,1700 | -2,03% | 24,6700 | 25,1600 | 24,1700 | 1.910 | ,00 |
| 02/9/2008 | 24,6700 | 0,00% | 25,1600 | 25,6500 | 24,6700 | 1.277 | ,00 |
| 01/9/2008 | 24,6700 | -1,95% | 24,6700 | 25,6500 | 23,6800 | 3.090 | ,00 |
| 29/8/2008 | 25,1600 | 1,99% | 25,1600 | 25,6500 | 24,6700 | 2.174 | ,00 |
| 28/8/2008 | 24,6700 | -1,95% | 25,1600 | 25,1600 | 24,1700 | 2.564 | ,00 |
| 27/8/2008 | 25,1600 | 0,00% | 25,1600 | 26,1500 | 24,6700 | 1.572 | ,00 |
| 26/8/2008 | 25,1600 | -1,91% | 25,1600 | 25,6500 | 24,6700 | 2.927 | ,00 |
| 25/8/2008 | 25,6500 | 0,00% | 26,1500 | 27,1300 | 25,6500 | 2.138 | ,00 |
| 22/8/2008 | 25,6500 | 3,97% | 25,1600 | 26,1500 | 25,1600 | 488 | ,00 |
| 21/8/2008 | 24,6700 | -3,82% | 25,6500 | 26,1500 | 24,6700 | 1.763 | ,00 |
| 20/8/2008 | 25,6500 | 0,00% | 26,1500 | 26,1500 | 25,6500 | 361 | ,00 |
| 19/8/2008 | 25,6500 | -3,72% | 26,1500 | 26,6400 | 24,6700 | 1.203 | ,00 |
| 18/8/2008 | 26,6400 | 0,00% | 26,1500 | 26,6400 | 26,1500 | 382 | ,00 |
| 14/8/2008 | 26,6400 | -1,81% | 27,1300 | 27,6300 | 25,6500 | 420 | ,00 |
| 13/8/2008 | 27,1300 | 3,75% | 25,6500 | 27,1300 | 25,6500 | 2.510 | ,00 |
| 12/8/2008 | 26,1500 | 0,00% | 25,6500 | 26,1500 | 25,6500 | 1.048 | ,00 |
| 11/8/2008 | 26,1500 | 1,95% | 25,6500 | 27,1300 | 25,6500 | 1.321 | ,00 |
| 08/8/2008 | 25,6500 | -1,91% | 26,1500 | 27,6300 | 25,6500 | 1.961 | ,00 |
| 07/8/2008 | 26,1500 | -1,84% | 26,1500 | 27,6300 | 25,6500 | 743 | ,00 |
| 06/8/2008 | 26,6400 | -3,58% | 27,1300 | 28,6100 | 25,6500 | 2.322 | ,00 |
| 05/8/2008 | 27,6300 | 0,00% | 27,1300 | 28,1200 | 27,1300 | 1.034 | ,00 |
| 04/8/2008 | 27,6300 | 0,00% | 27,1300 | 28,1200 | 27,1300 | 2.668 | ,00 |
| 01/8/2008 | 27,6300 | 0,00% | 27,6300 | 28,1200 | 26,1500 | 2.932 | ,00 |
| 31/7/2008 | 27,6300 | -5,08% | 29,6000 | 30,0900 | 27,1300 | 10.119 | ,00 |
| 30/7/2008 | 29,1100 | -1,66% | 30,0900 | 32,0700 | 28,1200 | 7.230 | ,00 |
| 29/7/2008 | 29,6000 | -7,70% | 29,6000 | 31,0800 | 29,6000 | 5.056 | ,00 |
| 28/7/2008 | 32,0700 | -2,97% | 33,0500 | 33,5500 | 30,0900 | 8.282 | ,00 |
| 25/7/2008 | 33,0500 | 9,84% | 33,0500 | 36,0100 | 30,5900 | 23.829 | ,00 |
| 24/7/2008 | 30,0900 | 5,17% | 31,0800 | 31,0800 | 29,1100 | 3.918 | ,00 |
| 23/7/2008 | 28,6100 | 9,41% | 28,6100 | 29,6000 | 28,6100 | 6.099 | ,00 |
| 22/7/2008 | 26,1500 | 6,00% | 24,6700 | 27,1300 | 24,6700 | 2.911 | ,00 |
| 21/7/2008 | 24,6700 | 4,18% | 24,6700 | 24,6700 | 24,1700 | 374 | ,00 |
| 18/7/2008 | 23,6800 | 2,11% | 23,6800 | 24,1700 | 23,1900 | 1.167 | ,00 |
| 17/7/2008 | 23,1900 | 6,82% | 23,1900 | 23,6800 | 23,1900 | 971 | ,00 |
| 16/7/2008 | 21,7100 | -6,38% | 22,2000 | 23,1900 | 21,2100 | 1.261 | ,00 |
| 15/7/2008 | 23,1900 | -7,83% | 24,1700 | 24,6700 | 23,1900 | 1.158 | ,00 |
| 14/7/2008 | 25,1600 | 1,99% | 25,6500 | 25,6500 | 24,6700 | 2.044 | ,00 |
| 11/7/2008 | 24,6700 | 0,00% | 24,6700 | 25,1600 | 24,1700 | 1.152 | ,00 |
| 10/7/2008 | 24,6700 | 2,07% | 24,1700 | 24,6700 | 24,1700 | 338 | ,00 |
| 09/7/2008 | 24,1700 | 6,52% | 24,1700 | 24,6700 | 23,6800 | 1.767 | ,00 |
| 08/7/2008 | 22,6900 | -6,12% | 22,6900 | 23,6800 | 22,6900 | 3.080 | ,00 |
| 07/7/2008 | 24,1700 | -3,93% | 25,1600 | 25,1600 | 23,1900 | 2.871 | ,00 |
| 04/7/2008 | 25,1600 | 1,99% | 25,1600 | 25,6500 | 24,6700 | 1.147 | ,00 |
| 03/7/2008 | 24,6700 | -1,95% | 24,6700 | 25,1600 | 23,6800 | 1.226 | ,00 |
| 02/7/2008 | 25,1600 | 4,10% | 26,1500 | 26,1500 | 24,6700 | 1.921 | ,00 |
| 01/7/2008 | 24,1700 | 0,00% | 24,1700 | 24,6700 | 23,6800 | 856 | ,00 |
| 30/6/2008 | 24,1700 | -3,93% | 24,6700 | 24,6700 | 23,6800 | 835 | ,00 |
| 27/6/2008 | 25,1600 | -7,26% | 25,1600 | 26,1500 | 24,6700 | 2.802 | ,00 |
| 26/6/2008 | 27,1300 | -3,52% | 28,1200 | 28,1200 | 26,6400 | 995 | ,00 |
| 25/6/2008 | 28,1200 | 11,76% | 27,6300 | 29,6000 | 27,1300 | 3.012 | ,00 |
| 24/6/2008 | 25,1600 | -5,56% | 24,6700 | 26,1500 | 24,6700 | 3.660 | ,00 |
| 23/6/2008 | 26,6400 | -6,89% | 27,6300 | 28,1200 | 26,1500 | 1.769 | ,00 |
| 20/6/2008 | 28,6100 | -1,72% | 29,1100 | 29,1100 | 28,1200 | 2.185 | ,00 |
| 19/6/2008 | 29,1100 | -1,66% | 29,1100 | 29,6000 | 28,6100 | 1.253 | ,00 |
| 18/6/2008 | 29,6000 | -1,63% | 30,5900 | 30,5900 | 28,1200 | 2.326 | ,00 |
| 17/6/2008 | 30,0900 | 1,66% | 30,0900 | 31,0800 | 29,6000 | 1.099 | ,00 |
| 13/6/2008 | 29,6000 | -1,63% | 29,6000 | 30,0900 | 29,6000 | 2.204 | ,00 |
| 12/6/2008 | 30,0900 | -1,63% | 29,6000 | 30,5900 | 29,1100 | 1.715 | ,00 |
| 11/6/2008 | 30,5900 | -3,10% | 30,0900 | 31,5700 | 30,0900 | 507 | ,00 |
| 10/6/2008 | 31,5700 | -4,48% | 32,0700 | 32,5600 | 30,0900 | 4.292 | ,00 |
| 09/6/2008 | 33,0500 | -2,91% | 33,0500 | 33,0500 | 32,0700 | 3.446 | ,00 |
| 06/6/2008 | 34,0400 | -1,42% | 34,0400 | 34,5300 | 33,5500 | 4.500 | ,00 |
| 05/6/2008 | 34,5300 | 2,92% | 34,5300 | 35,5200 | 33,5500 | 5.613 | ,00 |
| 04/6/2008 | 33,5500 | 0,00% | 32,0700 | 35,0300 | 32,0700 | 3.690 | ,00 |
| 03/6/2008 | 33,5500 | -1,44% | 33,5500 | 34,0400 | 32,5600 | 4.217 | ,00 |
| 02/6/2008 | 34,0400 | 9,52% | 32,0700 | 35,5200 | 31,5700 | 9.850 | ,00 |
| 30/5/2008 | 31,0800 | 1,60% | 30,5900 | 31,5700 | 30,0900 | 2.077 | ,00 |
| 29/5/2008 | 30,5900 | 3,34% | 29,6000 | 31,0800 | 29,6000 | 2.012 | ,00 |
| 28/5/2008 | 29,6000 | 1,68% | 29,1100 | 30,0900 | 29,1100 | 1.192 | ,00 |
| 27/5/2008 | 29,1100 | 1,75% | 29,6000 | 29,6000 | 28,1200 | 3.007 | ,00 |
| 26/5/2008 | 28,6100 | 7,39% | 28,1200 | 29,1100 | 28,1200 | 5.202 | ,00 |
| 23/5/2008 | 26,6400 | 3,86% | 24,1700 | 28,1200 | 24,1700 | 4.403 | ,00 |
| 22/5/2008 | 25,6500 | -5,46% | 26,6400 | 27,1300 | 24,6700 | 2.729 | ,00 |
| 21/5/2008 | 27,1300 | -1,81% | 27,1300 | 27,6300 | 26,6400 | 1.636 | ,00 |
| 20/5/2008 | 27,6300 | -1,74% | 28,1200 | 28,1200 | 27,1300 | 846 | ,00 |
| 19/5/2008 | 28,1200 | 0,00% | 27,6300 | 29,1100 | 27,6300 | 2.257 | ,00 |
| 16/5/2008 | 28,1200 | -3,40% | 28,6100 | 28,6100 | 27,1300 | 3.378 | ,00 |
| 15/5/2008 | 29,1100 | -3,26% | 29,6000 | 29,6000 | 28,1200 | 2.818 | ,00 |
| 14/5/2008 | 30,0900 | 1,66% | 29,6000 | 30,5900 | 29,6000 | 1.833 | ,00 |
| 13/5/2008 | 29,6000 | -3,24% | 30,0900 | 30,5900 | 29,1100 | 2.853 | ,00 |
| 12/5/2008 | 30,5900 | 0,00% | 31,5700 | 31,5700 | 30,0900 | 1.099 | ,00 |
| 09/5/2008 | 30,5900 | -4,61% | 30,5900 | 31,0800 | 30,0900 | 2.511 | ,00 |
| 08/5/2008 | 32,0700 | 1,58% | 32,0700 | 33,0500 | 31,0800 | 5.998 | ,00 |
| 07/5/2008 | 31,5700 | 4,92% | 31,0800 | 32,0700 | 31,0800 | 3.786 | ,00 |
| 06/5/2008 | 30,0900 | 5,17% | 29,1100 | 30,5900 | 29,1100 | 6.411 | ,00 |
| 05/5/2008 | 28,6100 | 1,74% | 28,1200 | 28,6100 | 28,1200 | 3.309 | ,00 |
| 02/5/2008 | 28,1200 | 0,00% | 28,1200 | 29,1100 | 27,6300 | 2.244 | ,00 |
| 30/4/2008 | 28,1200 | 0,00% | 29,1100 | 29,1100 | 27,1300 | 1.854 | ,00 |
| 29/4/2008 | 28,1200 | -1,71% | 28,6100 | 28,6100 | 27,6300 | 2.645 | ,00 |
| 24/4/2008 | 28,6100 | -6,47% | 30,0900 | 30,0900 | 28,1200 | 6.202 | ,00 |
| 23/4/2008 | 30,5900 | 5,08% | 31,5700 | 31,5700 | 29,1100 | 7.968 | ,00 |
| 22/4/2008 | 29,1100 | 11,32% | 27,1300 | 30,5900 | 27,1300 | 9.822 | ,00 |
| 21/4/2008 | 26,1500 | -3,61% | 25,6500 | 27,1300 | 25,6500 | 18.572 | ,00 |
| 18/4/2008 | 27,1300 | -19,14% | 30,0900 | 30,0900 | 26,6400 | 12.195 | ,00 |
| 17/4/2008 | 33,5500 | -6,83% | 34,0400 | 34,5300 | 33,0500 | 14.898 | ,00 |
| 16/4/2008 | 36,0100 | 0,00% | 38,4800 | 39,4700 | 33,0500 | 19.848 | ,00 |
| 15/4/2008 | 36,0100 | 7,33% | 35,0300 | 37,0000 | 35,0300 | 9.232 | ,00 |
| 14/4/2008 | 33,5500 | 6,27% | 31,5700 | 34,0400 | 31,5700 | 7.528 | ,00 |
| 11/4/2008 | 31,5700 | 8,45% | 30,0900 | 32,5600 | 30,0900 | 9.318 | ,00 |
| 10/4/2008 | 29,1100 | -3,26% | 28,6100 | 29,6000 | 28,6100 | 4.750 | ,00 |
| 09/4/2008 | 30,0900 | 8,90% | 30,0900 | 31,5700 | 28,6100 | 11.425 | ,00 |
| 08/4/2008 | 27,6300 | 3,72% | 27,1300 | 28,6100 | 27,1300 | 6.597 | ,00 |
| 07/4/2008 | 26,6400 | 10,22% | 26,1500 | 28,1200 | 25,6500 | 8.090 | ,00 |
| 04/4/2008 | 24,1700 | -5,77% | 25,1600 | 25,1600 | 24,1700 | 3.514 | ,00 |
| 03/4/2008 | 25,6500 | 3,97% | 25,1600 | 26,6400 | 24,6700 | 6.550 | ,00 |
| 02/4/2008 | 24,6700 | 6,38% | 24,6700 | 26,1500 | 24,1700 | 11.087 | ,00 |
| 01/4/2008 | 23,1900 | 9,34% | 22,2000 | 24,1700 | 22,2000 | 5.636 | ,00 |
| 31/3/2008 | 21,2100 | 2,36% | 20,7200 | 21,7100 | 20,7200 | 3.476 | ,00 |
| 28/3/2008 | 20,7200 | 2,42% | 20,2300 | 21,2100 | 20,2300 | 2.149 | ,00 |
| 27/3/2008 | 20,2300 | 0,00% | 20,2300 | 20,2300 | 19,7300 | 1.206 | ,00 |
| 26/3/2008 | 20,2300 | 2,53% | 20,2300 | 20,2300 | 19,7300 | 1.330 | ,00 |
| 20/3/2008 | 19,7300 | 0,00% | 19,2400 | 20,7200 | 19,2400 | 494 | ,00 |
| 19/3/2008 | 19,7300 | 0,00% | 19,7300 | 20,2300 | 19,7300 | 1.654 | ,00 |
| 18/3/2008 | 19,7300 | 0,00% | 19,7300 | 20,2300 | 19,2400 | 1.361 | ,00 |
| 17/3/2008 | 19,7300 | -4,78% | 20,2300 | 20,2300 | 19,7300 | 2.607 | ,00 |
| 14/3/2008 | 20,7200 | 2,42% | 20,7200 | 21,2100 | 20,7200 | 1.077 | ,00 |
| 13/3/2008 | 20,2300 | -4,62% | 21,2100 | 21,2100 | 19,7300 | 967 | ,00 |
| 12/3/2008 | 21,2100 | 4,84% | 20,2300 | 22,2000 | 20,2300 | 5.669 | ,00 |
| 11/3/2008 | 20,2300 | 2,53% | 20,2300 | 20,7200 | 19,7300 | 2.037 | ,00 |
| 07/3/2008 | 19,7300 | -2,47% | 19,7300 | 20,2300 | 19,2400 | 2.732 | ,00 |
| 06/3/2008 | 20,2300 | -2,36% | 19,7300 | 21,7100 | 19,7300 | 1.768 | ,00 |
| 03/3/2008 | 20,7200 | -2,31% | 20,7200 | 20,7200 | 20,7200 | 106 | ,00 |
| 29/2/2008 | 21,2100 | -2,30% | 21,2100 | 22,2000 | 20,7200 | 2.115 | ,00 |
| 28/2/2008 | 21,7100 | -6,38% | 22,6900 | 22,6900 | 21,2100 | 3.465 | ,00 |
| 27/2/2008 | 23,1900 | -4,05% | 23,1900 | 23,6800 | 22,6900 | 4.253 | ,00 |
| 26/2/2008 | 24,1700 | 4,23% | 24,1700 | 24,6700 | 23,6800 | 11.186 | ,00 |
| 25/2/2008 | 23,1900 | 11,92% | 22,6900 | 24,1700 | 22,6900 | 5.807 | ,00 |
| 22/2/2008 | 20,7200 | 2,42% | 19,7300 | 22,2000 | 18,7500 | 6.993 | ,00 |
| 21/2/2008 | 20,2300 | -4,62% | 20,7200 | 20,7200 | 20,2300 | 1.654 | ,00 |
| 20/2/2008 | 21,2100 | -2,30% | 21,7100 | 21,7100 | 20,2300 | 3.431 | ,00 |
| 19/2/2008 | 21,7100 | 0,00% | 21,7100 | 22,2000 | 21,7100 | 1.411 | ,00 |
| 18/2/2008 | 21,7100 | -2,21% | 21,7100 | 22,2000 | 21,2100 | 1.144 | ,00 |
| 15/2/2008 | 22,2000 | 0,00% | 22,2000 | 23,1900 | 21,2100 | 1.992 | ,00 |
| 14/2/2008 | 22,2000 | 7,14% | 22,2000 | 22,6900 | 21,7100 | 2.505 | ,00 |
| 13/2/2008 | 20,7200 | 2,42% | 20,2300 | 20,7200 | 20,2300 | 1.036 | ,00 |
| 12/2/2008 | 20,2300 | 0,00% | 20,2300 | 20,2300 | 19,2400 | 3.906 | ,00 |
| 11/2/2008 | 20,2300 | 0,00% | 20,2300 | 20,7200 | 19,7300 | 1.944 | ,00 |
| 08/2/2008 | 20,2300 | 0,00% | 20,2300 | 20,7200 | 19,7300 | 1.135 | ,00 |
| 07/2/2008 | 20,2300 | -2,36% | 20,7200 | 20,7200 | 20,2300 | 1.190 | ,00 |
| 06/2/2008 | 20,7200 | 2,42% | 20,2300 | 21,7100 | 20,2300 | 4.639 | ,00 |
| 05/2/2008 | 20,2300 | -6,82% | 20,7200 | 20,7200 | 19,7300 | 2.538 | ,00 |
| 04/2/2008 | 21,7100 | -4,32% | 22,2000 | 22,2000 | 21,2100 | 2.842 | ,00 |
| 01/2/2008 | 22,6900 | -4,18% | 23,6800 | 24,1700 | 21,2100 | 8.387 | ,00 |
| 31/1/2008 | 23,6800 | 17,05% | 22,2000 | 24,1700 | 22,2000 | 15.893 | ,00 |
| 30/1/2008 | 20,2300 | 20,63% | 18,2500 | 20,2300 | 18,2500 | 8.921 | ,00 |
| 29/1/2008 | 16,7700 | 13,31% | 15,7900 | 17,2700 | 15,7900 | 2.540 | ,00 |
| 28/1/2008 | 14,8000 | -3,20% | 14,8000 | 14,8000 | 14,3100 | 1.512 | ,00 |
| 25/1/2008 | 15,2900 | 0,00% | 15,2900 | 15,7900 | 14,8000 | 1.966 | ,00 |
| 24/1/2008 | 15,2900 | 0,00% | 15,7900 | 15,7900 | 14,8000 | 1.931 | ,00 |
| 23/1/2008 | 15,2900 | 3,31% | 15,7900 | 15,7900 | 14,8000 | 2.853 | ,00 |
| 22/1/2008 | 14,8000 | -6,27% | 15,2900 | 15,2900 | 14,8000 | 2.102 | ,00 |
| 21/1/2008 | 15,7900 | -5,84% | 15,7900 | 16,2800 | 15,2900 | 2.960 | ,00 |
| 18/1/2008 | 16,7700 | 3,01% | 16,7700 | 17,2700 | 16,7700 | 2.253 | ,00 |
| 17/1/2008 | 16,2800 | 3,10% | 16,2800 | 17,2700 | 15,7900 | 6.266 | ,00 |
| 16/1/2008 | 15,7900 | -3,01% | 16,2800 | 16,2800 | 15,2900 | 2.388 | ,00 |
| 15/1/2008 | 16,2800 | 0,00% | 16,2800 | 16,7700 | 16,2800 | 4.777 | ,00 |
| 14/1/2008 | 16,2800 | 0,00% | 16,2800 | 17,2700 | 15,7900 | 4.023 | ,00 |
| 11/1/2008 | 16,2800 | -2,92% | 16,2800 | 17,2700 | 15,7900 | 2.400 | ,00 |
| 10/1/2008 | 16,7700 | 0,00% | 16,7700 | 17,2700 | 16,7700 | 1.386 | ,00 |
| 09/1/2008 | 16,7700 | 0,00% | 16,2800 | 17,2700 | 16,2800 | 2.593 | ,00 |
| 08/1/2008 | 16,7700 | -2,90% | 16,2800 | 17,2700 | 16,2800 | 1.872 | ,00 |
| 07/1/2008 | 17,2700 | -5,37% | 17,7600 | 18,2500 | 16,7700 | 3.493 | ,00 |
| 04/1/2008 | 18,2500 | 0,00% | 18,7500 | 19,2400 | 17,7600 | 2.438 | ,00 |
| 03/1/2008 | 18,2500 | 2,76% | 17,2700 | 19,2400 | 17,2700 | 5.083 | ,00 |
| 02/1/2008 | 17,7600 | -7,69% | 18,2500 | 18,2500 | 17,2700 | 3.054 | ,00 |
| 31/12/2007 | 19,2400 | -13,33% | 21,2100 | 21,2100 | 17,7600 | 16.473 | 348.659,84 |
| 28/12/2007 | 22,2000 | -2,16% | 23,6800 | 23,6800 | 20,7200 | 11.057 | 371.746,79 |
| 27/12/2007 | 22,6900 | 12,16% | 22,2000 | 24,1700 | 22,2000 | 13.798 | 467.447,95 |
| 24/12/2007 | 20,2300 | 10,85% | 20,2300 | 20,2300 | 19,7300 | 5.471 | 164.990,62 |
| 21/12/2007 | 18,2500 | 2,76% | 17,7600 | 18,7500 | 17,7600 | 3.587 | 99.406,49 |
| 20/12/2007 | 17,7600 | 2,84% | 17,2700 | 18,2500 | 17,2700 | 9.497 | 256.189,25 |
| 19/12/2007 | 17,2700 | 6,08% | 17,2700 | 17,7600 | 16,7700 | 5.607 | 146.107,14 |
| 18/12/2007 | 16,2800 | 3,10% | 16,2800 | 16,7700 | 16,2800 | 6.419 | 161.215,21 |
| 17/12/2007 | 15,7900 | 3,27% | 15,2900 | 16,2800 | 15,2900 | 7.739 | 187.641,70 |
| 14/12/2007 | 15,2900 | 0,00% | 14,8000 | 15,2900 | 14,8000 | 717 | 16.875,58 |
| 13/12/2007 | 15,2900 | 3,31% | 14,8000 | 15,2900 | 14,8000 | 2.469 | 57.856,91 |
| 12/12/2007 | 14,8000 | 0,00% | 14,8000 | 15,2900 | 14,8000 | 2.118 | 49.439,98 |
| 11/12/2007 | 14,8000 | 7,17% | 14,8000 | 15,2900 | 14,8000 | 4.835 | 109.935,16 |
| 10/12/2007 | 13,8100 | 0,00% | 13,8100 | 14,3100 | 13,8100 | 403 | 8.318,18 |
| 07/12/2007 | 13,8100 | 0,00% | 13,8100 | 13,8100 | 13,8100 | 1.232 | 25.407,52 |
| 06/12/2007 | 13,8100 | 0,00% | 13,8100 | 13,8100 | 13,3200 | 880 | 18.060,19 |
| 05/12/2007 | 13,8100 | 0,00% | 13,8100 | 13,8100 | 13,8100 | 952 | 19.635,00 |
| 04/12/2007 | 13,8100 | -3,49% | 13,8100 | 13,8100 | 13,8100 | 717 | 14.790,00 |
| 03/12/2007 | 14,3100 | 3,62% | 14,3100 | 14,3100 | 13,8100 | 1.271 | 26.730,00 |
| 30/11/2007 | 13,8100 | -3,49% | 13,8100 | 14,3100 | 13,8100 | 1.551 | 32.204,00 |
| 29/11/2007 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 14,3100 | 665 | 14.135,53 |
| 28/11/2007 | 14,3100 | 3,62% | 14,3100 | 14,3100 | 13,8100 | 1.317 | 27.595,12 |
| 27/11/2007 | 13,8100 | -3,49% | 13,8100 | 14,3100 | 13,8100 | 515 | 10.655,00 |
| 26/11/2007 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 13,8100 | 1.092 | 23.094,36 |
| 23/11/2007 | 14,3100 | 3,62% | 14,3100 | 14,8000 | 14,3100 | 615 | ,00 |
| 22/11/2007 | 13,8100 | -3,49% | 13,8100 | 14,3100 | 13,8100 | 2.422 | 63.408,20 |
| 21/11/2007 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 13,8100 | 2.585 | 54.996,75 |
| 20/11/2007 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 14,3100 | 1.297 | 27.593,25 |
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.% |
|---|