| 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 |
|---|---|---|---|---|---|---|---|
| 16/5/2000 | 104,5900 | 4,43% | 108,0400 | 109,0300 | 104,5900 | 5.634 | ,00 |
| 15/5/2000 | 100,1500 | 10,33% | 100,1500 | 100,1500 | 100,1500 | 4.647 | ,00 |
| 12/5/2000 | 90,7700 | 10,17% | 90,7700 | 90,7700 | 90,7700 | 4.769 | ,00 |
| 11/5/2000 | 82,3900 | 4,38% | 78,9300 | 82,3900 | 78,9300 | 1.859 | ,00 |
| 10/5/2000 | 78,9300 | 4,57% | 75,4800 | 78,9300 | 75,4800 | 1.365 | ,00 |
| 09/5/2000 | 75,4800 | -3,17% | 80,9100 | 82,3900 | 75,4800 | 2.809 | ,00 |
| 08/5/2000 | 77,9500 | 10,49% | 73,0100 | 77,9500 | 73,0100 | 3.280 | ,00 |
| 05/5/2000 | 70,5500 | 5,16% | 67,0900 | 70,5500 | 67,0900 | 2.397 | ,00 |
| 04/5/2000 | 67,0900 | -0,74% | 67,5900 | 67,5900 | 64,6300 | 947 | ,00 |
| 03/5/2000 | 67,5900 | -1,43% | 70,5500 | 70,5500 | 67,0900 | 1.215 | ,00 |
| 02/5/2000 | 68,5700 | 6,10% | 69,5600 | 69,5600 | 68,0800 | 790 | ,00 |
| 27/4/2000 | 64,6300 | -1,49% | 64,6300 | 64,6300 | 64,6300 | 2.543 | ,00 |
| 26/4/2000 | 65,6100 | -2,93% | 64,6300 | 65,6100 | 64,6300 | 1.765 | ,00 |
| 25/4/2000 | 67,5900 | -8,66% | 68,0800 | 68,0800 | 67,0900 | 2.164 | ,00 |
| 24/4/2000 | 74,0000 | -3,23% | 78,4400 | 78,4400 | 74,0000 | 1.388 | ,00 |
| 21/4/2000 | 76,4700 | 0,00% | 76,4700 | 76,4700 | 76,4700 | 1.646 | ,00 |
| 20/4/2000 | 76,4700 | 3,34% | 76,4700 | 77,9500 | 76,4700 | 1.800 | ,00 |
| 19/4/2000 | 74,0000 | 8,70% | 74,0000 | 74,0000 | 72,0300 | 4.057 | ,00 |
| 18/4/2000 | 68,0800 | -0,71% | 75,4800 | 75,4800 | 68,0800 | 4.546 | ,00 |
| 17/4/2000 | 68,5700 | -9,74% | 68,5700 | 68,5700 | 68,5700 | 1.619 | ,00 |
| 14/4/2000 | 75,9700 | -9,95% | 82,3900 | 82,3900 | 75,9700 | 3.914 | ,00 |
| 13/4/2000 | 84,3600 | -6,05% | 93,2400 | 93,2400 | 84,3600 | 1.518 | ,00 |
| 12/4/2000 | 89,7900 | 1,68% | 84,3600 | 89,7900 | 84,3600 | 1.669 | ,00 |
| 11/4/2000 | 88,3100 | -4,79% | 92,7500 | 92,7500 | 84,3600 | 1.098 | ,00 |
| 10/4/2000 | 92,7500 | 2,18% | 99,6500 | 99,6500 | 92,7500 | 2.326 | ,00 |
| 07/4/2000 | 90,7700 | 10,17% | 85,8400 | 90,7700 | 85,8400 | 3.184 | ,00 |
| 06/4/2000 | 82,3900 | -2,34% | 85,8400 | 85,8400 | 82,3900 | 1.520 | ,00 |
| 05/4/2000 | 84,3600 | 0,00% | 82,3900 | 88,3100 | 82,3900 | 1.414 | ,00 |
| 04/4/2000 | 84,3600 | -1,72% | 88,3100 | 88,3100 | 82,8800 | 784 | ,00 |
| 03/4/2000 | 85,8400 | 0,00% | 90,7700 | 90,7700 | 85,8400 | 1.150 | ,00 |
| 31/3/2000 | 85,8400 | -2,80% | 85,8400 | 85,8400 | 85,3500 | 1.449 | ,00 |
| 30/3/2000 | 88,3100 | 0,00% | 95,2100 | 95,2100 | 88,3100 | 2.287 | ,00 |
| 29/3/2000 | 88,3100 | 9,82% | 86,8300 | 88,3100 | 86,8300 | 1.325 | ,00 |
| 28/3/2000 | 80,4100 | -9,95% | 84,8500 | 84,8500 | 80,4100 | 3.022 | ,00 |
| 27/3/2000 | 89,2900 | -5,24% | 96,6900 | 96,6900 | 89,2900 | 1.281 | ,00 |
| 24/3/2000 | 94,2300 | 5,53% | 97,6800 | 97,6800 | 94,2300 | 2.480 | ,00 |
| 23/3/2000 | 89,2900 | -9,95% | 94,2300 | 94,2300 | 89,2900 | 3.086 | ,00 |
| 22/3/2000 | 99,1600 | -6,51% | 100,1500 | 100,1500 | 95,2100 | 3.085 | ,00 |
| 21/3/2000 | 106,0700 | 6,97% | 109,0300 | 109,0300 | 106,0700 | 8.330 | ,00 |
| 20/3/2000 | 99,1600 | 10,44% | 99,1600 | 99,1600 | 99,1600 | 1.919 | ,00 |
| 17/3/2000 | 89,7900 | 9,65% | 89,7900 | 89,7900 | 89,7900 | 1.181 | ,00 |
| 16/3/2000 | 81,8900 | 10,66% | 81,8900 | 81,8900 | 81,8900 | 2.027 | ,00 |
| 15/3/2000 | 74,0000 | -10,18% | 74,0000 | 74,0000 | 74,0000 | 2.997 | ,00 |
| 14/3/2000 | 82,3900 | -10,69% | 94,2300 | 94,2300 | 82,3900 | 2.535 | ,00 |
| 10/3/2000 | 92,2500 | -7,89% | 100,1500 | 100,1500 | 92,2500 | 2.834 | ,00 |
| 09/3/2000 | 100,1500 | 1,50% | 107,0500 | 107,0500 | 100,1500 | 3.200 | ,00 |
| 08/3/2000 | 98,6700 | -9,91% | 100,1500 | 100,1500 | 98,6700 | 4.621 | ,00 |
| 07/3/2000 | 109,5200 | -7,88% | 111,4900 | 111,4900 | 109,5200 | 3.310 | ,00 |
| 06/3/2000 | 118,8900 | -7,31% | 123,3300 | 126,2900 | 118,8900 | 2.761 | ,00 |
| 03/3/2000 | 128,2700 | -3,70% | 133,2000 | 133,2000 | 128,2700 | 2.047 | ,00 |
| 02/3/2000 | 133,2000 | 8,87% | 128,2700 | 133,2000 | 128,2700 | 2.929 | ,00 |
| 01/3/2000 | 122,3500 | 9,25% | 114,4500 | 122,3500 | 114,4500 | 3.217 | ,00 |
| 29/2/2000 | 111,9900 | -5,80% | 118,8900 | 118,8900 | 111,9900 | 5.547 | ,00 |
| 28/2/2000 | 118,8900 | -9,40% | 123,3300 | 123,3300 | 118,8900 | 3.647 | ,00 |
| 25/2/2000 | 131,2300 | 1,14% | 140,6000 | 140,6000 | 131,2300 | 3.812 | ,00 |
| 24/2/2000 | 129,7500 | 4,37% | 124,3200 | 129,7500 | 124,3200 | 4.282 | ,00 |
| 23/2/2000 | 124,3200 | -8,03% | 135,1700 | 135,1700 | 123,3300 | 4.440 | ,00 |
| 22/2/2000 | 135,1700 | -9,87% | 149,9700 | 149,9700 | 135,1700 | 3.571 | ,00 |
| 21/2/2000 | 149,9700 | 0,00% | 164,2800 | 164,2800 | 149,9700 | 4.836 | ,00 |
| 18/2/2000 | 149,9700 | 10,14% | 149,9700 | 149,9700 | 149,9700 | 4.307 | ,00 |
| 17/2/2000 | 136,1600 | -6,12% | 140,1100 | 140,1100 | 136,1600 | 5.276 | ,00 |
| 16/2/2000 | 145,0400 | -7,26% | 153,9200 | 153,9200 | 145,0400 | 4.085 | ,00 |
| 15/2/2000 | 156,3900 | -5,09% | 164,7700 | 164,7700 | 156,3900 | 3.544 | ,00 |
| 14/2/2000 | 164,7700 | -0,89% | 179,0800 | 179,0800 | 164,7700 | 3.707 | ,00 |
| 11/2/2000 | 166,2500 | 0,90% | 167,2400 | 167,2400 | 166,2500 | 3.374 | ,00 |
| 10/2/2000 | 164,7700 | 0,00% | 162,3100 | 164,7700 | 162,3100 | 4.737 | ,00 |
| 09/2/2000 | 164,7700 | -5,39% | 174,1500 | 174,1500 | 164,7700 | 6.247 | ,00 |
| 08/2/2000 | 174,1500 | -4,59% | 176,6100 | 176,6100 | 171,1900 | 5.118 | ,00 |
| 07/2/2000 | 182,5300 | -3,40% | 194,3700 | 195,3600 | 169,7100 | 5.877 | ,00 |
| 04/2/2000 | 188,9500 | 6,99% | 180,0700 | 188,9500 | 180,0700 | 8.909 | ,00 |
| 03/2/2000 | 176,6100 | 0,00% | 179,0800 | 179,0800 | 176,6100 | 3.857 | ,00 |
| 02/2/2000 | 176,6100 | 0,85% | 183,5200 | 183,5200 | 176,6100 | 3.739 | ,00 |
| 01/2/2000 | 175,1300 | 2,60% | 170,6900 | 175,1300 | 170,6900 | 3.547 | ,00 |
| 31/1/2000 | 170,6900 | -4,69% | 179,0800 | 179,0800 | 170,6900 | 3.141 | ,00 |
| 28/1/2000 | 179,0800 | 7,72% | 176,6100 | 179,0800 | 176,6100 | 5.403 | ,00 |
| 27/1/2000 | 166,2500 | 0,00% | 164,7700 | 166,2500 | 164,7700 | 3.561 | ,00 |
| 26/1/2000 | 166,2500 | -2,04% | 176,6100 | 176,6100 | 166,2500 | 3.290 | ,00 |
| 25/1/2000 | 169,7100 | -4,44% | 167,2400 | 170,6900 | 167,2400 | 3.599 | ,00 |
| 24/1/2000 | 177,6000 | -6,01% | 180,0700 | 181,0500 | 177,6000 | 4.082 | ,00 |
| 21/1/2000 | 188,9500 | -4,01% | 198,8100 | 198,8100 | 183,5200 | 4.412 | ,00 |
| 20/1/2000 | 196,8400 | 7,84% | 169,7100 | 196,8400 | 169,7100 | 6.928 | ,00 |
| 19/1/2000 | 182,5300 | -6,57% | 188,9500 | 188,9500 | 182,5300 | 1.597 | ,00 |
| 18/1/2000 | 195,3600 | -7,69% | 201,2800 | 201,2800 | 195,3600 | 1.689 | ,00 |
| 17/1/2000 | 211,6400 | 0,47% | 223,9700 | 223,9700 | 211,6400 | 1.861 | ,00 |
| 14/1/2000 | 210,6500 | -0,47% | 211,6400 | 211,6400 | 210,6500 | 1.268 | ,00 |
| 13/1/2000 | 211,6400 | 0,00% | 211,6400 | 211,6400 | 211,6400 | 874 | ,00 |
| 12/1/2000 | 211,6400 | 7,52% | 182,5300 | 211,6400 | 182,5300 | 2.454 | ,00 |
| 11/1/2000 | 196,8400 | -7,85% | 211,6400 | 211,6400 | 196,8400 | 2.465 | ,00 |
| 10/1/2000 | 213,6100 | -7,88% | 233,8400 | 233,8400 | 213,6100 | 2.023 | ,00 |
| 07/1/2000 | 231,8700 | 7,06% | 231,8700 | 231,8700 | 231,8700 | 1.925 | ,00 |
| 05/1/2000 | 216,5700 | -8,16% | 216,5700 | 216,5700 | 216,5700 | 2.559 | ,00 |
| 04/1/2000 | 235,8100 | 3,68% | 244,6900 | 244,6900 | 235,8100 | 4.947 | ,00 |
| 03/1/2000 | 227,4300 | 7,97% | 227,4300 | 227,4300 | 227,4300 | 773 | ,00 |
| 30/12/1999 | 210,6500 | 7,83% | 210,6500 | 210,6500 | 210,6500 | 999 | ,00 |
| 29/12/1999 | 195,3600 | 7,90% | 195,3600 | 195,3600 | 195,3600 | 620 | ,00 |
| 28/12/1999 | 181,0500 | 7,31% | 181,0500 | 181,0500 | 181,0500 | 662 | ,00 |
| 27/12/1999 | 168,7200 | 8,23% | 143,5600 | 168,7200 | 143,5600 | 2.228 | ,00 |
| 24/12/1999 | 155,8900 | -8,14% | 155,8900 | 155,8900 | 155,8900 | 572 | ,00 |
| 23/12/1999 | 169,7100 | -7,53% | 169,7100 | 169,7100 | 169,7100 | 1.102 | ,00 |
| 22/12/1999 | 183,5200 | -7,92% | 186,4800 | 188,9500 | 183,5200 | 2.287 | ,00 |
| 21/12/1999 | 199,3100 | -7,97% | 199,3100 | 199,3100 | 199,3100 | 1.977 | ,00 |
| 20/12/1999 | 216,5700 | -7,58% | 252,5900 | 252,5900 | 216,5700 | 1.511 | ,00 |
| 17/12/1999 | 234,3300 | 2,81% | 229,4000 | 234,3300 | 225,9500 | 2.016 | ,00 |
| 16/12/1999 | 227,9200 | -7,78% | 247,1600 | 247,1600 | 227,9200 | 2.947 | ,00 |
| 15/12/1999 | 247,1600 | -6,18% | 268,3700 | 268,3700 | 247,1600 | 2.130 | ,00 |
| 14/12/1999 | 263,4400 | -7,93% | 296,0000 | 296,0000 | 263,4400 | 2.644 | ,00 |
| 13/12/1999 | 286,1300 | 8,01% | 286,1300 | 286,1300 | 286,1300 | 3.225 | ,00 |
| 10/12/1999 | 264,9200 | 0,00% | 264,9200 | 264,9200 | 264,9200 | 2.461 | ,00 |
| 09/12/1999 | 264,9200 | -0,37% | 265,9100 | 265,9100 | 264,9200 | 1.960 | ,00 |
| 08/12/1999 | 265,9100 | -7,71% | 265,9100 | 265,9100 | 265,9100 | 2.866 | ,00 |
| 07/12/1999 | 288,1100 | -8,03% | 288,1100 | 288,1100 | 288,1100 | 5.416 | ,00 |
| 06/12/1999 | 313,2700 | 7,99% | 313,2700 | 313,2700 | 313,2700 | 9.293 | ,00 |
| 03/12/1999 | 290,0800 | 7,89% | 290,0800 | 290,0800 | 290,0800 | 5.053 | ,00 |
| 02/12/1999 | 268,8700 | 7,71% | 268,8700 | 268,8700 | 268,8700 | 4.260 | ,00 |
| 01/12/1999 | 249,6300 | 5,86% | 242,7200 | 249,6300 | 242,7200 | 4.047 | ,00 |
| 30/11/1999 | 235,8100 | -0,62% | 247,1600 | 247,1600 | 235,8100 | 2.626 | ,00 |
| 29/11/1999 | 237,2900 | -7,86% | 264,9200 | 264,9200 | 237,2900 | 3.725 | ,00 |
| 26/11/1999 | 257,5200 | 6,97% | 257,5200 | 257,5200 | 257,5200 | 3.765 | ,00 |
| 25/11/1999 | 240,7500 | 4,50% | 248,1500 | 248,1500 | 230,3900 | 2.613 | ,00 |
| 24/11/1999 | 230,3900 | -7,71% | 230,3900 | 230,3900 | 230,3900 | 4.464 | ,00 |
| 23/11/1999 | 249,6300 | -7,83% | 249,6300 | 249,6300 | 249,6300 | 5.528 | ,00 |
| 22/11/1999 | 270,8400 | -1,79% | 288,1100 | 288,1100 | 270,8400 | 3.086 | ,00 |
| 19/11/1999 | 275,7700 | 6,47% | 275,7700 | 275,7700 | 275,7700 | 4.057 | ,00 |
| 18/11/1999 | 259,0000 | -7,41% | 293,5300 | 293,5300 | 259,0000 | 5.160 | ,00 |
| 17/11/1999 | 279,7200 | 7,80% | 279,7200 | 279,7200 | 279,7200 | 6.158 | ,00 |
| 16/11/1999 | 259,4900 | -8,04% | 259,4900 | 259,4900 | 259,4900 | 2.345 | ,00 |
| 15/11/1999 | 282,1900 | -7,74% | 305,8700 | 305,8700 | 282,1900 | 3.867 | ,00 |
| 12/11/1999 | 305,8700 | 5,62% | 312,7700 | 312,7700 | 305,8700 | 8.802 | ,00 |
| 11/11/1999 | 289,5900 | 5,39% | 296,4900 | 296,4900 | 258,0100 | 12.297 | ,00 |
| 10/11/1999 | 274,7900 | 7,95% | 274,7900 | 274,7900 | 274,7900 | 3.015 | ,00 |
| 09/11/1999 | 254,5600 | 7,95% | 254,5600 | 254,5600 | 242,7200 | 5.925 | ,00 |
| 08/11/1999 | 235,8100 | 6,46% | 232,8500 | 235,8100 | 223,9700 | 8.086 | ,00 |
| 05/11/1999 | 221,5100 | -0,44% | 228,9100 | 231,3700 | 214,1100 | 4.750 | ,00 |
| 04/11/1999 | 222,4900 | -0,22% | 229,4000 | 232,8500 | 213,1200 | 4.892 | ,00 |
| 03/11/1999 | 222,9900 | 0,90% | 208,1900 | 233,3500 | 207,6900 | 11.548 | ,00 |
| 02/11/1999 | 221,0100 | -8,01% | 221,0100 | 235,8100 | 221,0100 | 14.965 | ,00 |
| 01/11/1999 | 240,2500 | 0,62% | 257,5200 | 257,5200 | 229,4000 | 15.887 | ,00 |
| 29/10/1999 | 238,7700 | 7,79% | 238,7700 | 238,7700 | 204,2400 | 25.914 | ,00 |
| 27/10/1999 | 221,5100 | 7,93% | 221,5100 | 221,5100 | 221,5100 | 428 | ,00 |
| 26/10/1999 | 205,2300 | 8,34% | 205,2300 | 205,2300 | 205,2300 | 426 | ,00 |
| 25/10/1999 | 189,4400 | 7,86% | 189,4400 | 189,4400 | 189,4400 | 406 | ,00 |
| 22/10/1999 | 175,6300 | 7,88% | 169,7100 | 175,6300 | 165,2700 | 25.475 | ,00 |
| 21/10/1999 | 162,8000 | 8,19% | 162,8000 | 162,8000 | 139,6100 | 53.676 | ,00 |
| 20/10/1999 | 150,4700 | 7,78% | 150,4700 | 150,4700 | 150,4700 | 1.152 | ,00 |
| 19/10/1999 | 139,6100 | 7,60% | 139,6100 | 139,6100 | 139,6100 | 1.995 | ,00 |
| 18/10/1999 | 129,7500 | 8,23% | 129,7500 | 129,7500 | 119,8800 | 19.687 | ,00 |
| 15/10/1999 | 119,8800 | 8,00% | 119,8800 | 119,8800 | 119,8800 | 4.857 | ,00 |
| 14/10/1999 | 111,0000 | 8,18% | 99,6500 | 111,0000 | 97,6800 | 26.528 | ,00 |
| 13/10/1999 | 102,6100 | -6,73% | 118,4000 | 118,4000 | 102,6100 | 14.615 | ,00 |
| 12/10/1999 | 110,0100 | 8,25% | 103,1100 | 110,0100 | 96,6900 | 17.149 | ,00 |
| 11/10/1999 | 101,6300 | -1,44% | 103,1100 | 108,0400 | 95,2100 | 13.907 | ,00 |
| 08/10/1999 | 103,1100 | -4,99% | 99,6500 | 108,5300 | 99,6500 | 11.779 | ,00 |
| 07/10/1999 | 108,5300 | -4,76% | 113,9600 | 119,8800 | 106,0700 | 17.648 | ,00 |
| 06/10/1999 | 113,9600 | 6,45% | 115,9300 | 115,9300 | 108,5300 | 22.953 | ,00 |
| 05/10/1999 | 107,0500 | 7,43% | 93,7300 | 107,0500 | 93,7300 | 24.477 | ,00 |
| 04/10/1999 | 99,6500 | -7,77% | 99,6500 | 103,1100 | 99,6500 | 9.468 | ,00 |
| 01/10/1999 | 108,0400 | -7,98% | 116,9200 | 123,3300 | 108,0400 | 20.972 | ,00 |
| 30/9/1999 | 117,4100 | 1,71% | 106,0700 | 121,8500 | 106,0700 | 41.919 | ,00 |
| 29/9/1999 | 115,4400 | -7,88% | 115,4400 | 115,4400 | 115,4400 | 166 | ,00 |
| 28/9/1999 | 125,3100 | -8,30% | 136,6500 | 136,6500 | 125,3100 | 72 | ,00 |
| 27/9/1999 | 136,6500 | -7,97% | 148,4900 | 148,4900 | 136,6500 | 58 | ,00 |
| 24/9/1999 | 148,4900 | -7,95% | 161,8100 | 161,8100 | 148,4900 | 87 | ,00 |
| 23/9/1999 | 161,3200 | -7,89% | 161,3200 | 161,3200 | 161,3200 | 947 | ,00 |
| 22/9/1999 | 175,1300 | -8,03% | 175,1300 | 175,1300 | 175,1300 | 1.996 | ,00 |
| 21/9/1999 | 190,4300 | -8,09% | 190,4300 | 190,4300 | 190,4300 | 2.819 | ,00 |
| 20/9/1999 | 207,2000 | -7,89% | 207,2000 | 224,4700 | 207,2000 | 17.135 | ,00 |
| 17/9/1999 | 224,9600 | 6,79% | 227,9200 | 227,9200 | 196,8400 | 25.260 | ,00 |
| 16/9/1999 | 210,6500 | 7,83% | 210,6500 | 210,6500 | 210,6500 | 4.812 | ,00 |
| 15/9/1999 | 195,3600 | 8,20% | 195,3600 | 195,3600 | 182,0400 | 21.350 | ,00 |
| 14/9/1999 | 180,5600 | 7,65% | 180,5600 | 180,5600 | 180,5600 | 7.986 | ,00 |
| 13/9/1999 | 167,7300 | 7,93% | 167,7300 | 167,7300 | 167,7300 | 7.383 | ,00 |
| 10/9/1999 | 155,4000 | 8,25% | 132,2100 | 155,4000 | 132,2100 | 21.072 | ,00 |
| 07/9/1999 | 143,5600 | 4,67% | 145,5300 | 147,0100 | 131,2300 | 23.144 | ,00 |
| 06/9/1999 | 137,1500 | 8,17% | 137,1500 | 137,1500 | 131,2300 | 18.630 | ,00 |
| 03/9/1999 | 126,7900 | 7,99% | 121,8500 | 126,7900 | 119,3900 | 26.715 | ,00 |
| 02/9/1999 | 117,4100 | 0,00% | 117,4100 | 122,3500 | 114,9500 | 26.770 | ,00 |
| 01/9/1999 | 117,4100 | 0,42% | 123,8300 | 123,8300 | 116,9200 | 19.417 | ,00 |
| 31/8/1999 | 116,9200 | 6,76% | 118,4000 | 118,4000 | 105,5700 | 25.641 | ,00 |
| 30/8/1999 | 109,5200 | 7,76% | 109,5200 | 109,5200 | 109,5200 | 8.381 | ,00 |
| 27/8/1999 | 101,6300 | 8,43% | 101,6300 | 101,6300 | 95,2100 | 16.982 | ,00 |
| 26/8/1999 | 93,7300 | 0,53% | 93,2400 | 96,6900 | 91,7600 | 12.826 | ,00 |
| 25/8/1999 | 93,2400 | 0,00% | 92,2500 | 93,2400 | 88,8000 | 10.299 | ,00 |
| 24/8/1999 | 93,2400 | -5,02% | 100,6400 | 100,6400 | 92,2500 | 10.056 | ,00 |
| 23/8/1999 | 98,1700 | 0,00% | 100,6400 | 104,0900 | 98,1700 | 13.817 | ,00 |
| 20/8/1999 | 98,1700 | 5,84% | 94,2300 | 100,6400 | 92,2500 | 17.978 | ,00 |
| 19/8/1999 | 92,7500 | 0,54% | 92,2500 | 94,7200 | 92,2500 | 9.720 | ,00 |
| 18/8/1999 | 92,2500 | -1,58% | 93,7300 | 96,6900 | 92,2500 | 8.936 | ,00 |
| 17/8/1999 | 93,7300 | 1,60% | 95,2100 | 95,2100 | 90,7700 | 10.726 | ,00 |
| 16/8/1999 | 92,2500 | -4,59% | 97,6800 | 103,1100 | 92,2500 | 8.533 | ,00 |
| 13/8/1999 | 96,6900 | 4,81% | 86,8300 | 98,6700 | 86,8300 | 15.121 | ,00 |
| 12/8/1999 | 92,2500 | -7,89% | 92,2500 | 95,2100 | 92,2500 | 20.811 | ,00 |
| 11/8/1999 | 100,1500 | -6,45% | 104,5900 | 105,5700 | 98,6700 | 15.026 | ,00 |
| 10/8/1999 | 107,0500 | -3,98% | 111,9900 | 113,4700 | 103,1100 | 9.995 | ,00 |
| 09/8/1999 | 111,4900 | 0,00% | 113,9600 | 117,4100 | 107,0500 | 13.941 | ,00 |
| 06/8/1999 | 111,4900 | 5,11% | 108,5300 | 112,4800 | 105,5700 | 15.601 | ,00 |
| 05/8/1999 | 106,0700 | -2,71% | 111,4900 | 114,9500 | 104,5900 | 17.092 | ,00 |
| 04/8/1999 | 109,0300 | 7,81% | 107,0500 | 109,0300 | 102,1200 | 25.767 | ,00 |
| 03/8/1999 | 101,1300 | 8,46% | 92,2500 | 101,1300 | 92,2500 | 20.495 | ,00 |
| 02/8/1999 | 93,2400 | -4,06% | 102,1200 | 102,1200 | 92,2500 | 9.826 | ,00 |
| 30/7/1999 | 97,1900 | 2,08% | 95,2100 | 102,1200 | 91,7600 | 16.247 | ,00 |
| 29/7/1999 | 95,2100 | 0,00% | 89,7900 | 95,2100 | 89,7900 | 16.305 | ,00 |
| 28/7/1999 | 95,2100 | -6,32% | 94,7200 | 104,5900 | 93,2400 | 21.747 | ,00 |
| 27/7/1999 | 101,6300 | 8,43% | 101,1300 | 101,6300 | 96,6900 | 22.953 | ,00 |
| 26/7/1999 | 93,7300 | 7,95% | 93,2400 | 93,7300 | 88,3100 | 23.373 | ,00 |
| 23/7/1999 | 86,8300 | 7,32% | 86,8300 | 86,8300 | 81,8900 | 40.790 | ,00 |
| 22/7/1999 | 80,9100 | 8,62% | 75,4800 | 80,9100 | 75,4800 | 9.736 | ,00 |
| 21/7/1999 | 74,4900 | -3,82% | 76,9600 | 76,9600 | 73,0100 | 17.241 | ,00 |
| 20/7/1999 | 77,4500 | -6,55% | 82,3900 | 82,3900 | 77,4500 | 16.089 | ,00 |
| 19/7/1999 | 82,8800 | 1,82% | 87,3200 | 87,3200 | 74,9900 | 55.457 | ,00 |
| 16/7/1999 | 81,4000 | 8,55% | 81,4000 | 81,4000 | 81,4000 | 5.881 | ,00 |
| 15/7/1999 | 74,9900 | 7,81% | 74,9900 | 74,9900 | 74,9900 | 1.417 | ,00 |
| 14/7/1999 | 69,5600 | 8,47% | 69,5600 | 69,5600 | 69,5600 | 2.350 | ,00 |
| 13/7/1999 | 64,1300 | 8,33% | 64,1300 | 64,1300 | 64,1300 | 3.466 | ,00 |
| 12/7/1999 | 59,2000 | 7,15% | 59,2000 | 59,2000 | 55,7500 | 14.434 | ,00 |
| 09/7/1999 | 55,2500 | -2,61% | 58,2100 | 58,2100 | 54,7600 | 9.053 | ,00 |
| 08/7/1999 | 56,7300 | 4,53% | 59,2000 | 59,2000 | 55,2500 | 25.294 | ,00 |
| 07/7/1999 | 54,2700 | 6,81% | 54,2700 | 54,2700 | 54,2700 | 5.485 | ,00 |
| 06/7/1999 | 50,8100 | 8,41% | 48,3500 | 50,8100 | 47,8500 | 8.760 | ,00 |
| 05/7/1999 | 46,8700 | -8,65% | 47,8500 | 51,8000 | 46,8700 | 14.196 | ,00 |
| 02/7/1999 | 51,3100 | -7,13% | 51,3100 | 55,7500 | 51,3100 | 21.569 | ,00 |
| 01/7/1999 | 55,2500 | 7,68% | 55,2500 | 55,2500 | 53,7700 | 9.019 | ,00 |
| 30/6/1999 | 51,3100 | 7,23% | 45,3900 | 51,3100 | 44,4000 | 17.762 | ,00 |
| 29/6/1999 | 47,8500 | -5,83% | 50,8100 | 51,3100 | 46,8700 | 13.397 | ,00 |
| 28/6/1999 | 50,8100 | -5,50% | 53,7700 | 54,2700 | 50,8100 | 12.479 | ,00 |
| 25/6/1999 | 53,7700 | 0,00% | 50,3200 | 56,2400 | 49,8300 | 18.414 | ,00 |
| 24/6/1999 | 53,7700 | -8,41% | 54,7600 | 56,7300 | 53,7700 | 7.373 | ,00 |
| 23/6/1999 | 58,7100 | -5,55% | 60,1900 | 61,6700 | 57,2300 | 11.966 | ,00 |
| 22/6/1999 | 62,1600 | -5,97% | 61,6700 | 65,1200 | 60,6800 | 18.279 | ,00 |
| 21/6/1999 | 66,1100 | -1,46% | 64,1300 | 69,5600 | 63,6400 | 9.910 | ,00 |
| 18/6/1999 | 67,0900 | 0,00% | 62,1600 | 67,5900 | 62,1600 | 19.608 | ,00 |
| 17/6/1999 | 67,0900 | -8,11% | 75,9700 | 75,9700 | 67,0900 | 16.437 | ,00 |
| 16/6/1999 | 73,0100 | 1,36% | 77,9500 | 77,9500 | 69,0700 | 28.329 | ,00 |
| 15/6/1999 | 72,0300 | 8,15% | 72,0300 | 72,0300 | 72,0300 | 5.883 | ,00 |
| 14/6/1999 | 66,6000 | 7,14% | 62,6500 | 66,6000 | 62,1600 | 6.867 | ,00 |
| 11/6/1999 | 62,1600 | 5,00% | 57,2300 | 62,1600 | 57,2300 | 11.808 | ,00 |
| 10/6/1999 | 59,2000 | -6,25% | 63,1500 | 64,6300 | 58,2100 | 9.379 | ,00 |
| 09/6/1999 | 63,1500 | -0,77% | 66,1100 | 66,6000 | 60,6800 | 10.344 | ,00 |
| 08/6/1999 | 63,6400 | -1,53% | 65,6100 | 68,0800 | 62,6500 | 10.216 | ,00 |
| 07/6/1999 | 64,6300 | -5,07% | 63,1500 | 68,5700 | 63,1500 | 37.051 | ,00 |
| 04/6/1999 | 68,0800 | -7,39% | 77,9500 | 77,9500 | 68,0800 | 18.284 | ,00 |
| 03/6/1999 | 73,5100 | 0,68% | 77,9500 | 77,9500 | 68,5700 | 31.987 | ,00 |
| 02/6/1999 | 73,0100 | 8,02% | 73,0100 | 73,0100 | 73,0100 | 8.033 | ,00 |
| 01/6/1999 | 67,5900 | 8,74% | 67,5900 | 67,5900 | 67,5900 | 7.230 | ,00 |
| 28/5/1999 | 62,1600 | -8,03% | 62,1600 | 66,1100 | 62,1600 | 30.694 | ,00 |
| 27/5/1999 | 67,5900 | -7,42% | 69,0700 | 75,9700 | 67,0900 | 34.774 | ,00 |
| 26/5/1999 | 73,0100 | -8,08% | 73,0100 | 85,3500 | 73,0100 | 123.977 | ,00 |
| 25/5/1999 | 79,4300 | -7,99% | 79,4300 | 79,4300 | 79,4300 | 1.953 | ,00 |
| 24/5/1999 | 86,3300 | -7,41% | 93,2400 | 93,2400 | 86,3300 | 13.986 | ,00 |
| 21/5/1999 | 93,2400 | 7,38% | 93,2400 | 93,2400 | 93,2400 | 6.018 | ,00 |
| 20/5/1999 | 86,8300 | 7,98% | 86,8300 | 86,8300 | 86,8300 | 1.820 | ,00 |
| 19/5/1999 | 80,4100 | 8,66% | 80,4100 | 80,4100 | 80,4100 | 6.470 | ,00 |
| 18/5/1999 | 74,0000 | 7,14% | 74,0000 | 74,0000 | 64,1300 | 69.281 | ,00 |
| 17/5/1999 | 69,0700 | 8,53% | 69,0700 | 69,0700 | 69,0700 | 3.334 | ,00 |
| 14/5/1999 | 63,6400 | 7,50% | 63,6400 | 63,6400 | 63,6400 | 3.325 | ,00 |
| 13/5/1999 | 59,2000 | 9,08% | 59,2000 | 59,2000 | 59,2000 | 8.339 | ,00 |
| 12/5/1999 | 54,2700 | 6,81% | 54,2700 | 54,2700 | 54,2700 | 6.931 | ,00 |
| 11/5/1999 | 50,8100 | 8,41% | 50,8100 | 50,8100 | 50,8100 | 16.534 | ,00 |
| 10/5/1999 | 46,8700 | 7,97% | 46,8700 | 46,8700 | 46,8700 | 12.826 | ,00 |
| 07/5/1999 | 43,4100 | 8,63% | 43,4100 | 43,4100 | 43,4100 | 4.072 | ,00 |
| 06/5/1999 | 39,9600 | 8,00% | 39,9600 | 39,9600 | 39,9600 | 2.663 | ,00 |
| 05/5/1999 | 37,0000 | 8,70% | 36,5100 | 37,0000 | 35,5200 | 10.594 | ,00 |
| 04/5/1999 | 34,0400 | 4,55% | 34,0400 | 34,5300 | 33,5500 | 21.333 | ,00 |
| 03/5/1999 | 32,5600 | 8,21% | 32,0700 | 32,5600 | 31,0800 | 12.042 | ,00 |
| 30/4/1999 | 30,0900 | 5,17% | 29,1100 | 30,5900 | 29,1100 | 16.764 | ,00 |
| 29/4/1999 | 28,6100 | 1,74% | 28,6100 | 29,6000 | 28,6100 | 13.534 | ,00 |
| 28/4/1999 | 28,1200 | 5,56% | 28,1200 | 28,6100 | 27,1300 | 13.422 | ,00 |
| 27/4/1999 | 26,6400 | 1,87% | 26,6400 | 27,6300 | 26,1500 | 14.398 | ,00 |
| 26/4/1999 | 26,1500 | -8,60% | 28,1200 | 28,1200 | 26,1500 | 8.305 | ,00 |
| 23/4/1999 | 28,6100 | 3,55% | 29,1100 | 29,1100 | 26,6400 | 13.051 | ,00 |
| 22/4/1999 | 27,6300 | 3,72% | 28,6100 | 29,1100 | 26,1500 | 22.968 | ,00 |
| 21/4/1999 | 26,6400 | 5,88% | 26,6400 | 26,6400 | 26,1500 | 20.377 | ,00 |
| 20/4/1999 | 25,1600 | 6,25% | 22,2000 | 25,1600 | 22,2000 | 14.649 | ,00 |
| 19/4/1999 | 23,6800 | -5,88% | 23,6800 | 24,1700 | 23,6800 | 8.698 | ,00 |
| 16/4/1999 | 25,1600 | -7,26% | 27,1300 | 27,1300 | 25,1600 | 9.251 | ,00 |
| 15/4/1999 | 27,1300 | 7,83% | 27,1300 | 27,1300 | 25,6500 | 15.729 | ,00 |
| 14/4/1999 | 25,1600 | 6,25% | 25,1600 | 25,1600 | 25,1600 | 5.470 | ,00 |
| 13/4/1999 | 23,6800 | 9,07% | 23,6800 | 23,6800 | 23,6800 | 2.516 | ,00 |
| 08/4/1999 | 21,7100 | 7,32% | 21,7100 | 21,7100 | 21,7100 | 4.977 | ,00 |
| 07/4/1999 | 20,2300 | 7,89% | 19,2400 | 20,2300 | 19,2400 | 3.533 | ,00 |
| 06/4/1999 | 18,7500 | -2,55% | 17,7600 | 19,2400 | 17,7600 | 8.651 | ,00 |
| 05/4/1999 | 19,2400 | -9,29% | 21,2100 | 21,2100 | 19,2400 | 7.376 | ,00 |
| 02/4/1999 | 21,2100 | 0,00% | 20,2300 | 22,2000 | 20,2300 | 7.957 | ,00 |
| 01/4/1999 | 21,2100 | -8,54% | 21,2100 | 22,2000 | 21,2100 | 6.058 | ,00 |
| 31/3/1999 | 23,1900 | -6,00% | 23,6800 | 25,1600 | 23,1900 | 7.941 | ,00 |
| 30/3/1999 | 24,6700 | 0,00% | 24,1700 | 26,1500 | 23,6800 | 9.112 | ,00 |
| 29/3/1999 | 24,6700 | -7,39% | 27,1300 | 27,1300 | 24,6700 | 8.277 | ,00 |
| 26/3/1999 | 26,6400 | 1,87% | 24,1700 | 27,1300 | 24,1700 | 7.894 | ,00 |
| 24/3/1999 | 26,1500 | -8,60% | 26,1500 | 26,1500 | 26,1500 | 2.741 | ,00 |
| 23/3/1999 | 28,6100 | -6,47% | 29,1100 | 29,1100 | 28,1200 | 14.943 | ,00 |
| 22/3/1999 | 30,5900 | -4,61% | 33,0500 | 33,0500 | 29,6000 | 9.402 | ,00 |
| 19/3/1999 | 32,0700 | 1,58% | 33,5500 | 34,0400 | 31,5700 | 12.392 | ,00 |
| 18/3/1999 | 31,5700 | 0,00% | 33,5500 | 34,0400 | 31,0800 | 16.628 | ,00 |
| 17/3/1999 | 31,5700 | 8,45% | 28,6100 | 31,5700 | 28,1200 | 19.196 | ,00 |
| 16/3/1999 | 29,1100 | -7,79% | 30,0900 | 30,0900 | 29,1100 | 16.369 | ,00 |
| 15/3/1999 | 31,5700 | -7,26% | 36,5100 | 36,5100 | 31,5700 | 39.773 | ,00 |
| 12/3/1999 | 34,0400 | 7,82% | 34,0400 | 34,0400 | 34,0400 | 8.656 | ,00 |
| 11/3/1999 | 31,5700 | 8,45% | 31,5700 | 31,5700 | 31,5700 | 7.191 | ,00 |
| 10/3/1999 | 29,1100 | 9,27% | 27,1300 | 29,1100 | 27,1300 | 21.204 | ,00 |
| 09/3/1999 | 26,6400 | 1,87% | 26,6400 | 27,1300 | 26,1500 | 9.675 | ,00 |
| 08/3/1999 | 26,1500 | 0,00% | 27,1300 | 27,6300 | 26,1500 | 6.571 | ,00 |
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.% |
|---|