| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7300 | -3,31 % | -0,0250 | 464 |
| ΦΡΙΓΟ | 0,4730 | -2,87 % | -0,0140 | 23.014 |
| ΝΑΚΑΣ | 3,9600 | -2,46 % | -0,1000 | 2.441 |
| ΛΟΓΟΣ | 2,1600 | -1,82 % | -0,0400 | 250 |
| ΙΑΤΡ | 1,9100 | -1,80 % | -0,0350 | 20.053 |
| ΕΛΣΤΡ | 2,4000 | -1,64 % | -0,0400 | 5.192 |
| ΦΟΥΝΤΛ | 1,3000 | -1,52 % | -0,0200 | 48.810 |
| CNLCAP | 6,7000 | -1,47 % | -0,1000 | 44 |
| ΣΕΝΤΡ | 0,3400 | -1,45 % | -0,0050 | 4.711 |
| ΕΛΧΑ | 3,3550 | -1,32 % | -0,0450 | 126.280 |
Συνεχης ενημερωση
UNIBIOS Α.Ε. (ΒΙΟΣΚ)
2,9600 €
-0,0300 (-1,00%)
- Άνοιγμα 3,0000
- Υψηλό 3,0000
- Χαμηλό 2,9300
- Όγκος 3.159
- Τζίρος 9.332 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/7/2000 | 70,5500 | -2,05% | 72,0300 | 72,0300 | 70,5500 | 884 | ,00 |
| 17/7/2000 | 72,0300 | 2,10% | 72,0300 | 72,5200 | 70,5500 | 1.193 | ,00 |
| 14/7/2000 | 70,5500 | 1,42% | 70,5500 | 70,5500 | 64,6300 | 1.197 | ,00 |
| 13/7/2000 | 69,5600 | -1,40% | 71,5300 | 71,5300 | 69,5600 | 548 | ,00 |
| 12/7/2000 | 70,5500 | -3,37% | 73,0100 | 73,0100 | 70,5500 | 788 | ,00 |
| 11/7/2000 | 73,0100 | 0,68% | 74,0000 | 74,0000 | 73,0100 | 549 | ,00 |
| 10/7/2000 | 72,5200 | 1,38% | 69,5600 | 72,5200 | 69,5600 | 727 | ,00 |
| 07/7/2000 | 71,5300 | -5,23% | 70,5500 | 73,0100 | 70,5500 | 720 | ,00 |
| 06/7/2000 | 75,4800 | -0,64% | 77,9500 | 77,9500 | 75,4800 | 859 | ,00 |
| 05/7/2000 | 75,9700 | 9,22% | 70,5500 | 75,9700 | 70,5500 | 1.618 | ,00 |
| 04/7/2000 | 69,5600 | -1,40% | 70,5500 | 70,5500 | 69,5600 | 888 | ,00 |
| 03/7/2000 | 70,5500 | -4,66% | 75,4800 | 75,4800 | 70,5500 | 1.340 | ,00 |
| 30/6/2000 | 74,0000 | 1,36% | 74,4900 | 75,4800 | 74,0000 | 1.176 | ,00 |
| 29/6/2000 | 73,0100 | -3,27% | 75,4800 | 75,4800 | 73,0100 | 785 | ,00 |
| 28/6/2000 | 75,4800 | -3,77% | 82,3900 | 82,3900 | 75,4800 | 881 | ,00 |
| 27/6/2000 | 78,4400 | 10,42% | 72,0300 | 78,4400 | 72,0300 | 1.033 | ,00 |
| 26/6/2000 | 71,0400 | -10,00% | 78,9300 | 78,9300 | 71,0400 | 1.360 | ,00 |
| 23/6/2000 | 78,9300 | 0,00% | 81,4000 | 82,3900 | 78,9300 | 1.746 | ,00 |
| 22/6/2000 | 78,9300 | 1,26% | 77,9500 | 78,9300 | 77,9500 | 1.157 | ,00 |
| 21/6/2000 | 77,9500 | -1,86% | 80,4100 | 80,4100 | 76,9600 | 1.498 | ,00 |
| 20/6/2000 | 79,4300 | -2,42% | 84,3600 | 84,3600 | 79,4300 | 1.165 | ,00 |
| 16/6/2000 | 81,4000 | -3,51% | 80,4100 | 81,4000 | 80,4100 | 1.009 | ,00 |
| 15/6/2000 | 84,3600 | 2,39% | 86,8300 | 86,8300 | 84,3600 | 868 | ,00 |
| 14/6/2000 | 82,3900 | 2,46% | 84,3600 | 84,3600 | 81,4000 | 1.266 | ,00 |
| 13/6/2000 | 80,4100 | -2,40% | 82,3900 | 82,3900 | 80,4100 | 1.152 | ,00 |
| 12/6/2000 | 82,3900 | -5,11% | 92,7500 | 92,7500 | 82,3900 | 968 | ,00 |
| 09/6/2000 | 86,8300 | 5,39% | 83,8700 | 86,8300 | 83,8700 | 2.008 | ,00 |
| 08/6/2000 | 82,3900 | 5,70% | 77,9500 | 82,3900 | 77,9500 | 1.266 | ,00 |
| 07/6/2000 | 77,9500 | -7,60% | 84,3600 | 84,3600 | 77,9500 | 1.704 | ,00 |
| 06/6/2000 | 84,3600 | -1,16% | 89,7900 | 89,7900 | 84,3600 | 1.169 | ,00 |
| 05/6/2000 | 85,3500 | -1,70% | 86,8300 | 86,8300 | 84,3600 | 1.390 | ,00 |
| 02/6/2000 | 86,8300 | -3,30% | 89,7900 | 89,7900 | 86,8300 | 1.571 | ,00 |
| 01/6/2000 | 89,7900 | -1,08% | 92,2500 | 92,2500 | 89,7900 | 1.112 | ,00 |
| 31/5/2000 | 90,7700 | 7,60% | 92,2500 | 92,2500 | 90,7700 | 1.708 | ,00 |
| 30/5/2000 | 84,3600 | -5,00% | 89,7900 | 89,7900 | 82,3900 | 1.267 | ,00 |
| 29/5/2000 | 88,8000 | 0,00% | 93,2400 | 93,2400 | 88,8000 | 812 | ,00 |
| 26/5/2000 | 88,8000 | 0,00% | 88,8000 | 88,8000 | 88,8000 | 1.408 | ,00 |
| 25/5/2000 | 88,8000 | 9,75% | 86,8300 | 88,8000 | 86,8300 | 2.650 | ,00 |
| 24/5/2000 | 80,9100 | -9,89% | 85,3500 | 85,3500 | 80,9100 | 2.924 | ,00 |
| 23/5/2000 | 89,7900 | -4,71% | 88,3100 | 89,7900 | 88,3100 | 3.137 | ,00 |
| 22/5/2000 | 94,2300 | -9,91% | 104,5900 | 104,5900 | 94,2300 | 3.182 | ,00 |
| 19/5/2000 | 104,5900 | 0,00% | 108,0400 | 108,5300 | 104,5900 | 4.087 | ,00 |
| 18/5/2000 | 104,5900 | 3,92% | 100,6400 | 104,5900 | 100,6400 | 4.035 | ,00 |
| 17/5/2000 | 100,6400 | -3,78% | 104,5900 | 104,5900 | 100,1500 | 3.087 | ,00 |
| 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 | 0,00% | 54,2700 | 54,2700 | 54,2700 | 6.931 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4600 | 7,48 % | 0,0320 | 159.839 |
| EVR | 1,9750 | 5,05 % | 0,0950 | 784.696 |
| QLCO | 5,8450 | 4,10 % | 0,2300 | 493.011 |
| ΣΑΡ | 12,8200 | 3,22 % | 0,4000 | 91.578 |
| CENER | 15,5000 | 3,06 % | 0,4600 | 242.879 |
| ONYX | 2,3300 | 2,19 % | 0,0500 | 233.831 |
| ΚΕΚΡ | 2,0400 | 2,00 % | 0,0400 | 17.327 |
| ΕΛΒΕ | 5,3500 | 1,90 % | 0,1000 | 1 |
| ΞΥΛΠ | 0,4540 | 1,79 % | 0,0080 | 200 |
| ΣΠΙ | 0,5820 | 1,75 % | 0,0100 | 10.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4820 | 0,14 % | 0,0050 | 21.287.061 |
| ΕΤΕ | 13,4500 | 0,56 % | 0,0750 | 19.744.540 |
| ΟΠΑΠ | 18,2000 | 1,56 % | 0,2800 | 17.589.556 |
| MTLN | 42,7000 | -0,19 % | -0,0800 | 16.563.853 |
| ΑΛΦΑ | 3,4440 | 0,41 % | 0,0140 | 15.330.092 |
| ΠΕΙΡ | 7,1100 | 0,31 % | 0,0220 | 11.821.381 |
| ΜΠΕΛΑ | 27,6000 | 0,36 % | 0,1000 | 9.234.203 |
| ΔΕΗ | 17,6400 | -0,90 % | -0,1600 | 7.426.497 |
| BOCHGR | 7,9800 | 0,50 % | 0,0400 | 5.068.387 |
| AKTR | 9,4300 | 0,86 % | 0,0800 | 3.932.079 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4820 | 0,14 % | 6.138.944 | 21,29εκ. |
| ΑΛΦΑ | 3,4440 | 0,41 % | 4.444.791 | 15,33εκ. |
| ΙΝΛΟΤ | 1,0320 | -0,19 % | 2.474.688 | 2,57εκ. |
| ΠΕΙΡ | 7,1100 | 0,31 % | 1.663.887 | 11,82εκ. |
| ΕΤΕ | 13,4500 | 0,56 % | 1.474.376 | 19,74εκ. |
| ΟΠΑΠ | 18,2000 | 1,56 % | 970.559 | 17,59εκ. |
| EVR | 1,9750 | 5,05 % | 784.696 | 1,43εκ. |
| BOCHGR | 7,9800 | 0,50 % | 641.472 | 5,07εκ. |
| QLCO | 5,8450 | 4,10 % | 493.011 | 2,84εκ. |
| AKTR | 9,4300 | 0,86 % | 422.198 | 3,93εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7840 | -0,34 % | 116.427 | 0,76 % |
| QLCO | 5,8450 | 4,10 % | 493.011 | 0,70 % |
| ΠΡΔ | 0,4600 | 7,48 % | 159.839 | 0,66 % |
| EVR | 1,9750 | 5,05 % | 784.696 | 0,55 % |
| ONYX | 2,3300 | 2,19 % | 233.831 | 0,34 % |
| ΕΚΤΕΡ | 3,1450 | 1,62 % | 83.572 | 0,31 % |
| AEM | 6,4450 | 0,23 % | 163.524 | 0,28 % |
| MTLN | 42,7000 | -0,19 % | 386.660 | 0,27 % |
| ΟΠΑΠ | 18,2000 | 1,56 % | 970.559 | 0,26 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9400 | 1,04 % | 309.319 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,4600 | 7,48 % | 159.839 | 13,55 % |
| ΝΑΚΑΣ | 3,9600 | -2,46 % | 2.441 | 7,88 % |
| ΜΙΝ | 0,6600 | 0,00 % | 4.818 | 7,58 % |
| ΣΑΝΜΕΖΖ | 0,1928 | -1,03 % | 15.702 | 6,57 % |
| ΑΤΕΚ | 1,6400 | 0,61 % | 5.406 | 6,13 % |
| ΔΡΟΜΕ | 0,3700 | 0,00 % | 1.271 | 5,68 % |
| EVR | 1,9750 | 5,05 % | 784.696 | 5,32 % |
| ONYX | 2,3300 | 2,19 % | 233.831 | 5,26 % |
| ΦΡΙΓΟ | 0,4730 | -2,87 % | 23.014 | 4,93 % |
| ΚΕΚΡ | 2,0400 | 2,00 % | 17.327 | 4,75 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|