| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 05/3/1999 | 26,1500 | 0,00% | 26,1500 | 27,1300 | 26,1500 | 8.037 | ,00 |
| 04/3/1999 | 26,1500 | -3,61% | 28,1200 | 28,1200 | 25,6500 | 11.235 | ,00 |
| 03/3/1999 | 27,1300 | 1,84% | 25,6500 | 27,6300 | 25,6500 | 18.915 | ,00 |
| 02/3/1999 | 26,6400 | -8,49% | 26,6400 | 29,1100 | 26,6400 | 32.534 | ,00 |
| 01/3/1999 | 29,1100 | 9,27% | 26,6400 | 29,1100 | 26,1500 | 27.015 | ,00 |
| 26/2/1999 | 26,6400 | -1,81% | 28,6100 | 28,6100 | 26,6400 | 11.662 | ,00 |
| 25/2/1999 | 27,1300 | 0,00% | 28,1200 | 29,1100 | 26,6400 | 11.390 | ,00 |
| 24/2/1999 | 27,1300 | 3,75% | 25,1600 | 27,6300 | 25,1600 | 13.567 | ,00 |
| 23/2/1999 | 26,1500 | -7,01% | 28,1200 | 28,1200 | 26,1500 | 5.409 | ,00 |
| 19/2/1999 | 28,1200 | 0,00% | 29,1100 | 30,5900 | 27,6300 | 21.189 | ,00 |
| 18/2/1999 | 28,1200 | -6,55% | 28,1200 | 29,6000 | 27,6300 | 29.499 | ,00 |
| 17/2/1999 | 30,0900 | -7,59% | 30,0900 | 32,5600 | 30,0900 | 21.062 | ,00 |
| 16/2/1999 | 32,5600 | -7,05% | 35,5200 | 37,0000 | 32,5600 | 24.707 | ,00 |
| 15/2/1999 | 35,0300 | 5,99% | 35,0300 | 35,0300 | 34,5300 | 14.567 | ,00 |
| 12/2/1999 | 33,0500 | 8,04% | 33,0500 | 33,0500 | 32,0700 | 29.056 | ,00 |
| 11/2/1999 | 30,5900 | 8,78% | 29,1100 | 30,5900 | 29,1100 | 28.561 | ,00 |
| 10/2/1999 | 28,1200 | 7,53% | 24,6700 | 28,1200 | 24,1700 | 46.305 | ,00 |
| 09/2/1999 | 26,1500 | 0,00% | 28,1200 | 28,1200 | 24,1700 | 27.916 | ,00 |
| 08/2/1999 | 26,1500 | 8,19% | 26,1500 | 26,1500 | 25,6500 | 14.569 | ,00 |
| 05/2/1999 | 24,1700 | 6,52% | 23,6800 | 24,1700 | 23,6800 | 23.959 | ,00 |
| 04/2/1999 | 22,6900 | 0,00% | 22,6900 | 23,1900 | 21,2100 | 13.452 | ,00 |
| 03/2/1999 | 22,6900 | -6,12% | 23,6800 | 23,6800 | 22,2000 | 12.072 | ,00 |
| 02/2/1999 | 24,1700 | 4,23% | 24,1700 | 24,1700 | 23,1900 | 19.590 | ,00 |
| 01/2/1999 | 23,1900 | 9,34% | 20,7200 | 23,1900 | 20,7200 | 17.256 | ,00 |
| 29/1/1999 | 21,2100 | -6,52% | 23,1900 | 23,1900 | 21,2100 | 12.312 | ,00 |
| 28/1/1999 | 22,6900 | -6,12% | 22,6900 | 23,6800 | 22,6900 | 15.207 | ,00 |
| 27/1/1999 | 24,1700 | -2,03% | 26,6400 | 26,6400 | 23,1900 | 27.810 | ,00 |
| 26/1/1999 | 24,6700 | 4,18% | 21,2100 | 24,6700 | 21,2100 | 57.246 | ,00 |
| 25/1/1999 | 23,6800 | -5,88% | 23,6800 | 23,6800 | 23,6800 | 3.645 | ,00 |
| 22/1/1999 | 25,1600 | -7,26% | 25,1600 | 26,6400 | 25,1600 | 27.038 | ,00 |
| 21/1/1999 | 27,1300 | -6,80% | 31,5700 | 31,5700 | 26,6400 | 61.466 | ,00 |
| 20/1/1999 | 29,1100 | 9,27% | 29,1100 | 29,1100 | 29,1100 | 15.784 | ,00 |
| 19/1/1999 | 26,6400 | 5,88% | 26,6400 | 26,6400 | 26,6400 | 4.405 | ,00 |
| 18/1/1999 | 25,1600 | 6,25% | 25,1600 | 25,1600 | 25,1600 | 4.517 | ,00 |
| 15/1/1999 | 23,6800 | 9,07% | 21,7100 | 23,6800 | 21,7100 | 27.307 | ,00 |
| 14/1/1999 | 21,7100 | 7,32% | 20,7200 | 21,7100 | 18,2500 | 45.247 | ,00 |
| 13/1/1999 | 20,2300 | -4,62% | 23,1900 | 23,1900 | 19,7300 | 50.378 | ,00 |
| 12/1/1999 | 21,2100 | 7,50% | 21,2100 | 21,2100 | 21,2100 | 3.423 | ,00 |
| 11/1/1999 | 19,7300 | 11,09% | 19,7300 | 19,7300 | 19,7300 | 2.271 | ,00 |
| 08/1/1999 | 17,7600 | 5,90% | 17,7600 | 17,7600 | 17,7600 | 5.903 | ,00 |
| 07/1/1999 | 16,7700 | 9,68% | 16,7700 | 16,7700 | 16,7700 | 17.868 | ,00 |
| 05/1/1999 | 15,2900 | 3,31% | 14,8000 | 15,2900 | 13,8100 | 35.973 | ,00 |
| 04/1/1999 | 14,8000 | -3,20% | 14,8000 | 15,2900 | 14,8000 | 34.497 | ,00 |
| 31/12/1998 | 15,2900 | -8,83% | 15,7900 | 16,7700 | 15,2900 | 17.471 | ,00 |
| 30/12/1998 | 16,7700 | -5,57% | 16,7700 | 17,7600 | 16,7700 | 23.200 | ,00 |
| 29/12/1998 | 17,7600 | 0,00% | 17,2700 | 18,2500 | 16,2800 | 24.469 | ,00 |
| 28/12/1998 | 17,7600 | -2,68% | 19,2400 | 19,2400 | 17,2700 | 22.790 | ,00 |
| 24/12/1998 | 18,2500 | -7,50% | 20,7200 | 20,7200 | 17,7600 | 33.205 | ,00 |
| 23/12/1998 | 19,7300 | 11,09% | 19,7300 | 19,7300 | 17,7600 | 54.762 | ,00 |
| 22/12/1998 | 17,7600 | 5,90% | 17,7600 | 17,7600 | 17,7600 | 7.722 | ,00 |
| 21/12/1998 | 16,7700 | 9,68% | 16,7700 | 16,7700 | 16,7700 | 13.107 | ,00 |
| 18/12/1998 | 15,2900 | 3,31% | 15,2900 | 15,2900 | 14,8000 | 36.918 | ,00 |
| 17/12/1998 | 14,8000 | 0,00% | 14,3100 | 15,7900 | 14,3100 | 67.063 | ,00 |
| 16/12/1998 | 14,8000 | 0,00% | 13,3200 | 15,2900 | 13,3200 | 42.043 | ,00 |
| 15/12/1998 | 14,8000 | -3,20% | 14,8000 | 15,7900 | 14,8000 | 17.465 | ,00 |
| 14/12/1998 | 15,2900 | 3,31% | 14,8000 | 15,2900 | 14,8000 | 35.168 | ,00 |
| 11/12/1998 | 14,8000 | 7,17% | 14,8000 | 14,8000 | 12,8300 | 37.082 | ,00 |
| 10/12/1998 | 13,8100 | 7,64% | 13,8100 | 13,8100 | 13,8100 | 12.809 | ,00 |
| 09/12/1998 | 12,8300 | 8,36% | 12,8300 | 12,8300 | 12,8300 | 5.210 | ,00 |
| 08/12/1998 | 11,8400 | 9,12% | 11,8400 | 11,8400 | 11,8400 | 3.521 | ,00 |
| 07/12/1998 | 10,8500 | 9,93% | 10,8500 | 10,8500 | 10,8500 | 4.129 | ,00 |
| 04/12/1998 | 9,8700 | 5,34% | 9,8700 | 9,8700 | 9,8700 | 7.739 | ,00 |
| 03/12/1998 | 9,3700 | -5,07% | 9,8700 | 10,3600 | 9,3700 | 5.242 | ,00 |
| 02/12/1998 | 9,8700 | 11,15% | 9,3700 | 9,8700 | 8,3900 | 9.576 | ,00 |
| 01/12/1998 | 8,8800 | -10,03% | 8,8800 | 8,8800 | 8,8800 | 3.084 | ,00 |
| 30/11/1998 | 9,8700 | -4,73% | 10,3600 | 10,3600 | 9,8700 | 7.295 | ,00 |
| 27/11/1998 | 10,3600 | 0,00% | 9,8700 | 10,8500 | 9,8700 | 15.816 | ,00 |
| 26/11/1998 | 10,3600 | 4,96% | 10,3600 | 10,3600 | 8,8800 | 35.653 | ,00 |
| 25/11/1998 | 9,8700 | 11,15% | 9,8700 | 9,8700 | 9,8700 | 4.902 | ,00 |
| 24/11/1998 | 8,8800 | 5,84% | 8,3900 | 8,8800 | 7,8900 | 9.368 | ,00 |
| 23/11/1998 | 8,3900 | 6,34% | 7,8900 | 8,3900 | 7,4000 | 4.862 | ,00 |
| 20/11/1998 | 7,8900 | 0,00% | 8,3900 | 8,3900 | 7,4000 | 1.877 | ,00 |
| 19/11/1998 | 7,8900 | -5,96% | 8,3900 | 8,3900 | 7,8900 | 3.750 | ,00 |
| 18/11/1998 | 8,3900 | 6,34% | 7,8900 | 8,3900 | 7,8900 | 5.610 | ,00 |
| 17/11/1998 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,8900 | 5.366 | ,00 |
| 16/11/1998 | 7,8900 | 6,62% | 7,8900 | 7,8900 | 7,4000 | 8.076 | ,00 |
| 13/11/1998 | 7,4000 | -6,21% | 7,8900 | 7,8900 | 6,9100 | 3.613 | ,00 |
| 12/11/1998 | 7,8900 | 6,62% | 7,4000 | 7,8900 | 7,4000 | 5.654 | ,00 |
| 11/11/1998 | 7,4000 | 7,09% | 6,9100 | 7,4000 | 6,9100 | 10.834 | ,00 |
| 10/11/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 5.119 | ,00 |
| 09/11/1998 | 6,9100 | 16,72% | 5,9200 | 6,9100 | 5,9200 | 2.520 | ,00 |
| 06/11/1998 | 5,9200 | -7,64% | 5,9200 | 5,9200 | 5,9200 | 579 | ,00 |
| 05/11/1998 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 6,4100 | 1.104 | ,00 |
| 04/11/1998 | 6,4100 | -7,24% | 6,4100 | 6,4100 | 6,4100 | 2.702 | ,00 |
| 03/11/1998 | 6,9100 | 7,80% | 6,4100 | 6,9100 | 6,4100 | 1.592 | ,00 |
| 02/11/1998 | 6,4100 | 8,28% | 5,9200 | 6,4100 | 5,9200 | 3.563 | ,00 |
| 30/10/1998 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 679 | ,00 |
| 29/10/1998 | 5,9200 | -7,64% | 5,9200 | 5,9200 | 5,9200 | 399 | ,00 |
| 27/10/1998 | 6,4100 | 8,28% | 5,9200 | 6,4100 | 5,9200 | 1.165 | ,00 |
| 26/10/1998 | 5,9200 | 0,00% | 5,9200 | 6,4100 | 5,9200 | 552 | ,00 |
| 23/10/1998 | 5,9200 | 0,00% | 5,4300 | 6,4100 | 5,4300 | 1.111 | ,00 |
| 22/10/1998 | 5,9200 | 0,00% | 5,9200 | 6,4100 | 5,9200 | 3.322 | ,00 |
| 21/10/1998 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 341 | ,00 |
| 20/10/1998 | 5,9200 | 0,00% | 5,4300 | 5,9200 | 5,4300 | 634 | ,00 |
| 19/10/1998 | 5,9200 | 0,00% | 5,4300 | 5,9200 | 5,4300 | 85 | ,00 |
| 16/10/1998 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 1.090 | ,00 |
| 15/10/1998 | 5,9200 | 9,02% | 5,9200 | 5,9200 | 5,4300 | 367 | ,00 |
| 14/10/1998 | 5,4300 | 10,14% | 4,9300 | 5,4300 | 4,9300 | 1.261 | ,00 |
| 13/10/1998 | 4,9300 | -9,21% | 4,9300 | 4,9300 | 4,9300 | 2.037 | ,00 |
| 12/10/1998 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 4,9300 | 1.533 | ,00 |
| 09/10/1998 | 5,4300 | 0,00% | 5,4300 | 5,4300 | 4,9300 | 595 | ,00 |
| 08/10/1998 | 5,4300 | -8,28% | 5,4300 | 5,9200 | 5,4300 | 1.594 | ,00 |
| 07/10/1998 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,4300 | 2.886 | ,00 |
| 06/10/1998 | 5,9200 | 9,02% | 5,4300 | 5,9200 | 5,4300 | 2.538 | ,00 |
| 05/10/1998 | 5,4300 | -15,29% | 5,9200 | 6,4100 | 5,4300 | 2.027 | ,00 |
| 02/10/1998 | 6,4100 | -7,24% | 6,4100 | 6,9100 | 5,9200 | 1.114 | ,00 |
| 01/10/1998 | 6,9100 | 0,00% | 6,4100 | 6,9100 | 5,9200 | 2.143 | ,00 |
| 30/9/1998 | 6,9100 | 0,00% | 6,4100 | 6,9100 | 6,4100 | 1.261 | ,00 |
| 29/9/1998 | 6,9100 | 7,80% | 6,4100 | 6,9100 | 6,4100 | 763 | ,00 |
| 28/9/1998 | 6,4100 | 0,00% | 5,9200 | 6,4100 | 5,9200 | 838 | ,00 |
| 25/9/1998 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 5,9200 | 757 | ,00 |
| 24/9/1998 | 6,4100 | 0,00% | 6,4100 | 6,9100 | 6,4100 | 620 | ,00 |
| 23/9/1998 | 6,4100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 1.669 | ,00 |
| 22/9/1998 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 6,4100 | 2.184 | ,00 |
| 21/9/1998 | 6,4100 | -7,24% | 6,9100 | 6,9100 | 6,4100 | 769 | ,00 |
| 18/9/1998 | 6,9100 | 7,80% | 6,9100 | 6,9100 | 6,4100 | 1.557 | ,00 |
| 17/9/1998 | 6,4100 | -7,24% | 6,9100 | 6,9100 | 6,4100 | 2.399 | ,00 |
| 16/9/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 1.797 | ,00 |
| 15/9/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 504 | ,00 |
| 14/9/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 388 | ,00 |
| 11/9/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 347 | ,00 |
| 10/9/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 1.048 | ,00 |
| 09/9/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 1.651 | ,00 |
| 08/9/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 954 | ,00 |
| 07/9/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 1.172 | ,00 |
| 04/9/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 1.109 | ,00 |
| 03/9/1998 | 6,9100 | -6,62% | 7,4000 | 7,4000 | 6,9100 | 2.250 | ,00 |
| 02/9/1998 | 7,4000 | 7,09% | 6,9100 | 7,4000 | 6,9100 | 2.681 | ,00 |
| 01/9/1998 | 6,9100 | -6,62% | 6,9100 | 6,9100 | 6,9100 | 818 | ,00 |
| 31/8/1998 | 7,4000 | 7,09% | 6,9100 | 7,8900 | 6,9100 | 3.164 | ,00 |
| 28/8/1998 | 6,9100 | -12,42% | 6,9100 | 6,9100 | 6,9100 | 1.286 | ,00 |
| 27/8/1998 | 7,8900 | -11,15% | 8,8800 | 8,8800 | 7,8900 | 3.172 | ,00 |
| 26/8/1998 | 8,8800 | 12,55% | 7,4000 | 8,8800 | 7,4000 | 9.831 | ,00 |
| 25/8/1998 | 7,8900 | 0,00% | 6,9100 | 7,8900 | 6,9100 | 5.026 | ,00 |
| 24/8/1998 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,8900 | 5.383 | ,00 |
| 21/8/1998 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,8900 | 3.443 | ,00 |
| 20/8/1998 | 7,8900 | 14,18% | 6,9100 | 7,8900 | 6,9100 | 6.120 | ,00 |
| 19/8/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 1.504 | ,00 |
| 18/8/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 594 | ,00 |
| 17/8/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 10 | ,00 |
| 14/8/1998 | 6,9100 | 0,00% | 6,4100 | 6,9100 | 6,4100 | 320 | ,00 |
| 13/8/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 41 | ,00 |
| 12/8/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 794 | ,00 |
| 11/8/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 7 | ,00 |
| 10/8/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 245 | ,00 |
| 07/8/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 290 | ,00 |
| 06/8/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 927 | ,00 |
| 05/8/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 395 | ,00 |
| 04/8/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 361 | ,00 |
| 03/8/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 661 | ,00 |
| 31/7/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 382 | ,00 |
| 30/7/1998 | 6,9100 | -6,62% | 6,9100 | 7,4000 | 6,9100 | 1.353 | ,00 |
| 29/7/1998 | 7,4000 | -6,21% | 7,4000 | 7,4000 | 6,9100 | 845 | ,00 |
| 28/7/1998 | 7,8900 | 6,62% | 7,4000 | 7,8900 | 6,9100 | 2.545 | ,00 |
| 27/7/1998 | 7,4000 | 7,09% | 7,4000 | 7,4000 | 6,9100 | 423 | ,00 |
| 24/7/1998 | 6,9100 | 0,00% | 6,9100 | 7,4000 | 6,9100 | 1.685 | ,00 |
| 23/7/1998 | 6,9100 | 0,00% | 6,9100 | 7,4000 | 6,9100 | 1.224 | ,00 |
| 22/7/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 1.611 | ,00 |
| 21/7/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 2.534 | ,00 |
| 20/7/1998 | 6,9100 | 7,80% | 5,9200 | 6,9100 | 5,9200 | 631 | ,00 |
| 17/7/1998 | 6,4100 | -7,24% | 6,4100 | 6,9100 | 6,4100 | 450 | ,00 |
| 16/7/1998 | 6,9100 | 0,00% | 6,4100 | 6,9100 | 6,4100 | 1.854 | ,00 |
| 15/7/1998 | 6,9100 | 0,00% | 6,4100 | 6,9100 | 6,4100 | 463 | ,00 |
| 14/7/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 3 | ,00 |
| 13/7/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 562 | ,00 |
| 10/7/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 964 | ,00 |
| 09/7/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 1.400 | ,00 |
| 08/7/1998 | 6,9100 | 7,80% | 6,4100 | 6,9100 | 6,4100 | 852 | ,00 |
| 07/7/1998 | 6,4100 | 8,28% | 5,9200 | 6,4100 | 5,9200 | 1.162 | ,00 |
| 06/7/1998 | 5,9200 | -7,64% | 6,4100 | 6,4100 | 5,9200 | 1.206 | ,00 |
| 03/7/1998 | 6,4100 | 0,00% | 5,9200 | 6,4100 | 5,9200 | 361 | ,00 |
| 02/7/1998 | 6,4100 | -7,24% | 6,4100 | 6,4100 | 6,4100 | 109 | ,00 |
| 01/7/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 68 | ,00 |
| 30/6/1998 | 6,9100 | 7,80% | 6,4100 | 6,9100 | 5,9200 | 695 | ,00 |
| 29/6/1998 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 6,4100 | 1.025 | ,00 |
| 26/6/1998 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 6,4100 | 7 | ,00 |
| 25/6/1998 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 5,9200 | 1.371 | ,00 |
| 24/6/1998 | 6,4100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 1.162 | ,00 |
| 23/6/1998 | 6,4100 | -7,24% | 6,9100 | 6,9100 | 6,4100 | 1.172 | ,00 |
| 22/6/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 51 | ,00 |
| 19/6/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 1.091 | ,00 |
| 18/6/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 307 | ,00 |
| 17/6/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 605 | ,00 |
| 16/6/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 978 | ,00 |
| 15/6/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 378 | ,00 |
| 12/6/1998 | 6,9100 | -6,62% | 6,9100 | 6,9100 | 6,9100 | 480 | ,00 |
| 11/6/1998 | 7,4000 | -6,21% | 7,4000 | 7,4000 | 6,9100 | 634 | ,00 |
| 10/6/1998 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,4000 | 566 | ,00 |
| 09/6/1998 | 7,8900 | 14,18% | 7,8900 | 7,8900 | 6,9100 | 2.136 | ,00 |
| 05/6/1998 | 6,9100 | 0,00% | 6,9100 | 7,4000 | 6,9100 | 1.158 | ,00 |
| 04/6/1998 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 387 | ,00 |
| 03/6/1998 | 6,9100 | -12,42% | 7,4000 | 7,8900 | 6,9100 | 678 | ,00 |
| 02/6/1998 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 6,9100 | 531 | ,00 |
| 01/6/1998 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,8900 | 1.475 | ,00 |
| 29/5/1998 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,4000 | 1.290 | ,00 |
| 28/5/1998 | 7,8900 | 6,62% | 7,8900 | 7,8900 | 7,4000 | 1.414 | ,00 |
| 27/5/1998 | 7,4000 | 0,00% | 7,8900 | 7,8900 | 7,4000 | 2.055 | ,00 |
| 26/5/1998 | 7,4000 | 0,00% | 7,4000 | 7,8900 | 6,9100 | 3.002 | ,00 |
| 25/5/1998 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 6,9100 | 3.165 | ,00 |
| 22/5/1998 | 7,4000 | 7,09% | 7,4000 | 7,4000 | 6,9100 | 2.308 | ,00 |
| 21/5/1998 | 6,9100 | 0,00% | 6,9100 | 7,4000 | 6,9100 | 5.156 | ,00 |
| 20/5/1998 | 6,9100 | 7,80% | 6,4100 | 6,9100 | 6,4100 | 2.982 | ,00 |
| 19/5/1998 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 5,9200 | 1.220 | ,00 |
| 18/5/1998 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 6,4100 | 1.857 | ,00 |
| 15/5/1998 | 6,4100 | 0,00% | 6,9100 | 6,9100 | 6,4100 | 1.109 | ,00 |
| 14/5/1998 | 6,4100 | -7,24% | 6,9100 | 6,9100 | 6,4100 | 1.825 | ,00 |
| 13/5/1998 | 6,9100 | 7,80% | 6,4100 | 6,9100 | 6,4100 | 4.882 | ,00 |
| 12/5/1998 | 6,4100 | 8,28% | 5,9200 | 6,4100 | 5,9200 | 1.210 | ,00 |
| 11/5/1998 | 5,9200 | -7,64% | 6,4100 | 6,9100 | 5,9200 | 3.186 | ,00 |
| 08/5/1998 | 6,4100 | 8,28% | 5,9200 | 6,4100 | 5,9200 | 3.423 | ,00 |
| 07/5/1998 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,9200 | 1.576 | ,00 |
| 06/5/1998 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,4300 | 1.968 | ,00 |
| 05/5/1998 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,4300 | 1.867 | ,00 |
| 04/5/1998 | 5,9200 | 9,02% | 5,4300 | 5,9200 | 4,9300 | 794 | ,00 |
| 30/4/1998 | 5,4300 | -8,28% | 5,4300 | 5,9200 | 5,4300 | 1.041 | ,00 |
| 29/4/1998 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,4300 | 767 | ,00 |
| 28/4/1998 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,4300 | 205 | ,00 |
| 27/4/1998 | 5,9200 | -7,64% | 5,9200 | 6,4100 | 5,9200 | 750 | ,00 |
| 24/4/1998 | 6,4100 | 0,00% | 6,4100 | 6,9100 | 5,9200 | 2.985 | ,00 |
| 23/4/1998 | 6,4100 | 0,00% | 6,4100 | 6,9100 | 6,4100 | 1.261 | ,00 |
| 22/4/1998 | 6,4100 | 0,00% | 5,9200 | 6,4100 | 5,9200 | 3.216 | ,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.% |
|---|