| 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 |
|---|---|---|---|---|---|---|---|
| 16/11/1995 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,4000 | 465 | ,00 |
| 15/11/1995 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,4000 | 1.617 | ,00 |
| 14/11/1995 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,4000 | 907 | ,00 |
| 13/11/1995 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,8900 | 463 | ,00 |
| 10/11/1995 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,8900 | 1.134 | ,00 |
| 09/11/1995 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,8900 | 324 | ,00 |
| 08/11/1995 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,8900 | 89 | ,00 |
| 07/11/1995 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,8900 | 405 | ,00 |
| 06/11/1995 | 7,8900 | -5,96% | 8,3900 | 8,3900 | 7,8900 | 1.217 | ,00 |
| 03/11/1995 | 8,3900 | 6,34% | 7,8900 | 8,3900 | 7,8900 | 1.196 | ,00 |
| 02/11/1995 | 7,8900 | -5,96% | 8,3900 | 8,3900 | 7,8900 | 617 | ,00 |
| 01/11/1995 | 8,3900 | 6,34% | 7,8900 | 8,3900 | 7,8900 | 432 | ,00 |
| 31/10/1995 | 7,8900 | -5,96% | 8,3900 | 8,3900 | 7,8900 | 1.482 | ,00 |
| 30/10/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 7,8900 | 294 | ,00 |
| 27/10/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 7,8900 | 854 | ,00 |
| 26/10/1995 | 8,3900 | 6,34% | 7,8900 | 8,3900 | 7,8900 | 575 | ,00 |
| 25/10/1995 | 7,8900 | -5,96% | 8,3900 | 8,3900 | 7,8900 | 562 | ,00 |
| 24/10/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | 187 | ,00 |
| 23/10/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | 707 | ,00 |
| 20/10/1995 | 8,3900 | -5,52% | 8,8800 | 8,8800 | 8,3900 | 722 | ,00 |
| 19/10/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 1.096 | ,00 |
| 18/10/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 1.083 | ,00 |
| 17/10/1995 | 8,8800 | 5,84% | 8,3900 | 8,8800 | 8,3900 | 1.332 | ,00 |
| 16/10/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | 1.388 | ,00 |
| 13/10/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | 917 | ,00 |
| 12/10/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | 1.002 | ,00 |
| 11/10/1995 | 8,3900 | -5,52% | 8,8800 | 8,8800 | 8,3900 | 499 | ,00 |
| 10/10/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 1.751 | ,00 |
| 09/10/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 722 | ,00 |
| 06/10/1995 | 8,8800 | 5,84% | 8,3900 | 8,8800 | 8,3900 | 102 | ,00 |
| 05/10/1995 | 8,3900 | -5,52% | 8,8800 | 8,8800 | 8,3900 | 960 | ,00 |
| 04/10/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 1.219 | ,00 |
| 03/10/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 1.090 | ,00 |
| 02/10/1995 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 670 | ,00 |
| 29/9/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 920 | ,00 |
| 28/9/1995 | 9,3700 | 5,52% | 8,8800 | 9,3700 | 8,8800 | 1.123 | ,00 |
| 27/9/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | 482 | ,00 |
| 26/9/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | 924 | ,00 |
| 25/9/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | 1.027 | ,00 |
| 22/9/1995 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 608 | ,00 |
| 21/9/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 1.256 | ,00 |
| 20/9/1995 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 9,3700 | 2.673 | ,00 |
| 19/9/1995 | 9,3700 | 5,52% | 8,8800 | 9,3700 | 8,8800 | 5.945 | ,00 |
| 18/9/1995 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 227 | ,00 |
| 15/9/1995 | 9,3700 | 5,52% | 8,8800 | 9,3700 | 8,8800 | 702 | ,00 |
| 14/9/1995 | 8,8800 | 0,00% | 8,8800 | 9,3700 | 8,8800 | 1.394 | ,00 |
| 13/9/1995 | 8,8800 | 5,84% | 8,3900 | 8,8800 | 8,3900 | 1.319 | ,00 |
| 12/9/1995 | 8,3900 | -5,52% | 8,8800 | 8,8800 | 8,3900 | 1.682 | ,00 |
| 11/9/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | 750 | ,00 |
| 08/9/1995 | 8,8800 | 0,00% | 8,8800 | 9,3700 | 8,8800 | 1.637 | ,00 |
| 07/9/1995 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 1.602 | ,00 |
| 06/9/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 143 | ,00 |
| 05/9/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 2.951 | ,00 |
| 04/9/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 9,3700 | 770 | ,00 |
| 01/9/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 792 | ,00 |
| 31/8/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 9,3700 | 225 | ,00 |
| 30/8/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 9,3700 | 3.049 | ,00 |
| 29/8/1995 | 9,3700 | -5,07% | 9,8700 | 9,8700 | 9,3700 | 8.967 | ,00 |
| 28/8/1995 | 9,8700 | 5,34% | 9,3700 | 9,8700 | 9,3700 | 4.030 | ,00 |
| 25/8/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 664 | ,00 |
| 24/8/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 1.095 | ,00 |
| 23/8/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 1.039 | ,00 |
| 22/8/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 1.177 | ,00 |
| 21/8/1995 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 8,8800 | 850 | ,00 |
| 18/8/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 1.894 | ,00 |
| 17/8/1995 | 9,3700 | 5,52% | 8,8800 | 9,3700 | 8,3900 | 4.027 | ,00 |
| 16/8/1995 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 2.138 | ,00 |
| 11/8/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 9,3700 | 1.394 | ,00 |
| 10/8/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 9,3700 | 3.507 | ,00 |
| 09/8/1995 | 9,3700 | -5,07% | 9,8700 | 9,8700 | 9,3700 | 1.571 | ,00 |
| 08/8/1995 | 9,8700 | 5,34% | 9,3700 | 9,8700 | 9,3700 | 2.191 | ,00 |
| 07/8/1995 | 9,3700 | 5,52% | 8,8800 | 9,3700 | 8,8800 | 7.887 | ,00 |
| 04/8/1995 | 8,8800 | -5,23% | 9,3700 | 9,8700 | 8,8800 | 5.766 | ,00 |
| 03/8/1995 | 9,3700 | 5,52% | 8,8800 | 9,3700 | 8,8800 | 8.122 | ,00 |
| 02/8/1995 | 8,8800 | 5,84% | 8,3900 | 8,8800 | 8,3900 | 2.921 | ,00 |
| 01/8/1995 | 8,3900 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 1.917 | ,00 |
| 31/7/1995 | 8,3900 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 2.589 | ,00 |
| 28/7/1995 | 8,3900 | 6,34% | 7,8900 | 8,3900 | 7,8900 | 1.952 | ,00 |
| 27/7/1995 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,8900 | 998 | ,00 |
| 26/7/1995 | 7,8900 | -5,96% | 8,3900 | 8,3900 | 7,8900 | 1.839 | ,00 |
| 25/7/1995 | 8,3900 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 5.914 | ,00 |
| 24/7/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | 1.900 | ,00 |
| 21/7/1995 | 8,3900 | 6,34% | 7,8900 | 8,3900 | 7,8900 | 4.148 | ,00 |
| 20/7/1995 | 7,8900 | 6,62% | 7,4000 | 7,8900 | 7,4000 | 680 | ,00 |
| 19/7/1995 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 1.780 | ,00 |
| 18/7/1995 | 7,4000 | 7,09% | 6,9100 | 7,4000 | 6,9100 | 432 | ,00 |
| 17/7/1995 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 290 | ,00 |
| 14/7/1995 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 1.799 | ,00 |
| 13/7/1995 | 6,9100 | 0,00% | 6,9100 | 6,9100 | 6,9100 | 2.451 | ,00 |
| 12/7/1995 | 6,9100 | -6,62% | 7,4000 | 7,4000 | 6,9100 | 363 | ,00 |
| 11/7/1995 | 7,4000 | 7,09% | 6,9100 | 7,4000 | 6,9100 | 451 | ,00 |
| 10/7/1995 | 6,9100 | -6,62% | 7,4000 | 7,4000 | 6,9100 | 2.078 | ,00 |
| 07/7/1995 | 7,4000 | 7,09% | 6,9100 | 7,4000 | 6,9100 | 535 | ,00 |
| 06/7/1995 | 6,9100 | -6,62% | 7,4000 | 7,8900 | 6,9100 | 1.145 | ,00 |
| 05/7/1995 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 596 | ,00 |
| 04/7/1995 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 6,9100 | 767 | ,00 |
| 03/7/1995 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 6,9100 | 344 | ,00 |
| 30/6/1995 | 7,4000 | 7,09% | 6,9100 | 7,4000 | 6,9100 | 441 | ,00 |
| 29/6/1995 | 6,9100 | -6,62% | 7,4000 | 7,4000 | 6,9100 | 290 | ,00 |
| 28/6/1995 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 6,9100 | 215 | ,00 |
| 27/6/1995 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 68 | ,00 |
| 26/6/1995 | 7,4000 | 0,00% | 7,4000 | 7,8900 | 7,4000 | 1.744 | ,00 |
| 23/6/1995 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 965 | ,00 |
| 22/6/1995 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 1.080 | ,00 |
| 21/6/1995 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 756 | ,00 |
| 20/6/1995 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 886 | ,00 |
| 19/6/1995 | 7,4000 | -6,21% | 7,8900 | 7,8900 | 7,4000 | 637 | ,00 |
| 16/6/1995 | 7,8900 | 6,62% | 7,4000 | 7,8900 | 7,4000 | 342 | ,00 |
| 15/6/1995 | 7,4000 | -6,21% | 7,8900 | 7,8900 | 7,4000 | 501 | ,00 |
| 14/6/1995 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,4000 | 439 | ,00 |
| 13/6/1995 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,4000 | 383 | ,00 |
| 09/6/1995 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,4000 | 583 | ,00 |
| 08/6/1995 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,4000 | 435 | ,00 |
| 07/6/1995 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,4000 | 694 | ,00 |
| 06/6/1995 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,4000 | 470 | ,00 |
| 05/6/1995 | 7,8900 | 0,00% | 7,8900 | 7,8900 | 7,8900 | 707 | ,00 |
| 02/6/1995 | 7,8900 | 6,62% | 7,4000 | 7,8900 | 7,4000 | 921 | ,00 |
| 01/6/1995 | 7,4000 | 0,00% | 7,4000 | 7,8900 | 7,4000 | 2.065 | ,00 |
| 31/5/1995 | 7,4000 | -6,21% | 7,8900 | 7,8900 | 7,4000 | 1.540 | ,00 |
| 30/5/1995 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,8900 | 930 | ,00 |
| 29/5/1995 | 7,8900 | -5,96% | 8,3900 | 8,3900 | 7,8900 | 688 | ,00 |
| 26/5/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | 357 | ,00 |
| 25/5/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 7,8900 | 738 | ,00 |
| 24/5/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 7,8900 | 1.106 | ,00 |
| 23/5/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 7,8900 | 1.094 | ,00 |
| 22/5/1995 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 7,8900 | 1.406 | ,00 |
| 19/5/1995 | 8,3900 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 1.499 | ,00 |
| 18/5/1995 | 8,3900 | -5,52% | 8,8800 | 8,8800 | 8,3900 | 2.179 | ,00 |
| 17/5/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | 953 | ,00 |
| 16/5/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | 869 | ,00 |
| 15/5/1995 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 2.248 | ,00 |
| 12/5/1995 | 8,8800 | 0,00% | 8,8800 | 9,3700 | 8,3900 | 1.261 | ,00 |
| 11/5/1995 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 875 | ,00 |
| 10/5/1995 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 8,8800 | 847 | ,00 |
| 09/5/1995 | 9,3700 | -5,07% | 9,8700 | 9,8700 | 9,3700 | 1.233 | ,00 |
| 08/5/1995 | 9,8700 | 5,34% | 9,3700 | 9,8700 | 9,3700 | 2.037 | ,00 |
| 05/5/1995 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 9,3700 | 1.724 | ,00 |
| 04/5/1995 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 8,8800 | 9.696 | ,00 |
| 03/5/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 772 | ,00 |
| 02/5/1995 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 8,8800 | 259 | ,00 |
| 28/4/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 1.112 | ,00 |
| 27/4/1995 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 816 | ,00 |
| 26/4/1995 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 9,3700 | 222 | ,00 |
| 25/4/1995 | 9,3700 | -5,07% | 9,8700 | 9,8700 | 9,3700 | 947 | ,00 |
| 20/4/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 889 | ,00 |
| 19/4/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 1.291 | ,00 |
| 18/4/1995 | 9,8700 | 5,34% | 9,3700 | 9,8700 | 9,3700 | 444 | ,00 |
| 17/4/1995 | 9,3700 | -5,07% | 9,8700 | 9,8700 | 9,3700 | 209 | ,00 |
| 14/4/1995 | 9,8700 | 5,34% | 9,3700 | 9,8700 | 9,3700 | 2.854 | ,00 |
| 13/4/1995 | 9,3700 | -5,07% | 9,8700 | 9,8700 | 9,3700 | 440 | ,00 |
| 12/4/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 497 | ,00 |
| 11/4/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 453 | ,00 |
| 10/4/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | 475 | ,00 |
| 07/4/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 1.116 | ,00 |
| 06/4/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | 643 | ,00 |
| 05/4/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | 1.141 | ,00 |
| 04/4/1995 | 9,8700 | -4,73% | 10,3600 | 10,3600 | 9,8700 | 1.023 | ,00 |
| 03/4/1995 | 10,3600 | 4,96% | 9,8700 | 10,3600 | 9,8700 | 155 | ,00 |
| 31/3/1995 | 9,8700 | -4,73% | 10,3600 | 10,3600 | 9,8700 | 1.861 | ,00 |
| 30/3/1995 | 10,3600 | 4,96% | 9,8700 | 10,3600 | 9,8700 | 1.345 | ,00 |
| 29/3/1995 | 9,8700 | -4,73% | 10,3600 | 10,3600 | 9,8700 | 34 | ,00 |
| 28/3/1995 | 10,3600 | 0,00% | 10,3600 | 10,3600 | 9,8700 | 495 | ,00 |
| 27/3/1995 | 10,3600 | 0,00% | 10,3600 | 10,8500 | 9,8700 | 1.289 | ,00 |
| 24/3/1995 | 10,3600 | 0,00% | 10,3600 | 10,8500 | 9,8700 | 6.511 | ,00 |
| 23/3/1995 | 10,3600 | 4,96% | 9,8700 | 10,3600 | 9,8700 | 1.731 | ,00 |
| 22/3/1995 | 9,8700 | 0,00% | 9,8700 | 10,3600 | 9,8700 | 450 | ,00 |
| 21/3/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | 779 | ,00 |
| 20/3/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | 607 | ,00 |
| 17/3/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 572 | ,00 |
| 16/3/1995 | 9,8700 | 5,34% | 9,3700 | 9,8700 | 9,3700 | 778 | ,00 |
| 15/3/1995 | 9,3700 | -5,07% | 9,8700 | 9,8700 | 9,3700 | 1.516 | ,00 |
| 14/3/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | 562 | ,00 |
| 13/3/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | 965 | ,00 |
| 10/3/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | 770 | ,00 |
| 09/3/1995 | 9,8700 | -4,73% | 10,3600 | 10,3600 | 9,8700 | 975 | ,00 |
| 08/3/1995 | 10,3600 | 0,00% | 10,3600 | 10,8500 | 9,8700 | 833 | ,00 |
| 07/3/1995 | 10,3600 | 0,00% | 10,3600 | 10,3600 | 9,8700 | 1.045 | ,00 |
| 03/3/1995 | 10,3600 | 0,00% | 10,3600 | 10,3600 | 9,8700 | 1.683 | ,00 |
| 02/3/1995 | 10,3600 | 0,00% | 10,3600 | 10,3600 | 10,3600 | 902 | ,00 |
| 01/3/1995 | 10,3600 | 0,00% | 10,3600 | 10,3600 | 10,3600 | 1.151 | ,00 |
| 28/2/1995 | 10,3600 | 0,00% | 10,3600 | 10,3600 | 9,8700 | 1.240 | ,00 |
| 27/2/1995 | 10,3600 | 4,96% | 9,8700 | 10,3600 | 9,8700 | 1.859 | ,00 |
| 24/2/1995 | 9,8700 | -4,73% | 10,3600 | 10,3600 | 9,8700 | 3.401 | ,00 |
| 23/2/1995 | 10,3600 | -4,52% | 10,8500 | 10,8500 | 10,3600 | 1.700 | ,00 |
| 22/2/1995 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,3600 | 1.743 | ,00 |
| 21/2/1995 | 10,8500 | -4,41% | 11,3500 | 11,3500 | 10,8500 | 2.260 | ,00 |
| 20/2/1995 | 11,3500 | 0,00% | 11,3500 | 12,3300 | 10,8500 | 2.564 | ,00 |
| 17/2/1995 | 11,3500 | -4,14% | 11,8400 | 11,8400 | 11,3500 | 1.779 | ,00 |
| 16/2/1995 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,3500 | 2.058 | ,00 |
| 15/2/1995 | 11,8400 | 0,00% | 11,8400 | 11,8400 | 11,3500 | 1.514 | ,00 |
| 14/2/1995 | 11,8400 | 4,32% | 11,3500 | 11,8400 | 11,3500 | 2.665 | ,00 |
| 13/2/1995 | 11,3500 | 4,61% | 10,8500 | 11,3500 | 10,8500 | 1.742 | ,00 |
| 10/2/1995 | 10,8500 | 0,00% | 10,8500 | 11,3500 | 10,3600 | 2.458 | ,00 |
| 09/2/1995 | 10,8500 | -4,41% | 11,3500 | 11,3500 | 10,8500 | 1.454 | ,00 |
| 08/2/1995 | 11,3500 | -4,14% | 11,8400 | 12,3300 | 11,3500 | 447 | ,00 |
| 07/2/1995 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,8400 | 13.608 | ,00 |
| 06/2/1995 | 12,3300 | 4,14% | 11,8400 | 12,3300 | 11,8400 | 4.172 | ,00 |
| 03/2/1995 | 11,8400 | 4,32% | 11,3500 | 11,8400 | 11,3500 | 17 | ,00 |
| 02/2/1995 | 11,3500 | 4,61% | 10,8500 | 11,3500 | 10,8500 | 194 | ,00 |
| 01/2/1995 | 10,8500 | 4,73% | 10,3600 | 10,8500 | 10,3600 | 1.579 | ,00 |
| 31/1/1995 | 10,3600 | 0,00% | 10,3600 | 10,8500 | 9,8700 | 1.423 | ,00 |
| 30/1/1995 | 10,3600 | 0,00% | 10,3600 | 10,8500 | 9,8700 | 1.339 | ,00 |
| 27/1/1995 | 10,3600 | 4,96% | 9,8700 | 10,3600 | 9,8700 | 1.508 | ,00 |
| 26/1/1995 | 9,8700 | 0,00% | 9,8700 | 10,3600 | 9,8700 | 1.717 | ,00 |
| 25/1/1995 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | 7.431 | ,00 |
| 24/1/1995 | 9,8700 | -4,73% | 10,3600 | 10,3600 | 9,8700 | 8.976 | ,00 |
| 23/1/1995 | 10,3600 | 0,00% | 10,3600 | 10,3600 | 10,3600 | 2.047 | ,00 |
| 20/1/1995 | 10,3600 | -4,52% | 10,8500 | 10,8500 | 10,3600 | 2.995 | ,00 |
| 19/1/1995 | 10,8500 | 0,00% | 10,8500 | 11,3500 | 10,8500 | 4.068 | ,00 |
| 18/1/1995 | 10,8500 | -4,41% | 11,3500 | 11,8400 | 10,8500 | 2.804 | ,00 |
| 17/1/1995 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 10,8500 | 9.151 | ,00 |
| 16/1/1995 | 11,3500 | 4,61% | 10,8500 | 11,3500 | 10,3600 | 9.098 | ,00 |
| 13/1/1995 | 10,8500 | -4,41% | 11,3500 | 11,3500 | 10,8500 | 1.976 | ,00 |
| 12/1/1995 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 5.446 | ,00 |
| 11/1/1995 | 11,3500 | -4,14% | 11,8400 | 11,8400 | 11,3500 | 3.483 | ,00 |
| 10/1/1995 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,8400 | 4.683 | ,00 |
| 09/1/1995 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 12,3300 | 4.783 | ,00 |
| 05/1/1995 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 12,3300 | 8.396 | ,00 |
| 04/1/1995 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 12,3300 | 26.428 | ,00 |
| 03/1/1995 | 12,3300 | -3,90% | 12,8300 | 12,8300 | 12,3300 | 1.120 | ,00 |
| 02/1/1995 | 12,8300 | -3,68% | 13,3200 | 13,3200 | 12,8300 | 880 | ,00 |
| 30/12/1994 | 13,3200 | -3,55% | 13,8100 | 13,8100 | 13,3200 | 2.444 | ,00 |
| 29/12/1994 | 13,8100 | -3,49% | 14,3100 | 14,3100 | 13,8100 | 1.159 | ,00 |
| 28/12/1994 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | 13.812 | ,00 |
| 27/12/1994 | 14,3100 | -3,31% | 14,8000 | 14,8000 | 14,3100 | 20.402 | ,00 |
| 23/12/1994 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 453 | ,00 |
| 22/12/1994 | 14,8000 | -3,20% | 15,2900 | 15,2900 | 14,8000 | 520 | ,00 |
| 21/12/1994 | 15,2900 | -3,17% | 15,7900 | 16,2800 | 15,2900 | 14.470 | ,00 |
| 20/12/1994 | 15,7900 | 0,00% | 15,7900 | 16,7700 | 15,2900 | 73.371 | ,00 |
| 19/12/1994 | 15,7900 | -5,84% | 16,7700 | 16,7700 | 15,7900 | 17.927 | ,00 |
| 16/12/1994 | 16,7700 | -2,90% | 17,2700 | 17,2700 | 16,7700 | 778 | ,00 |
| 15/12/1994 | 17,2700 | -2,76% | 17,7600 | 17,7600 | 17,2700 | 868 | ,00 |
| 14/12/1994 | 17,7600 | 0,00% | 17,7600 | 17,7600 | 17,7600 | 8.805 | ,00 |
| 13/12/1994 | 17,7600 | -2,68% | 18,2500 | 18,7500 | 17,7600 | 9.839 | ,00 |
| 12/12/1994 | 18,2500 | 2,76% | 17,7600 | 18,7500 | 17,7600 | 15.326 | ,00 |
| 09/12/1994 | 17,7600 | 0,00% | 17,7600 | 17,7600 | 17,2700 | 45.777 | ,00 |
| 08/12/1994 | 17,7600 | 2,84% | 17,2700 | 17,7600 | 17,2700 | 8.006 | ,00 |
| 07/12/1994 | 17,2700 | 6,08% | 16,2800 | 17,2700 | 15,7900 | 21.807 | ,00 |
| 06/12/1994 | 16,2800 | 3,10% | 15,7900 | 16,2800 | 15,7900 | 2.809 | ,00 |
| 05/12/1994 | 15,7900 | 3,27% | 15,2900 | 15,7900 | 15,2900 | 1.941 | ,00 |
| 02/12/1994 | 15,2900 | 3,31% | 14,8000 | 15,2900 | 14,8000 | 34.664 | ,00 |
| 01/12/1994 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 8.584 | ,00 |
| 30/11/1994 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,3100 | 18.477 | ,00 |
| 29/11/1994 | 14,8000 | 3,42% | 14,3100 | 14,8000 | 13,8100 | 23.384 | ,00 |
| 28/11/1994 | 14,3100 | 3,62% | 13,8100 | 14,3100 | 13,8100 | 5.183 | ,00 |
| 25/11/1994 | 13,8100 | 3,68% | 13,3200 | 13,8100 | 13,3200 | 17.097 | ,00 |
| 24/11/1994 | 13,3200 | 0,00% | 13,3200 | 13,8100 | 12,8300 | 1.174 | ,00 |
| 23/11/1994 | 13,3200 | 3,82% | 12,8300 | 13,3200 | 12,3300 | 5.694 | ,00 |
| 22/11/1994 | 12,8300 | -3,68% | 13,3200 | 13,3200 | 12,8300 | 29 | ,00 |
| 21/11/1994 | 13,3200 | 0,00% | 13,3200 | 13,3200 | 12,8300 | 4.121 | ,00 |
| 18/11/1994 | 13,3200 | 0,00% | 13,3200 | 13,8100 | 12,8300 | 681 | ,00 |
| 17/11/1994 | 13,3200 | -3,55% | 13,8100 | 13,8100 | 13,3200 | 394 | ,00 |
| 16/11/1994 | 13,8100 | 0,00% | 13,8100 | 13,8100 | 13,3200 | 686 | ,00 |
| 15/11/1994 | 13,8100 | 3,68% | 13,3200 | 13,8100 | 12,8300 | 194 | ,00 |
| 14/11/1994 | 13,3200 | 0,00% | 13,3200 | 13,3200 | 12,8300 | 218 | ,00 |
| 11/11/1994 | 13,3200 | 0,00% | 13,3200 | 13,3200 | 13,3200 | 116 | ,00 |
| 10/11/1994 | 13,3200 | 0,00% | 13,3200 | 13,3200 | 13,3200 | 1.251 | ,00 |
| 09/11/1994 | 13,3200 | -3,55% | 13,8100 | 14,3100 | 13,3200 | 977 | ,00 |
| 08/11/1994 | 13,8100 | 0,00% | 13,8100 | 14,3100 | 13,8100 | 329 | ,00 |
| 07/11/1994 | 13,8100 | 0,00% | 13,8100 | 14,3100 | 13,8100 | 2.557 | ,00 |
| 04/11/1994 | 13,8100 | 3,68% | 13,3200 | 13,8100 | 13,3200 | 1.038 | ,00 |
| 03/11/1994 | 13,3200 | 3,82% | 12,8300 | 13,3200 | 12,3300 | 2.375 | ,00 |
| 02/11/1994 | 12,8300 | 4,06% | 12,3300 | 12,8300 | 12,3300 | 1.916 | ,00 |
| 01/11/1994 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 12,3300 | 2.331 | ,00 |
| 31/10/1994 | 12,3300 | -3,90% | 12,8300 | 12,8300 | 12,3300 | 1.614 | ,00 |
| 27/10/1994 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,8300 | 192 | ,00 |
| 26/10/1994 | 12,8300 | -3,68% | 13,3200 | 13,3200 | 12,8300 | 129 | ,00 |
| 25/10/1994 | 13,3200 | 0,00% | 13,3200 | 13,3200 | 13,3200 | 61 | ,00 |
| 24/10/1994 | 13,3200 | 0,00% | 13,3200 | 13,3200 | 12,8300 | 290 | ,00 |
| 21/10/1994 | 13,3200 | 0,00% | 13,3200 | 13,8100 | 12,8300 | 357 | ,00 |
| 20/10/1994 | 13,3200 | 0,00% | 13,3200 | 13,3200 | 13,3200 | 146 | ,00 |
| 19/10/1994 | 13,3200 | -3,55% | 13,8100 | 13,8100 | 13,3200 | 136 | ,00 |
| 18/10/1994 | 13,8100 | 0,00% | 13,8100 | 13,8100 | 13,3200 | 201 | ,00 |
| 17/10/1994 | 13,8100 | 3,68% | 13,3200 | 13,8100 | 13,3200 | 405 | ,00 |
| 14/10/1994 | 13,3200 | 0,00% | 13,3200 | 13,3200 | 12,8300 | 847 | ,00 |
| 13/10/1994 | 13,3200 | 0,00% | 13,3200 | 13,3200 | 13,3200 | 1.052 | ,00 |
| 12/10/1994 | 13,3200 | -3,55% | 13,8100 | 14,3100 | 13,3200 | 530 | ,00 |
| 11/10/1994 | 13,8100 | 0,00% | 13,8100 | 13,8100 | 13,3200 | 946 | ,00 |
| 10/10/1994 | 13,8100 | -3,49% | 14,3100 | 14,3100 | 13,8100 | 556 | ,00 |
| 07/10/1994 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 13,8100 | 339 | ,00 |
| 06/10/1994 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 13,8100 | 398 | ,00 |
| 05/10/1994 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 13,8100 | 952 | ,00 |
| 04/10/1994 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | 140 | ,00 |
| 03/10/1994 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 13,8100 | 244 | ,00 |
| 30/9/1994 | 14,3100 | 3,62% | 13,8100 | 14,3100 | 13,8100 | 16 | ,00 |
| 29/9/1994 | 13,8100 | -3,49% | 14,3100 | 14,3100 | 13,8100 | 410 | ,00 |
| 28/9/1994 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 13,8100 | 948 | ,00 |
| 27/9/1994 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | 211 | ,00 |
| 26/9/1994 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 13,8100 | 603 | ,00 |
| 23/9/1994 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 13,8100 | 424 | ,00 |
| 22/9/1994 | 14,3100 | -3,31% | 14,8000 | 14,8000 | 14,3100 | 231 | ,00 |
| 21/9/1994 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,3100 | 492 | ,00 |
| 20/9/1994 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,3100 | 653 | ,00 |
| 19/9/1994 | 14,8000 | 3,42% | 14,3100 | 14,8000 | 14,3100 | 458 | ,00 |
| 16/9/1994 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 14,3100 | 201 | ,00 |
| 15/9/1994 | 14,3100 | 3,62% | 13,8100 | 14,3100 | 13,8100 | 565 | ,00 |
| 14/9/1994 | 13,8100 | -3,49% | 14,3100 | 14,8000 | 13,8100 | 1.171 | ,00 |
| 13/9/1994 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 14,3100 | 567 | ,00 |
| 12/9/1994 | 14,3100 | -3,31% | 14,8000 | 14,8000 | 14,3100 | 306 | ,00 |
| 09/9/1994 | 14,8000 | 0,00% | 14,3100 | 14,8000 | 14,3100 | 166 | ,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.% |
|---|