Συνεχης ενημερωση

UNIBIOS Α.Ε. (ΒΙΟΣΚ)

2,8000 €

-0,0500 (-1,75%)

Άνοιγμα 2,8100
Υψηλό 2,8500
Χαμηλό 2,7900

Όγκος 11.137
Τζίρος 31.219 €
Πράξεις 24

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/8/2023	1,2100	-2,81%	1,2200	1,2500	1,2100	24.874	30.676,89
28/8/2023	1,2450	1,22%	1,2300	1,2500	1,2100	21.237	26.046,71
25/8/2023	1,2300	0,41%	1,2200	1,2450	1,2150	14.393	17.710,93
24/8/2023	1,2250	1,66%	1,2150	1,2500	1,2000	32.118	39.392,66
23/8/2023	1,2050	-5,12%	1,2700	1,2800	1,1900	57.782	70.974,60
22/8/2023	1,2700	13,39%	1,1200	1,2700	1,1200	154.539	189.494,42
21/8/2023	1,1200	-1,32%	1,1150	1,1550	1,1150	51.178	57.755,85
18/8/2023	1,1350	-2,58%	1,1500	1,1700	1,1000	39.576	44.693,51
17/8/2023	1,1650	3,56%	1,1150	1,1650	1,1150	29.195	33.726,27
16/8/2023	1,1250	0,90%	1,0850	1,1600	1,0800	35.925	40.823,15
14/8/2023	1,1150	0,45%	1,1200	1,1200	1,0500	53.309	57.582,96
11/8/2023	1,1100	-4,31%	1,1600	1,1700	1,1100	61.309	69.377,42
10/8/2023	1,1600	-1,69%	1,1800	1,1800	1,1200	24.378	27.919,49
09/8/2023	1,1800	1,72%	1,1900	1,2300	1,1600	81.136	96.762,54
08/8/2023	1,1600	-3,33%	1,1700	1,1800	1,1450	70.984	82.298,42
07/8/2023	1,2000	-3,61%	1,2500	1,2500	1,1700	75.847	91.807,07
04/8/2023	1,2450	1,63%	1,2450	1,3100	1,2200	177.483	225.450,83
03/8/2023	1,2250	10,86%	1,1050	1,2250	1,1050	209.826	246.914,52
02/8/2023	1,1050	6,76%	1,0300	1,1050	0,9800	182.286	188.756,33
01/8/2023	1,0350	-1,43%	1,0700	1,0800	1,0150	27.727	28.940,15
31/7/2023	1,0500	1,94%	1,0150	1,0900	1,0150	55.551	58.848,36
28/7/2023	1,0300	1,98%	1,0300	1,0400	0,9880	24.951	25.248,15
27/7/2023	1,0100	-1,46%	1,0500	1,0700	1,0000	60.018	62.448,81
26/7/2023	1,0250	0,49%	1,0400	1,0900	1,0250	159.441	168.416,87
25/7/2023	1,0200	9,91%	0,9100	1,0400	0,9100	126.725	125.077,46
24/7/2023	0,9280	1,53%	0,9000	0,9280	0,9000	14.124	12.997,80
21/7/2023	0,9140	0,44%	0,8900	0,9200	0,8900	14.507	13.252,93
20/7/2023	0,9100	0,00%	0,8880	0,9180	0,8880	12.860	11.580,71
19/7/2023	0,9100	1,34%	0,9000	0,9120	0,8900	17.698	16.023,41
18/7/2023	0,8980	-32,48%	0,9080	0,9080	0,8840	44.506	39.824,67
17/7/2023	1,3300	47,12%	1,3400	1,3700	1,2900	51.853	20.187,75
14/7/2023	0,9040	1,35%	0,8980	0,9280	0,8840	92.240	83.775,49
13/7/2023	0,8920	-0,89%	0,9000	0,9160	0,8900	23.169	20.864,95
12/7/2023	0,9000	-0,88%	0,9080	0,9080	0,8880	14.390	12.931,55
11/7/2023	0,9080	2,02%	0,9100	0,9100	0,9000	43.990	39.783,47
10/7/2023	0,8900	-2,63%	0,9100	0,9160	0,8900	27.082	24.311,17
07/7/2023	0,9140	1,11%	0,9200	0,9200	0,9000	7.271	6.648,16
06/7/2023	0,9040	-1,74%	0,9200	0,9260	0,8940	19.812	18.071,18
05/7/2023	0,9200	2,22%	0,9340	0,9380	0,9000	49.506	45.764,83
04/7/2023	0,9000	-0,44%	0,8960	0,9200	0,8860	48.577	43.639,47
03/7/2023	0,9040	-2,80%	0,9500	0,9500	0,9020	62.024	56.710,72
30/6/2023	0,9300	3,10%	0,9020	0,9480	0,8980	134.902	124.205,34
29/6/2023	0,9020	-0,88%	0,9360	0,9560	0,8960	189.448	176.265,95
28/6/2023	0,9100	13,75%	0,8180	0,9100	0,8180	176.447	154.856,28
27/6/2023	0,8000	2,56%	0,7800	0,8000	0,7800	7.768	6.145,32
26/6/2023	0,7800	-3,23%	0,8100	0,8200	0,7700	51.014	40.335,93
23/6/2023	0,8060	-0,49%	0,8340	0,8360	0,8040	23.660	19.232,10
22/6/2023	0,8100	-3,11%	0,8480	0,8500	0,8100	34.211	28.502,09
21/6/2023	0,8360	3,21%	0,8100	0,8500	0,8040	52.024	43.323,07
20/6/2023	0,8100	-3,34%	0,8420	0,8420	0,8080	40.320	33.027,78
19/6/2023	0,8380	-1,87%	0,8780	0,8780	0,8380	17.913	15.240,59
16/6/2023	0,8540	-2,73%	0,8400	0,8700	0,8400	45.117	38.594,31
15/6/2023	0,8780	0,92%	0,8300	0,8900	0,8300	26.355	22.998,48
14/6/2023	0,8700	2,59%	0,8600	0,8900	0,8600	60.238	53.111,66
13/6/2023	0,8480	-0,93%	0,8560	0,8680	0,8300	27.257	23.068,00
12/6/2023	0,8560	11,17%	0,7760	0,8600	0,7760	158.007	132.042,77
09/6/2023	0,7700	2,67%	0,7700	0,7780	0,7400	73.482	55.822,86
08/6/2023	0,7500	1,90%	0,7400	0,7500	0,7240	28.559	21.130,54
07/6/2023	0,7360	1,10%	0,7320	0,7400	0,7200	44.785	32.857,94
06/6/2023	0,7280	0,28%	0,7360	0,7360	0,7080	26.085	18.652,57
02/6/2023	0,7260	-0,27%	0,7400	0,7400	0,7140	25.308	18.300,74
01/6/2023	0,7280	1,39%	0,7180	0,7280	0,7000	30.119	21.655,06
31/5/2023	0,7180	0,28%	0,7280	0,7280	0,7000	10.728	7.550,79
30/5/2023	0,7160	-0,28%	0,7240	0,7240	0,7040	14.410	10.317,43
29/5/2023	0,7180	1,13%	0,7100	0,7200	0,7040	31.348	22.424,22
26/5/2023	0,7100	1,43%	0,7100	0,7180	0,6960	50.414	35.650,02
25/5/2023	0,7000	3,86%	0,6960	0,7080	0,6760	86.850	60.525,32
24/5/2023	0,6740	0,60%	0,6780	0,6780	0,6600	7.835	5.262,49
23/5/2023	0,6700	2,76%	0,6560	0,6740	0,6500	67.498	44.843,79
22/5/2023	0,6520	2,19%	0,6600	0,6620	0,6360	46.060	30.081,21
19/5/2023	0,6380	-0,62%	0,6600	0,6600	0,6260	10.317	6.528,18
18/5/2023	0,6420	-0,62%	0,6560	0,6560	0,6260	25.918	16.437,76
17/5/2023	0,6460	-0,92%	0,6520	0,6520	0,6360	11.983	7.692,06
16/5/2023	0,6520	-0,61%	0,6400	0,6540	0,6400	4.348	2.808,66
15/5/2023	0,6560	-0,30%	0,6600	0,6600	0,6460	2.455	1.593,47
12/5/2023	0,6580	0,00%	0,6540	0,6580	0,6420	8.745	5.671,64
11/5/2023	0,6580	-0,90%	0,6520	0,6660	0,6460	33.225	21.928,08
10/5/2023	0,6640	0,00%	0,6600	0,6680	0,6520	2.563	1.692,85
09/5/2023	0,6640	-0,60%	0,6680	0,6720	0,6540	10.100	6.736,71
08/5/2023	0,6680	5,70%	0,6380	0,6760	0,6380	46.021	30.394,43
05/5/2023	0,6320	0,96%	0,6120	0,6320	0,6120	22.308	13.915,81
04/5/2023	0,6260	-0,32%	0,6140	0,6260	0,6100	3.728	2.288,22
03/5/2023	0,6280	0,00%	0,6100	0,6300	0,6100	2.416	1.503,37
02/5/2023	0,6280	1,29%	0,6340	0,6340	0,6100	11.451	7.047,75
28/4/2023	0,6200	-1,27%	0,6300	0,6340	0,6100	4.483	2.757,23
27/4/2023	0,6280	1,29%	0,6160	0,6300	0,6160	6.325	3.925,65
26/4/2023	0,6200	1,31%	0,6060	0,6200	0,6060	16.710	10.283,99
25/4/2023	0,6120	-0,97%	0,6240	0,6240	0,6060	27.636	16.835,48
24/4/2023	0,6180	-0,32%	0,6260	0,6360	0,6160	11.861	7.341,38
21/4/2023	0,6200	1,64%	0,6080	0,6280	0,6080	14.994	9.304,52
20/4/2023	0,6100	-1,29%	0,6080	0,6280	0,6080	22.406	13.784,76
19/4/2023	0,6180	0,00%	0,6220	0,6260	0,6080	6.662	4.084,38
18/4/2023	0,6180	0,98%	0,6220	0,6220	0,6060	15.489	9.472,79
13/4/2023	0,6120	-0,33%	0,6120	0,6140	0,6040	15.311	9.312,91
12/4/2023	0,6140	-0,32%	0,6140	0,6180	0,6100	9.310	5.719,42
11/4/2023	0,6160	0,00%	0,6100	0,6160	0,6080	9.791	5.977,28
07/4/2023	0,6160	0,00%	0,6080	0,6160	0,6080	141	86,10
06/4/2023	0,6160	0,33%	0,6080	0,6160	0,6080	141	86,10
05/4/2023	0,6140	0,99%	0,6020	0,6180	0,6020	6.389	3.879,31
04/4/2023	0,6080	-1,30%	0,6140	0,6180	0,6040	10.000	6.139,90
03/4/2023	0,6160	-0,16%	0,6200	0,6200	0,6040	11.690	7.164,65
31/3/2023	0,6170	0,65%	0,6100	0,6200	0,6030	6.350	3.897,51
30/3/2023	0,6130	3,72%	0,6140	0,6140	0,5950	2.357	1.440,16
29/3/2023	0,5910	-0,67%	0,5860	0,5990	0,5850	22.770	13.418,51
28/3/2023	0,5950	-0,83%	0,6140	0,6140	0,5850	19.603	11.564,24
27/3/2023	0,6000	0,67%	0,6140	0,6140	0,6000	20.286	12.217,95
24/3/2023	0,5960	-0,67%	0,6000	0,6000	0,5880	13.025	7.700,57
23/3/2023	0,6000	0,84%	0,5940	0,6070	0,5880	12.339	7.339,37
22/3/2023	0,5950	-3,57%	0,6200	0,6200	0,5950	30.216	18.192,96
21/3/2023	0,6170	2,66%	0,6190	0,6190	0,6000	25.215	15.449,70
20/3/2023	0,6010	0,84%	0,5850	0,6160	0,5850	34.070	20.542,77
17/3/2023	0,5960	2,58%	0,5810	0,5960	0,5800	10.488	6.148,44
16/3/2023	0,5810	-1,19%	0,5900	0,6000	0,5720	15.809	9.308,11
15/3/2023	0,5880	-5,01%	0,6070	0,6260	0,5580	55.610	32.666,98
14/3/2023	0,6190	1,14%	0,6100	0,6260	0,6000	26.756	16.221,08
13/3/2023	0,6120	-1,61%	0,6180	0,6200	0,6030	30.819	18.701,32
10/3/2023	0,6220	-3,27%	0,6240	0,6320	0,6100	24.202	14.885,18
09/3/2023	0,6430	1,74%	0,6270	0,6480	0,6210	9.441	5.995,80
08/3/2023	0,6320	-1,86%	0,6400	0,6400	0,6180	38.455	24.015,16
07/3/2023	0,6440	0,00%	0,6300	0,6440	0,6210	37.868	23.918,29
06/3/2023	0,6440	-0,77%	0,6450	0,6640	0,6200	69.872	44.362,08
03/3/2023	0,6490	-1,52%	0,6460	0,6540	0,6390	35.005	22.634,90
02/3/2023	0,6590	-1,93%	0,6600	0,6620	0,6410	42.056	27.451,55
01/3/2023	0,6720	-0,44%	0,6800	0,6800	0,6670	9.870	6.626,50
28/2/2023	0,6750	-0,74%	0,6820	0,6820	0,6630	11.440	7.632,84
24/2/2023	0,6800	-1,45%	0,6800	0,6940	0,6650	6.834	4.599,08
23/2/2023	0,6900	0,00%	0,6890	0,6900	0,6800	13.461	9.240,48
22/2/2023	0,6900	-2,27%	0,7090	0,7190	0,6800	13.344	9.176,10
21/2/2023	0,7060	-0,28%	0,7190	0,7190	0,6930	22.340	15.837,96
20/2/2023	0,7080	0,28%	0,7100	0,7160	0,6980	37.969	26.800,06
17/2/2023	0,7060	2,02%	0,7060	0,7120	0,6900	141.333	99.533,55
16/2/2023	0,6920	4,06%	0,6600	0,7020	0,6600	139.649	96.564,36
15/2/2023	0,6650	0,45%	0,6500	0,6680	0,6500	31.016	20.404,07
14/2/2023	0,6620	0,15%	0,6690	0,6700	0,6550	26.373	17.461,92
13/2/2023	0,6610	1,85%	0,6490	0,6650	0,6490	33.009	21.795,69
10/2/2023	0,6490	-1,37%	0,6500	0,6580	0,6440	48.133	31.270,44
09/2/2023	0,6580	1,39%	0,6570	0,6600	0,6420	85.818	56.119,63
08/2/2023	0,6490	1,41%	0,6560	0,6580	0,6400	37.377	24.269,33
07/2/2023	0,6400	-1,08%	0,6490	0,6570	0,6400	32.733	21.308,42
06/2/2023	0,6470	0,31%	0,6480	0,6490	0,6300	96.649	61.575,60
03/2/2023	0,6450	-0,77%	0,6310	0,6550	0,6300	37.321	23.812,93
02/2/2023	0,6500	0,00%	0,6580	0,6640	0,6330	13.834	9.016,21
01/2/2023	0,6500	-2,99%	0,6510	0,6650	0,6410	37.052	24.123,21
31/1/2023	0,6700	-3,18%	0,6900	0,6900	0,6460	77.016	50.851,42
30/1/2023	0,6920	-0,29%	0,6940	0,6940	0,6800	12.844	8.830,07
27/1/2023	0,6940	-0,29%	0,6900	0,6970	0,6800	38.325	26.428,70
26/1/2023	0,6960	2,50%	0,6820	0,6970	0,6710	27.445	18.878,68
25/1/2023	0,6790	-2,58%	0,6840	0,6940	0,6710	105.842	72.293,28
24/1/2023	0,6970	0,00%	0,6950	0,7000	0,6800	33.498	23.262,20
23/1/2023	0,6970	2,95%	0,6800	0,6970	0,6800	77.518	53.657,34
20/1/2023	0,6770	1,96%	0,6600	0,6790	0,6600	21.368	14.310,88
19/1/2023	0,6640	0,30%	0,6520	0,6650	0,6440	13.371	8.715,39
18/1/2023	0,6620	0,30%	0,6600	0,6660	0,6480	12.479	8.201,09
17/1/2023	0,6600	1,23%	0,6650	0,6650	0,6500	11.177	7.299,65
16/1/2023	0,6520	-1,81%	0,6690	0,6690	0,6450	38.777	25.228,51
13/1/2023	0,6640	0,45%	0,6510	0,6640	0,6510	3.824	2.526,47
12/1/2023	0,6610	-1,05%	0,6770	0,6770	0,6480	16.345	10.735,10
11/1/2023	0,6680	-1,76%	0,6650	0,6700	0,6580	15.462	10.254,72
10/1/2023	0,6800	-0,15%	0,6700	0,6830	0,6690	15.542	10.502,32
09/1/2023	0,6810	1,04%	0,6840	0,6850	0,6650	21.307	14.431,04
05/1/2023	0,6740	0,60%	0,6700	0,6790	0,6600	30.599	20.515,46
04/1/2023	0,6700	-0,45%	0,6740	0,6790	0,6600	17.933	11.961,57
03/1/2023	0,6730	-1,32%	0,6780	0,6800	0,6600	25.057	16.768,71
02/1/2023	0,6820	0,00%	0,6780	0,6890	0,6700	6.790	4.610,43
30/12/2022	0,6820	6,40%	0,6520	0,6880	0,6500	258.100	172.056,21
29/12/2022	0,6410	0,16%	0,6440	0,6440	0,6320	1.710	1.088,46
28/12/2022	0,6400	1,59%	0,6300	0,6430	0,6300	27.300	17.461,11
27/12/2022	0,6300	-0,63%	0,6260	0,6300	0,6150	2.970	1.848,49
23/12/2022	0,6340	2,26%	0,6250	0,6440	0,6250	13.039	8.327,07
22/12/2022	0,6200	-1,43%	0,6310	0,6320	0,6170	8.933	5.564,69
21/12/2022	0,6290	1,62%	0,6060	0,6290	0,6060	20.326	12.549,82
20/12/2022	0,6190	-0,48%	0,6220	0,6220	0,6080	3.730	2.289,85
19/12/2022	0,6220	2,81%	0,6100	0,6220	0,6050	15.076	9.157,02
16/12/2022	0,6050	-2,26%	0,6190	0,6190	0,6010	20.070	12.178,48
15/12/2022	0,6190	0,98%	0,6100	0,6250	0,6020	21.757	13.253,83
14/12/2022	0,6130	-1,45%	0,6130	0,6210	0,6090	21.273	13.053,27
13/12/2022	0,6220	-0,48%	0,6200	0,6270	0,6130	12.375	7.651,03
12/12/2022	0,6250	-0,48%	0,6250	0,6300	0,6180	6.554	4.097,36
09/12/2022	0,6280	0,16%	0,6220	0,6320	0,6210	9.068	5.670,68
08/12/2022	0,6270	-0,63%	0,6250	0,6290	0,6210	2.234	1.396,85
07/12/2022	0,6310	0,32%	0,6300	0,6350	0,6140	19.018	11.833,71
06/12/2022	0,6290	-0,94%	0,6250	0,6300	0,6250	2.730	1.717,12
05/12/2022	0,6350	0,79%	0,6250	0,6350	0,6170	14.973	9.319,37
02/12/2022	0,6300	-2,02%	0,6520	0,6520	0,6300	14.885	9.434,31
01/12/2022	0,6430	-0,77%	0,6450	0,6570	0,6430	13.204	8.537,28
30/11/2022	0,6480	-2,26%	0,6450	0,6500	0,6400	3.960	2.563,60
29/11/2022	0,6630	1,38%	0,6370	0,6660	0,6370	26.197	16.897,45
28/11/2022	0,6540	-1,21%	0,6570	0,6570	0,6490	11.522	7.526,77
25/11/2022	0,6620	0,91%	0,6640	0,6650	0,6620	1.010	670,30
24/11/2022	0,6560	-0,76%	0,6500	0,6600	0,6470	12.028	7.844,83
23/11/2022	0,6610	0,46%	0,6470	0,6690	0,6470	28.766	18.901,23
22/11/2022	0,6580	-0,30%	0,6510	0,6590	0,6460	14.087	9.180,74
21/11/2022	0,6600	0,00%	0,6600	0,6680	0,6510	16.850	11.078,87
18/11/2022	0,6600	-1,79%	0,6800	0,6800	0,6510	65.025	43.562,76
17/11/2022	0,6720	1,05%	0,6750	0,6780	0,6600	185.873	124.599,42
16/11/2022	0,6650	3,91%	0,6450	0,6790	0,6450	680.841	450.597,40
15/11/2022	0,6400	1,59%	0,6300	0,6400	0,6260	26.277	16.682,10
14/11/2022	0,6300	1,61%	0,6200	0,6370	0,6200	5.695	3.539,73
11/11/2022	0,6200	2,48%	0,6060	0,6430	0,6060	13.544	8.359,67
10/11/2022	0,6050	2,54%	0,5900	0,6060	0,5900	10.290	6.189,64
09/11/2022	0,5900	-0,67%	0,6120	0,6120	0,5900	19.070	11.333,54
08/11/2022	0,5940	-1,00%	0,5950	0,6100	0,5940	21.601	12.965,73
07/11/2022	0,6000	1,35%	0,6000	0,6130	0,5940	39.897	23.936,87
04/11/2022	0,5920	-1,82%	0,5880	0,6040	0,5880	46.226	27.517,73
03/11/2022	0,6030	-1,79%	0,6010	0,6100	0,5900	32.531	19.386,19
02/11/2022	0,6140	0,33%	0,6060	0,6200	0,6020	18.000	10.925,09
01/11/2022	0,6120	-1,77%	0,6200	0,6220	0,6100	7.950	4.866,42
31/10/2022	0,6230	-1,11%	0,6150	0,6230	0,6100	5.030	3.085,41
27/10/2022	0,6300	1,61%	0,6180	0,6310	0,6180	3.389	2.121,46
26/10/2022	0,6200	-1,59%	0,6300	0,6380	0,6200	10.948	6.839,65
25/10/2022	0,6300	-0,32%	0,6460	0,6460	0,6200	26.224	16.438,76
24/10/2022	0,6320	5,16%	0,6100	0,6320	0,6010	79.827	49.280,43
21/10/2022	0,6010	1,86%	0,5850	0,6040	0,5850	41.218	24.694,12
20/10/2022	0,5900	0,85%	0,5810	0,5900	0,5710	23.234	13.458,10
19/10/2022	0,5850	-3,62%	0,5970	0,5970	0,5790	12.054	7.017,50
18/10/2022	0,6070	3,23%	0,6070	0,6070	0,6070	50	30,35
17/10/2022	0,5880	2,62%	0,5650	0,5880	0,5650	25.107	14.459,61
14/10/2022	0,5730	3,80%	0,5730	0,5740	0,5650	12.497	7.118,44
13/10/2022	0,5520	-3,16%	0,5610	0,5690	0,5520	20.383	11.374,63
12/10/2022	0,5700	2,52%	0,5650	0,5700	0,5600	10.119	5.741,25
11/10/2022	0,5560	-2,46%	0,5650	0,5700	0,5540	6.450	3.589,02
10/10/2022	0,5700	0,00%	0,5600	0,5700	0,5560	4.460	2.504,41
07/10/2022	0,5700	0,00%	0,5700	0,5700	0,5650	1.310	743,45
06/10/2022	0,5700	-1,72%	0,5800	0,5900	0,5700	20.800	12.024,70
05/10/2022	0,5800	0,35%	0,5710	0,5800	0,5710	15.487	8.971,43
04/10/2022	0,5780	5,09%	0,5620	0,5780	0,5600	34.651	19.730,29
03/10/2022	0,5500	-2,48%	0,5640	0,5640	0,5440	33.172	18.243,73
30/9/2022	0,5640	2,73%	0,5500	0,5640	0,5450	28.460	15.705,27
29/9/2022	0,5490	-2,66%	0,5660	0,5660	0,5490	32.037	17.706,44
28/9/2022	0,5640	-1,05%	0,5540	0,5680	0,5500	17.938	10.027,76
27/9/2022	0,5700	2,70%	0,5700	0,5700	0,5600	16.580	9.379,48
26/9/2022	0,5550	-1,77%	0,5600	0,5600	0,5500	42.263	23.532,52
23/9/2022	0,5650	-2,42%	0,5680	0,5850	0,5600	18.563	10.654,48
22/9/2022	0,5790	0,70%	0,5780	0,5840	0,5700	12.168	6.997,26
21/9/2022	0,5750	0,17%	0,5800	0,5880	0,5700	17.037	9.832,85
20/9/2022	0,5740	-4,97%	0,6000	0,6080	0,5740	34.501	20.314,59
19/9/2022	0,6040	-0,82%	0,6000	0,6040	0,5940	1.440	867,99
16/9/2022	0,6090	-0,16%	0,6040	0,6090	0,5900	5.596	3.385,66
15/9/2022	0,6100	1,67%	0,6000	0,6150	0,5900	4.552	2.730,55
14/9/2022	0,6000	0,00%	0,5980	0,6000	0,5980	2.825	1.692,80
13/9/2022	0,6000	-1,64%	0,6080	0,6120	0,5900	5.304	3.190,96
12/9/2022	0,6100	2,87%	0,6000	0,6130	0,5980	13.882	8.346,62
09/9/2022	0,5930	2,07%	0,5900	0,6000	0,5810	17.000	10.110,55
08/9/2022	0,5810	0,17%	0,5850	0,5960	0,5810	12.819	7.536,10
07/9/2022	0,5800	-1,02%	0,5810	0,5820	0,5710	19.001	10.963,76
06/9/2022	0,5860	-0,68%	0,5900	0,5980	0,5810	9.530	5.581,14
05/9/2022	0,5900	-3,59%	0,6000	0,6080	0,5900	51.880	30.778,76
02/9/2022	0,6120	-0,49%	0,6300	0,6300	0,6000	40.427	24.471,35
01/9/2022	0,6150	0,00%	0,6020	0,6300	0,6020	11.190	6.840,32
31/8/2022	0,6150	-2,23%	0,6130	0,6320	0,6040	37.150	22.898,59
30/8/2022	0,6290	-0,47%	0,6450	0,6450	0,6200	34.962	21.770,46
29/8/2022	0,6320	-2,47%	0,6270	0,6380	0,6170	19.420	12.160,51
26/8/2022	0,6480	0,62%	0,6430	0,6570	0,6400	9.170	5.903,27
25/8/2022	0,6440	-2,42%	0,6790	0,6790	0,6440	25.370	16.517,93
24/8/2022	0,6600	-2,08%	0,6550	0,6600	0,6500	42.483	27.848,49
23/8/2022	0,6740	-0,88%	0,6890	0,6950	0,6630	35.411	23.722,54
22/8/2022	0,6800	-0,29%	0,6960	0,7000	0,6800	95.971	66.538,92
19/8/2022	0,6820	6,07%	0,6500	0,6840	0,6500	140.713	94.504,75
18/8/2022	0,6430	0,78%	0,6220	0,6470	0,6200	76.578	48.722,58
17/8/2022	0,6380	0,47%	0,6420	0,6510	0,6200	33.307	21.048,87
16/8/2022	0,6350	0,95%	0,6300	0,6490	0,6230	18.199	11.550,95
12/8/2022	0,6290	2,44%	0,6100	0,6460	0,6100	36.105	22.729,27
11/8/2022	0,6140	0,16%	0,6130	0,6180	0,6090	9.416	5.778,93
10/8/2022	0,6130	0,82%	0,6050	0,6140	0,5940	24.111	14.645,65
09/8/2022	0,6080	1,67%	0,6000	0,6100	0,5920	11.693	6.998,60
08/8/2022	0,5980	-2,29%	0,5960	0,6200	0,5960	16.213	9.833,96
05/8/2022	0,6120	-1,77%	0,6060	0,6220	0,5980	25.417	15.479,89
04/8/2022	0,6230	1,96%	0,6140	0,6230	0,6010	29.688	18.054,24
03/8/2022	0,6110	0,16%	0,6050	0,6200	0,6050	33.650	20.618,81
02/8/2022	0,6100	-1,13%	0,6190	0,6190	0,6050	3.990	2.423,45
01/8/2022	0,6170	3,18%	0,6050	0,6290	0,6050	96.121	58.985,42
29/7/2022	0,5980	1,36%	0,5980	0,6000	0,5900	41.730	24.839,07
28/7/2022	0,5900	-0,67%	0,5940	0,5950	0,5900	11.020	6.505,87
27/7/2022	0,5940	1,54%	0,5850	0,5950	0,5850	30.122	17.760,23
26/7/2022	0,5850	1,74%	0,5710	0,5850	0,5650	18.800	10.843,04
25/7/2022	0,5750	-1,37%	0,5830	0,5840	0,5690	10.745	6.157,47
22/7/2022	0,5830	3,19%	0,5700	0,5830	0,5680	26.936	15.462,56
21/7/2022	0,5650	-0,18%	0,5680	0,5690	0,5540	6.548	3.705,86
20/7/2022	0,5660	-0,18%	0,5800	0,5800	0,5500	44.130	24.623,31
19/7/2022	0,5670	0,00%	0,5500	0,5700	0,5500	6.753	3.776,57
18/7/2022	0,5670	2,53%	0,5720	0,5840	0,5550	11.545	6.459,53
15/7/2022	0,5530	-0,54%	0,5600	0,5700	0,5500	35.350	19.597,78
14/7/2022	0,5560	-3,30%	0,5620	0,5810	0,5560	10.949	6.182,70
13/7/2022	0,5750	1,95%	0,5530	0,5890	0,5530	29.361	16.942,92
12/7/2022	0,5640	-0,18%	0,5650	0,5650	0,5550	8.343	4.663,41
11/7/2022	0,5650	-1,74%	0,5630	0,5680	0,5570	39.261	22.031,29
08/7/2022	0,5750	1,59%	0,5660	0,5760	0,5530	31.470	17.909,09
07/7/2022	0,5660	0,35%	0,5680	0,5690	0,5500	78.739	44.053,28
06/7/2022	0,5640	7,22%	0,5490	0,5640	0,5300	149.505	82.491,02
05/7/2022	0,5260	-2,23%	0,5460	0,5590	0,5190	71.477	38.062,31
04/7/2022	0,5380	8,03%	0,4980	0,5390	0,4880	104.100	54.321,14
01/7/2022	0,4980	1,63%	0,4900	0,5000	0,4900	20.483	10.128,28
30/6/2022	0,4900	-2,00%	0,4920	0,5080	0,4870	33.209	16.343,37
29/6/2022	0,5000	-0,99%	0,5000	0,5060	0,4900	42.063	20.911,05
28/6/2022	0,5050	-0,98%	0,5140	0,5230	0,4920	57.867	29.023,61
27/6/2022	0,5100	-3,41%	0,5280	0,5390	0,5000	35.920	18.251,21
24/6/2022	0,5280	-1,12%	0,5440	0,5440	0,5280	13.120	6.963,47
23/6/2022	0,5340	1,91%	0,5360	0,5410	0,5270	10.342	5.525,13
22/6/2022	0,5240	-1,69%	0,5120	0,5240	0,5050	28.992	14.896,98
21/6/2022	0,5330	0,00%	0,5420	0,5420	0,5250	37.400	19.844,24

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	29,0000	9,02 %	2,4000	1
ΠΑΙΡ	0,9400	8,05 %	0,0700	44
ΛΕΒΚ	0,3000	7,14 %	0,0200	1
ΑΚΡΙΤ	1,0700	4,90 %	0,0500	600
ΒΙΟΚΑ	1,9150	4,08 %	0,0750	32.147
ΔΟΜΙΚ	2,4100	3,88 %	0,0900	13.754
ΦΟΥΝΤΛ	1,4200	3,65 %	0,0500	11.110
ΟΤΟΕΛ	13,2800	3,43 %	0,4400	34.158
ΒΙΝΤΑ	7,6000	3,40 %	0,2500	105
ΕΛΛ	17,3500	3,27 %	0,5500	13.578

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7400	-7,50 %	-0,0600	34
ΛΑΝΑΚ	1,3000	-4,41 %	-0,0600	525
ΙΝΤΕΚ	6,2500	-3,70 %	-0,2400	48.208
ΙΝΤΕΤ	1,4000	-3,45 %	-0,0500	1.816
ONYX	1,6450	-2,95 %	-0,0500	55.582
ΜΑΘΙΟ	0,8200	-2,38 %	-0,0200	101
ΣΑΝΜΕΖΖ	0,1964	-2,04 %	-0,0041	41
ΒΙΟΣΚ	2,8000	-1,75 %	-0,0500	11.137
ΕΛΤΟΝ	1,9950	-1,72 %	-0,0350	19.613
ΛΑΒΙ	1,2100	-1,63 %	-0,0200	22.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3300	0,05 %	0,0020	24.640.730
ΠΕΙΡ	8,8120	0,41 %	0,0360	22.374.824
ΕΤΕ	15,6000	-0,32 %	-0,0500	14.032.800
ΑΛΦΑ	4,2160	0,43 %	0,0180	13.347.616
MTLN	47,3200	2,20 %	1,0200	12.795.441
ΓΕΚΤΕΡΝΑ	33,4400	1,27 %	0,4200	6.355.909
ΟΠΑΠ	17,5300	2,75 %	0,4700	5.903.575
ΔΕΗ	20,3000	2,47 %	0,4900	5.755.953
ΜΟΗ	34,2000	1,12 %	0,3800	4.029.168
ΜΠΕΛΑ	25,3000	0,40 %	0,1000	3.317.214

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3300	0,05 %	5.688.318	24,64εκ.
ΑΛΦΑ	4,2160	0,43 %	3.157.624	13,35εκ.
ΠΕΙΡ	8,8120	0,41 %	2.532.953	22,37εκ.
BYLOT	1,0300	0,00 %	1.162.683	1,20εκ.
ΕΤΕ	15,6000	-0,32 %	894.237	14,03εκ.
CREDIA	1,4940	-0,53 %	351.872	525,5χιλ.
ΟΠΑΠ	17,5300	2,75 %	342.049	5,90εκ.
OPTIMA	8,6200	2,86 %	333.347	2,89εκ.
ΔΕΗ	20,3000	2,47 %	285.510	5,76εκ.
MTLN	47,3200	2,20 %	271.793	12,80εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,3000	0,00 %	198.648	0,92 %
YKNOT	2,1700	1,88 %	60.169	0,79 %
ΠΕΙΡ	8,8120	0,41 %	2.532.953	0,20 %
MTLN	47,3200	2,20 %	271.793	0,19 %
ΓΕΚΤΕΡΝΑ	33,4400	1,27 %	189.876	0,18 %
ΑΒΑΞ	3,4300	-0,87 %	261.987	0,18 %
ΕΥΡΩΒ	4,3300	0,05 %	5.688.318	0,16 %
OPTIMA	8,6200	2,86 %	334.547	0,15 %
ΕΚΤΕΡ	3,9900	-0,25 %	38.124	0,14 %
ΑΛΦΑ	4,2160	0,43 %	3.157.624	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΑΑ	11,6900	2,72 %	70.991	5,71 %
ΓΚΜΕΖΖ	0,4945	-0,90 %	7.542	5,51 %
YKNOT	2,1700	1,88 %	60.169	5,16 %
ΟΤΟΕΛ	13,2800	3,43 %	34.158	5,14 %
ΕΛΛΑΚΤΩΡ	1,4480	1,83 %	99.128	5,06 %
OPTIMA	8,6200	2,86 %	334.547	4,89 %
ΒΙΝΤΑ	7,6000	3,40 %	105	4,76 %
ΔΟΜΙΚ	2,4100	3,88 %	13.754	4,74 %
ΒΙΟΚΑ	1,9150	4,08 %	32.147	4,62 %
ΣΑΝΜΕΖΖ	0,1964	-2,04 %	41	4,54 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%