Συνεχης ενημερωση

UNIBIOS Α.Ε. (ΒΙΟΣΚ)

2,8200 €

0,0500 (1,81%)

Άνοιγμα 2,7800
Υψηλό 2,9000
Χαμηλό 2,7800

Όγκος 88.628
Τζίρος 244.279 €
Πράξεις 119

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/10/2025	2,8200	1,81%	2,7800	2,9000	2,7800	88.628	244.279,08
01/10/2025	2,7700	2,21%	2,6800	2,7700	2,6100	50.184	134.801,19
30/9/2025	2,7100	0,00%	2,7500	2,7500	2,6600	11.291	30.710,22
29/9/2025	2,7100	0,00%	2,7000	2,7500	2,7000	8.335	22.633,68
26/9/2025	2,7100	-0,37%	2,7600	2,7700	2,7000	17.067	46.325,25
25/9/2025	2,7200	-1,09%	2,7800	2,7800	2,6500	20.655	55.961,07
24/9/2025	2,7500	-1,08%	2,8300	2,8500	2,7100	22.743	62.584,25
23/9/2025	2,7800	-1,07%	2,7600	2,8300	2,7600	10.390	29.003,44
22/9/2025	2,8100	-1,06%	2,8500	2,8500	2,7700	5.418	15.234,14
19/9/2025	2,8400	1,07%	2,8500	2,8600	2,8000	7.587	21.459,76
18/9/2025	2,8100	-0,35%	2,8600	2,8600	2,7600	6.880	19.323,12
17/9/2025	2,8200	-1,40%	2,8100	2,9100	2,7800	11.708	32.860,93
16/9/2025	2,8600	-0,35%	2,8700	2,8800	2,8100	14.401	40.993,63
15/9/2025	2,8700	0,00%	2,9000	2,9300	2,8700	10.067	29.206,83
12/9/2025	2,8700	1,77%	2,8900	2,8900	2,8000	13.305	38.060,54
11/9/2025	2,8200	4,83%	2,7500	2,8200	2,7100	25.628	71.143,57
10/9/2025	2,6900	-1,10%	2,7500	2,7600	2,6600	13.944	37.580,00
09/9/2025	2,7200	0,00%	2,7000	2,7400	2,6500	16.266	44.000,65
08/9/2025	2,7200	-1,81%	2,8100	2,8200	2,6600	27.065	73.070,86
05/9/2025	2,7700	-1,77%	2,8200	2,8500	2,7300	24.272	67.393,81
04/9/2025	2,8200	1,44%	2,8600	2,8600	2,7800	7.810	22.116,68
03/9/2025	2,7800	0,72%	2,7400	2,8400	2,7000	47.386	131.425,09
02/9/2025	2,7600	-3,16%	2,8100	2,8600	2,7400	36.200	101.052,47
01/9/2025	2,8500	-0,35%	2,8600	2,8900	2,8100	14.998	42.623,96
29/8/2025	2,8600	-0,69%	2,9200	2,9200	2,8100	23.648	67.589,17
28/8/2025	2,8800	-2,37%	2,9400	2,9900	2,8800	36.973	107.280,39
27/8/2025	2,9500	-0,67%	2,9400	3,0200	2,9400	30.062	89.346,89
26/8/2025	2,9700	-2,30%	3,0000	3,0800	2,9600	32.941	98.617,90
25/8/2025	3,0400	2,01%	2,9800	3,1000	2,9800	54.784	166.514,24
22/8/2025	2,9800	-2,30%	3,0500	3,0500	2,9800	29.539	88.580,90
21/8/2025	3,0500	0,66%	3,0400	3,1000	2,9600	51.697	158.662,62
20/8/2025	3,0300	2,36%	2,9600	3,0600	2,9400	18.014	54.114,43
19/8/2025	2,9600	-0,67%	2,9800	3,0500	2,9600	33.719	100.692,64
18/8/2025	2,9800	-2,61%	3,0800	3,0800	2,9700	21.499	64.151,99
14/8/2025	3,0600	-0,33%	3,0300	3,0900	3,0200	21.715	66.244,10
13/8/2025	3,0700	2,33%	3,0500	3,0900	3,0200	41.843	128.175,09
12/8/2025	3,0000	1,69%	3,0200	3,1200	2,9900	95.976	291.512,01
11/8/2025	2,9500	0,34%	2,9400	2,9900	2,9300	27.321	80.544,33
08/8/2025	2,9400	0,68%	2,9500	3,0000	2,9200	24.937	73.965,26
07/8/2025	2,9200	-1,02%	3,0100	3,0200	2,9000	60.370	177.741,88
06/8/2025	2,9500	-1,01%	3,0000	3,0200	2,9500	37.904	113.204,54
05/8/2025	2,9800	-0,67%	3,0000	3,0300	2,9300	40.839	121.507,55
04/8/2025	3,0000	0,67%	2,9800	3,0000	2,9000	26.345	78.534,96
01/8/2025	2,9800	-1,97%	2,9900	3,0300	2,9200	76.538	227.524,23
31/7/2025	3,0400	-2,25%	3,1300	3,1400	3,0400	32.670	100.746,87
30/7/2025	3,1100	0,32%	3,1800	3,1800	3,1000	45.493	141.957,87
29/7/2025	3,1000	-0,64%	3,1600	3,1800	3,0900	43.139	135.217,67
28/7/2025	3,1200	4,00%	3,0700	3,1800	3,0700	113.989	356.992,44
25/7/2025	3,0000	2,04%	2,9500	3,0500	2,9100	77.240	230.633,50
24/7/2025	2,9400	0,00%	3,0500	3,2200	2,9100	201.090	614.939,18
23/7/2025	2,9400	25,11%	2,4000	3,0500	2,3900	396.299	1.117.504,00
22/7/2025	2,3500	0,00%	2,3100	2,3900	2,2900	11.143	26.005,42
21/7/2025	2,3500	-1,67%	2,3700	2,4000	2,3200	12.259	29.003,83
18/7/2025	2,3900	1,27%	2,3500	2,4400	2,3300	18.243	43.555,66
17/7/2025	2,3600	1,72%	2,3300	2,3900	2,2600	20.780	48.997,87
16/7/2025	2,3200	0,87%	2,3000	2,3500	2,2900	17.800	41.219,33
15/7/2025	2,3000	0,00%	2,2800	2,3400	2,2800	17.224	39.613,81
14/7/2025	2,3000	-1,29%	2,3200	2,3200	2,2300	81.194	185.072,26
11/7/2025	2,3300	-1,69%	2,3700	2,4000	2,3100	13.459	31.523,33
10/7/2025	2,3700	-2,87%	2,4400	2,4500	2,3600	42.873	102.494,04
09/7/2025	2,4400	15,64%	2,1300	2,4700	2,1300	187.230	440.242,70
08/7/2025	2,1100	0,96%	2,1000	2,1200	2,1000	24.393	51.451,00
07/7/2025	2,0900	-0,48%	2,1100	2,1200	2,0700	15.234	31.994,92
04/7/2025	2,1000	0,96%	2,0900	2,1000	2,0500	22.022	45.919,00
03/7/2025	2,0800	0,00%	2,0900	2,1000	2,0700	6.652	13.894,61
02/7/2025	2,0800	0,48%	2,0900	2,1000	2,0400	17.161	35.821,32
01/7/2025	2,0700	-0,96%	2,0900	2,0900	2,0500	12.572	26.097,96
30/6/2025	2,0900	-0,48%	2,1100	2,1200	2,0500	14.941	31.215,72
27/6/2025	2,1000	0,48%	2,0800	2,1100	2,0800	40.166	84.354,37
26/6/2025	2,0900	1,95%	2,0200	2,1100	2,0200	34.694	72.419,06
25/6/2025	2,0500	0,49%	2,0400	2,0700	2,0300	14.476	29.741,02
24/6/2025	2,0400	4,62%	1,9850	2,0400	1,9800	46.524	93.506,78
23/6/2025	1,9500	0,52%	1,9200	1,9700	1,9000	18.355	35.432,97
20/6/2025	1,9400	0,00%	1,9700	1,9750	1,9200	16.984	33.208,91
19/6/2025	1,9400	0,26%	1,9250	1,9500	1,8700	80.970	154.669,69
18/6/2025	1,9350	-2,76%	1,9900	2,0000	1,9100	69.524	135.652,23
17/6/2025	1,9900	-0,50%	2,0000	2,0100	1,9600	33.747	66.960,53
16/6/2025	2,0000	0,00%	1,9700	2,0400	1,9700	51.324	102.748,74
13/6/2025	2,0000	-4,76%	2,0600	2,0600	1,9600	120.508	242.343,96
12/6/2025	2,1000	1,94%	2,0700	2,1300	1,9900	64.809	132.712,64
11/6/2025	2,0600	3,00%	2,0100	2,0600	1,9750	68.295	136.721,88
10/6/2025	2,0000	-1,96%	2,0100	2,0700	2,0000	60.837	123.287,93
06/6/2025	2,0400	-2,86%	2,0600	2,0800	2,0200	30.359	62.067,36
05/6/2025	2,1000	0,00%	2,1000	2,1000	2,0300	38.882	80.733,69
04/6/2025	2,1000	0,96%	2,1100	2,1200	2,0500	29.089	60.663,48
03/6/2025	2,0800	-1,89%	2,1400	2,1500	2,0800	48.034	101.835,26
02/6/2025	2,1200	2,91%	2,0600	2,1700	2,0000	105.730	221.772,71
30/5/2025	2,0600	-2,37%	2,1100	2,1900	2,0400	169.192	357.932,07
29/5/2025	2,1100	14,67%	1,8600	2,1800	1,8400	372.692	748.470,40
28/5/2025	1,8400	4,55%	1,7950	1,8600	1,7750	242.525	440.210,47
27/5/2025	1,7600	0,00%	1,7750	1,7800	1,7200	41.149	72.243,70
26/5/2025	1,7600	5,39%	1,7000	1,7650	1,7000	61.224	105.681,39
23/5/2025	1,6700	-2,91%	1,7600	1,7800	1,5950	165.422	278.037,61
22/5/2025	1,7200	0,58%	1,7000	1,7400	1,6900	34.684	59.589,39
21/5/2025	1,7100	1,79%	1,6950	1,7400	1,6800	29.332	49.933,02
20/5/2025	1,6800	5,33%	1,5950	1,6800	1,5950	77.583	127.650,42
19/5/2025	1,5950	-2,15%	1,6250	1,6250	1,5950	10.332	16.613,60
16/5/2025	1,6300	-0,61%	1,6600	1,6600	1,6100	10.702	17.388,67
15/5/2025	1,6400	1,86%	1,6000	1,6500	1,6000	55.241	89.647,61
14/5/2025	1,6100	0,63%	1,6200	1,6200	1,5650	19.025	30.364,41
13/5/2025	1,6000	-0,31%	1,5950	1,6250	1,5800	10.245	16.397,99
12/5/2025	1,6050	2,23%	1,6300	1,6350	1,5950	80.841	130.273,52
09/5/2025	1,5700	3,97%	1,4900	1,5800	1,4900	55.610	86.465,74
08/5/2025	1,5100	-1,31%	1,5400	1,5400	1,5000	7.061	10.670,98
07/5/2025	1,5300	1,66%	1,5250	1,5350	1,4900	5.299	8.000,14
06/5/2025	1,5050	-1,63%	1,5100	1,5400	1,4800	12.278	18.368,70
05/5/2025	1,5300	0,99%	1,5200	1,5300	1,5000	17.977	27.307,73
02/5/2025	1,5150	1,00%	1,5000	1,5500	1,4600	33.835	50.702,12
30/4/2025	1,5000	0,00%	1,5400	1,5700	1,4900	32.842	50.472,46
29/4/2025	1,5000	1,35%	1,4800	1,5000	1,4450	5.273	7.784,21
28/4/2025	1,4800	-0,67%	1,4550	1,5200	1,4550	12.082	17.981,77
25/4/2025	1,4900	1,36%	1,4500	1,5000	1,4500	6.202	9.172,30
24/4/2025	1,4700	0,68%	1,4800	1,4800	1,4450	8.179	11.888,63
23/4/2025	1,4600	3,18%	1,4400	1,4650	1,4200	13.214	19.194,93
22/4/2025	1,4150	-1,39%	1,4300	1,4400	1,4000	6.642	9.425,01
17/4/2025	1,4350	0,00%	1,4400	1,4400	1,4000	3.052	4.390,80
16/4/2025	1,4350	-0,35%	1,4050	1,4350	1,3900	14.110	19.831,76
15/4/2025	1,4400	-0,35%	1,4500	1,4600	1,4150	5.027	7.143,27
14/4/2025	1,4450	9,06%	1,3450	1,4500	1,3450	28.436	39.870,23
11/4/2025	1,3250	0,38%	1,2750	1,3350	1,2750	6.062	7.882,00
10/4/2025	1,3200	7,32%	1,3500	1,3500	1,2550	31.580	41.036,08
09/4/2025	1,2300	-2,77%	1,2050	1,2550	1,2050	27.800	33.918,87
08/4/2025	1,2650	4,12%	1,2700	1,3000	1,2250	53.179	67.078,46
07/4/2025	1,2150	-11,64%	1,1100	1,2750	1,1100	105.981	127.665,85
04/4/2025	1,3750	-4,84%	1,4050	1,4400	1,3500	61.354	84.457,06
03/4/2025	1,4450	-0,69%	1,4250	1,4800	1,4200	15.128	21.794,30
02/4/2025	1,4550	-0,34%	1,4800	1,4800	1,4300	19.317	28.052,92
01/4/2025	1,4600	0,69%	1,4850	1,4900	1,4600	16.104	23.656,15
31/3/2025	1,4500	-3,65%	1,4800	1,4800	1,4450	21.226	30.835,14
28/3/2025	1,5050	-0,99%	1,5250	1,5250	1,4800	13.765	20.584,48
27/3/2025	1,5200	0,00%	1,5250	1,5300	1,5000	26.049	39.148,77
26/3/2025	1,5200	-1,30%	1,5050	1,5500	1,4900	26.850	40.692,99
24/3/2025	1,5400	0,98%	1,4750	1,5400	1,4750	10.959	16.708,36
21/3/2025	1,5250	-0,65%	1,5350	1,5350	1,4900	10.995	16.621,37
20/3/2025	1,5350	1,99%	1,4800	1,5350	1,4800	19.083	28.762,15
19/3/2025	1,5050	2,03%	1,4950	1,5100	1,4600	30.256	45.097,72
18/3/2025	1,4750	1,03%	1,4950	1,5000	1,4600	27.483	40.387,00
17/3/2025	1,4600	-0,68%	1,4500	1,4950	1,4400	36.480	53.328,70
14/3/2025	1,4700	0,68%	1,4650	1,4750	1,4400	20.426	29.696,77
13/3/2025	1,4600	0,69%	1,4700	1,4700	1,4300	27.266	39.499,21
12/3/2025	1,4500	1,05%	1,4400	1,4800	1,4350	18.418	26.887,06
11/3/2025	1,4350	-1,71%	1,4700	1,4700	1,4300	20.798	29.952,95
10/3/2025	1,4600	-1,68%	1,4900	1,4900	1,4600	7.253	10.621,83
07/3/2025	1,4850	0,00%	1,4800	1,4900	1,4650	16.344	24.122,38
06/3/2025	1,4850	0,34%	1,4800	1,5000	1,4600	14.200	20.973,35
05/3/2025	1,4800	1,02%	1,4600	1,5100	1,4600	25.363	37.644,22
04/3/2025	1,4650	-1,68%	1,4900	1,4900	1,4550	11.854	17.395,09
28/2/2025	1,4900	0,68%	1,4950	1,5050	1,4650	12.009	17.879,51
27/2/2025	1,4800	-1,66%	1,4900	1,4900	1,4550	19.670	28.927,10
26/2/2025	1,5050	-0,66%	1,4850	1,5400	1,4800	10.597	16.012,06
25/2/2025	1,5150	-0,98%	1,5100	1,5200	1,5000	22.880	34.502,42
24/2/2025	1,5300	-1,29%	1,5850	1,5850	1,5150	21.436	32.983,69
21/2/2025	1,5500	-0,64%	1,5700	1,5850	1,5500	26.895	42.010,55
20/2/2025	1,5600	0,32%	1,5900	1,6000	1,5600	93.107	147.169,87
19/2/2025	1,5550	-1,27%	1,5700	1,5800	1,5250	44.057	68.564,90
18/2/2025	1,5750	1,94%	1,5550	1,5750	1,5450	44.744	69.927,38
17/2/2025	1,5450	0,98%	1,5350	1,5500	1,5050	28.001	42.928,55
14/2/2025	1,5300	0,99%	1,5250	1,5350	1,4900	25.070	37.934,35
13/2/2025	1,5150	1,68%	1,4700	1,5250	1,4450	36.594	55.003,87
12/2/2025	1,4900	-0,33%	1,4950	1,5050	1,4600	3.619	5.344,66
11/2/2025	1,4950	1,01%	1,5000	1,5000	1,4500	10.424	15.271,11
10/2/2025	1,4800	0,00%	1,5100	1,5100	1,4550	8.051	11.924,51
07/2/2025	1,4800	-0,67%	1,4900	1,5100	1,4750	1.717	2.540,84
06/2/2025	1,4900	1,36%	1,4400	1,4950	1,4400	22.243	32.879,51
05/2/2025	1,4700	0,34%	1,4750	1,4800	1,4250	11.906	17.185,24
04/2/2025	1,4650	0,69%	1,4850	1,4850	1,4250	12.874	18.707,46
03/2/2025	1,4550	-4,59%	1,4800	1,5000	1,4250	49.990	72.905,22
31/1/2025	1,5250	0,33%	1,5400	1,5500	1,4900	10.583	16.048,53
30/1/2025	1,5200	0,33%	1,4850	1,5250	1,4850	10.656	16.081,20
29/1/2025	1,5150	-1,62%	1,5100	1,5400	1,4900	35.217	53.264,52
28/1/2025	1,5400	0,00%	1,5150	1,5600	1,5050	10.826	16.485,72
27/1/2025	1,5400	-0,32%	1,5350	1,5450	1,5000	33.865	51.456,53
24/1/2025	1,5450	-2,22%	1,5600	1,5800	1,5450	14.607	22.719,30
23/1/2025	1,5800	-0,32%	1,5900	1,5900	1,5500	6.147	9.583,51
22/1/2025	1,5850	0,32%	1,5450	1,5900	1,5450	17.239	26.907,71
21/1/2025	1,5800	0,00%	1,5500	1,5900	1,5400	4.750	7.446,95
20/1/2025	1,5800	1,28%	1,5600	1,5800	1,5400	6.135	9.601,57
17/1/2025	1,5600	0,00%	1,5600	1,5750	1,5350	7.439	11.554,96
16/1/2025	1,5600	-1,27%	1,5900	1,6000	1,5400	21.085	32.926,31
15/1/2025	1,5800	1,28%	1,6000	1,6000	1,5400	11.875	18.761,42
14/1/2025	1,5600	-1,27%	1,6250	1,6250	1,5500	11.686	18.268,54
13/1/2025	1,5800	-1,25%	1,6000	1,6000	1,5500	10.803	16.991,65
10/1/2025	1,6000	-1,84%	1,6500	1,6500	1,6000	37.633	61.503,89
09/1/2025	1,6300	0,31%	1,5850	1,6350	1,5850	11.478	18.494,35
08/1/2025	1,6250	0,00%	1,5900	1,6300	1,5900	9.040	14.577,68
07/1/2025	1,6250	0,00%	1,6300	1,6350	1,5800	15.900	25.500,82
03/1/2025	1,6250	0,62%	1,6250	1,6300	1,5700	16.129	25.871,05
02/1/2025	1,6150	1,25%	1,6150	1,6150	1,5700	12.127	19.310,12
31/12/2024	1,5950	0,63%	1,6150	1,6150	1,5800	1.109	1.769,42
30/12/2024	1,5850	-1,55%	1,6250	1,6250	1,5750	7.551	11.962,00
27/12/2024	1,6100	0,63%	1,6300	1,6300	1,5900	1.643	2.623,35
24/12/2024	1,6000	0,00%	1,6100	1,6200	1,5650	19.745	31.598,89
23/12/2024	1,6000	0,00%	1,6100	1,6200	1,5650	19.745	31.598,89
20/12/2024	1,6000	-0,62%	1,6200	1,6200	1,5650	7.304	11.625,18
19/12/2024	1,6100	1,58%	1,5400	1,6150	1,5400	29.607	46.575,16
18/12/2024	1,5850	4,28%	1,5550	1,5950	1,5400	54.153	84.959,43
17/12/2024	1,5200	2,70%	1,4900	1,5250	1,4600	14.353	21.462,58
16/12/2024	1,4800	0,00%	1,4800	1,4800	1,4550	12.764	18.716,16
13/12/2024	1,4800	1,37%	1,4550	1,4800	1,4400	11.980	17.458,32
12/12/2024	1,4600	0,34%	1,4650	1,4700	1,4300	5.644	8.192,13
11/12/2024	1,4550	0,34%	1,4550	1,4550	1,4300	3.360	4.857,59
10/12/2024	1,4500	-0,68%	1,4250	1,4600	1,4250	7.641	11.070,98
09/12/2024	1,4600	2,82%	1,4200	1,4600	1,4150	18.281	26.294,72
06/12/2024	1,4200	-0,70%	1,4050	1,4400	1,4000	9.787	13.806,96
05/12/2024	1,4300	2,14%	1,3700	1,4550	1,3700	15.914	22.573,01
04/12/2024	1,4000	-2,10%	1,4200	1,4400	1,3900	8.267	11.647,50
03/12/2024	1,4300	2,51%	1,4450	1,4450	1,4100	2.946	4.197,89
02/12/2024	1,3950	1,45%	1,4000	1,4100	1,3800	4.954	6.896,45
29/11/2024	1,3750	-3,51%	1,3900	1,4300	1,3750	5.347	7.405,27
28/11/2024	1,4250	1,79%	1,3750	1,4300	1,3750	3.308	4.669,82
27/11/2024	1,4000	0,00%	1,3800	1,4200	1,3650	3.902	5.416,77
26/11/2024	1,4000	1,45%	1,3800	1,4200	1,3500	12.014	16.667,68
25/11/2024	1,3800	1,10%	1,3900	1,3900	1,3550	13.235	18.147,43
22/11/2024	1,3650	-0,73%	1,3500	1,3850	1,3350	20.810	28.182,01
21/11/2024	1,3750	1,10%	1,3350	1,3800	1,3300	26.740	36.156,20
20/11/2024	1,3600	-0,37%	1,3600	1,4000	1,3250	45.943	62.149,53
19/11/2024	1,3650	-6,19%	1,4550	1,4550	1,3050	82.482	112.760,77
18/11/2024	1,4550	-2,35%	1,4600	1,4700	1,4300	18.498	26.770,15
15/11/2024	1,4900	-1,97%	1,4900	1,5350	1,4750	3.923	5.871,97
14/11/2024	1,5200	0,33%	1,5250	1,5250	1,5050	4.658	7.057,64
13/11/2024	1,5150	2,02%	1,4850	1,5150	1,4500	10.652	15.913,21
12/11/2024	1,4850	0,68%	1,5000	1,5100	1,4450	14.259	20.870,48
11/11/2024	1,4750	0,00%	1,4800	1,4800	1,4300	11.935	17.302,72
08/11/2024	1,4750	1,72%	1,4700	1,4800	1,4300	11.768	17.144,10
07/11/2024	1,4500	-3,01%	1,4700	1,4850	1,4500	12.252	17.897,21
06/11/2024	1,4950	0,67%	1,4800	1,5350	1,4600	23.675	35.797,04
05/11/2024	1,4850	0,68%	1,4700	1,4850	1,4550	7.631	11.224,62
04/11/2024	1,4750	-0,34%	1,4600	1,5050	1,4600	3.867	5.701,23
01/11/2024	1,4800	3,50%	1,4600	1,4900	1,4200	16.741	24.255,84
31/10/2024	1,4300	-2,05%	1,4300	1,4700	1,4250	22.248	31.999,08
30/10/2024	1,4600	-4,26%	1,5500	1,5500	1,4400	37.223	54.554,16
29/10/2024	1,5250	-0,33%	1,5300	1,5700	1,5050	7.476	11.514,20
25/10/2024	1,5300	0,66%	1,5000	1,5300	1,4800	12.611	18.859,89
24/10/2024	1,5200	-2,88%	1,5250	1,5400	1,4900	15.863	24.036,99
23/10/2024	1,5650	0,97%	1,5500	1,5800	1,5000	16.433	25.082,52
22/10/2024	1,5500	-3,13%	1,5700	1,5750	1,5250	16.995	26.302,77
21/10/2024	1,6000	-0,93%	1,5900	1,6400	1,5750	6.533	10.418,13
18/10/2024	1,6150	0,94%	1,6100	1,6500	1,5900	27.178	44.096,38
17/10/2024	1,6000	7,38%	1,5000	1,6000	1,5000	28.682	44.951,42
16/10/2024	1,4900	0,34%	1,4900	1,5000	1,4700	7.511	11.177,76
15/10/2024	1,4850	0,34%	1,4800	1,5200	1,4600	12.956	19.196,05
14/10/2024	1,4800	0,00%	1,4800	1,5000	1,4500	32.558	47.824,43
11/10/2024	1,4800	-1,99%	1,5250	1,5250	1,4600	38.039	56.374,97
10/10/2024	1,5100	-1,63%	1,5150	1,5400	1,5050	7.734	11.753,96
09/10/2024	1,5350	0,99%	1,5550	1,5600	1,5000	9.914	15.001,09
08/10/2024	1,5200	0,00%	1,5000	1,5300	1,5000	8.383	12.687,24
07/10/2024	1,5200	-0,65%	1,5300	1,5650	1,5000	13.620	20.642,40
04/10/2024	1,5300	0,00%	1,5700	1,5700	1,5100	33.072	50.596,91
03/10/2024	1,5300	-1,92%	1,5350	1,5750	1,5300	37.191	57.575,30
02/10/2024	1,5600	-1,27%	1,5450	1,5750	1,5300	35.561	54.979,90
01/10/2024	1,5800	1,94%	1,5700	1,6100	1,5600	49.931	79.085,10
30/9/2024	1,5500	-6,06%	1,6750	1,6750	1,5250	119.543	190.487,66
27/9/2024	1,6500	-0,30%	1,6450	1,6600	1,6300	35.132	57.614,30
26/9/2024	1,6550	-2,36%	1,6700	1,7000	1,6550	23.656	39.565,22
25/9/2024	1,6950	0,00%	1,6600	1,7000	1,6500	40.302	67.185,50
24/9/2024	1,6950	-1,17%	1,7300	1,7300	1,6700	17.765	30.136,77
23/9/2024	1,7150	-1,44%	1,7300	1,7400	1,7000	19.745	33.814,43
20/9/2024	1,7400	-2,52%	1,7800	1,7950	1,6900	20.130	35.030,77
19/9/2024	1,7850	0,00%	1,7900	1,7950	1,7600	14.482	25.740,53
18/9/2024	1,7850	-1,11%	1,8100	1,8200	1,7600	7.569	13.490,88
17/9/2024	1,8050	1,98%	1,7700	1,8100	1,7700	9.624	17.245,11
16/9/2024	1,7700	-0,56%	1,7800	1,8200	1,7600	15.518	27.832,07
13/9/2024	1,7800	2,30%	1,7800	1,7800	1,7350	17.741	31.265,84
12/9/2024	1,7400	-2,79%	1,8000	1,8200	1,7400	19.819	35.147,77
11/9/2024	1,7900	-0,56%	1,8000	1,8150	1,7750	21.203	37.826,08
10/9/2024	1,8000	-1,91%	1,8350	1,8350	1,7950	32.035	58.139,00
09/9/2024	1,8350	7,31%	1,7350	1,8500	1,7100	129.918	234.276,59
06/9/2024	1,7100	0,00%	1,6700	1,7200	1,6700	5.977	10.106,82
05/9/2024	1,7100	0,59%	1,6800	1,7100	1,6700	17.742	30.060,39
04/9/2024	1,7000	-0,29%	1,7050	1,7050	1,6450	19.903	33.291,56
03/9/2024	1,7050	1,49%	1,6800	1,7150	1,6500	20.704	34.973,07
02/9/2024	1,6800	0,60%	1,6950	1,6950	1,6400	6.962	11.597,96
30/8/2024	1,6700	-0,30%	1,6600	1,6800	1,6500	3.463	5.756,44
29/8/2024	1,6750	0,60%	1,6650	1,6850	1,6500	7.155	11.933,56
28/8/2024	1,6650	0,30%	1,6600	1,6700	1,6450	16.578	27.540,46
27/8/2024	1,6600	0,00%	1,7000	1,7000	1,6500	10.922	18.181,26
26/8/2024	1,6600	0,30%	1,6800	1,7000	1,6300	24.344	40.425,93
23/8/2024	1,6550	-1,49%	1,7400	1,7400	1,6500	10.936	18.137,64
22/8/2024	1,6800	-1,47%	1,6800	1,7100	1,6500	32.192	53.832,74
21/8/2024	1,7050	-1,16%	1,7500	1,7500	1,6900	25.631	43.845,26
20/8/2024	1,7250	-0,86%	1,7600	1,7600	1,6500	18.765	31.895,00
19/8/2024	1,7400	0,29%	1,7350	1,7600	1,7050	25.221	44.026,96
16/8/2024	1,7350	-1,42%	1,7750	1,8100	1,7300	44.625	78.986,87
14/8/2024	1,7600	2,33%	1,7200	1,7750	1,7200	69.186	121.213,22
13/8/2024	1,7200	1,18%	1,7300	1,7400	1,6800	36.043	62.170,33
12/8/2024	1,7000	4,29%	1,6550	1,7200	1,6550	73.739	125.139,75
09/8/2024	1,6300	-1,21%	1,6700	1,6950	1,6100	31.570	51.929,71
08/8/2024	1,6500	-1,79%	1,6800	1,6800	1,6200	53.910	88.785,96
07/8/2024	1,6800	4,67%	1,6000	1,7200	1,6000	151.946	253.888,95
06/8/2024	1,6050	13,03%	1,4000	1,6400	1,4000	203.680	312.547,73
05/8/2024	1,4200	-2,07%	1,4000	1,4600	1,3200	145.054	201.809,82
02/8/2024	1,4500	-0,34%	1,4650	1,5100	1,4300	154.597	226.999,90
01/8/2024	1,4550	-1,02%	1,4850	1,4850	1,4300	27.190	39.455,88
31/7/2024	1,4700	-0,34%	1,4800	1,4950	1,4450	22.934	33.665,37
30/7/2024	1,4750	1,72%	1,4500	1,5000	1,4500	85.828	127.268,88
29/7/2024	1,4500	3,57%	1,4000	1,4650	1,3900	40.490	57.911,12
26/7/2024	1,4000	-1,06%	1,3950	1,4250	1,3900	20.790	29.138,44
25/7/2024	1,4150	1,80%	1,4100	1,4300	1,3600	36.031	50.546,45
24/7/2024	1,3900	-2,11%	1,4100	1,4200	1,3700	33.062	45.905,99
23/7/2024	1,4200	0,00%	1,3850	1,4600	1,3850	108.907	155.808,49

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4965	5,19 %	0,0245	1.763.575
ΚΥΡΙΟ	1,9900	4,46 %	0,0850	38.709
ΕΚΤΕΡ	2,5300	4,33 %	0,1050	351.894
ΓΕΒΚΑ	2,0000	4,17 %	0,0800	26.797
TITC	35,9000	3,91 %	1,3500	147.810
ΦΟΥΝΤΛ	0,7880	3,41 %	0,0260	29.765
ΒΙΟ	7,6900	3,36 %	0,2500	216.192
ΕΛΤΟΝ	1,8900	3,28 %	0,0600	32.013
ΑΤΕΚ	1,6300	3,16 %	0,0500	1.871
ΣΕΝΤΡ	0,3390	3,04 %	0,0100	101.672

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	1,0000	-9,91 %	-0,1100	1.682
ΟΠΤΡΟΝ	2,5000	-9,42 %	-0,2600	500
ΦΛΕΞΟ	8,4500	-7,65 %	-0,7000	256
ΜΕΡΚΟ	35,0000	-4,37 %	-1,6000	38
ΙΝΛΟΤ	1,2600	-3,08 %	-0,0400	8.859.890
ΜΕΒΑ	8,4000	-2,89 %	-0,2500	14.613
ΔΑΙΟΣ	6,8000	-2,86 %	-0,2000	1.060
ΚΡΙ	17,2800	-2,59 %	-0,4600	16.055
ΟΛΠ	43,6000	-2,57 %	-1,1500	6.980
ΔΡΟΜΕ	0,3340	-2,34 %	-0,0080	106.973

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4050	1,43 %	0,0480	29.593.164
ΑΛΦΑ	3,6660	-0,03 %	-0,0010	27.100.565
ΕΤΕ	12,7950	0,00 %	0,0000	23.496.577
ΠΕΙΡ	7,3400	-1,48 %	-0,1100	19.580.574
ΙΝΛΟΤ	1,2600	-3,08 %	-0,0400	11.054.161
MTLN	48,0000	1,39 %	0,6600	8.127.849
ΟΤΕ	15,9600	-1,66 %	-0,2700	6.186.042
ΟΠΑΠ	20,2400	2,74 %	0,5400	6.089.921
ΜΠΕΛΑ	29,3200	-0,61 %	-0,1800	5.910.049
BOCHGR	8,0000	0,00 %	0,0000	5.769.351

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,2600	-3,08 %	8.859.890	11,05εκ.
ΕΥΡΩΒ	3,4050	1,43 %	8.677.757	29,59εκ.
ΑΛΦΑ	3,6660	-0,03 %	7.380.997	27,10εκ.
ΠΕΙΡ	7,3400	-1,48 %	2.650.218	19,58εκ.
ΦΒΜΕΖΖ	0,0682	2,10 %	2.150.573	147,8χιλ.
ΕΤΕ	12,7950	0,00 %	1.833.804	23,50εκ.
ΚΑΙΡΟΜΕΖ	0,4965	5,19 %	1.763.575	891,8χιλ.
CREDIA	1,6500	-0,12 %	762.971	1,26εκ.
BOCHGR	8,0000	0,00 %	716.190	5,77εκ.
CENER	12,9000	2,87 %	395.920	5,06εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΟΤ	1,2600	-3,08 %	8.859.890	1,47 %
ΕΚΤΕΡ	2,5300	4,33 %	351.894	1,31 %
ΚΑΙΡΟΜΕΖ	0,4965	5,19 %	1.763.575	0,57 %
ΒΙΟΣΚ	2,8200	1,81 %	88.628	0,52 %
ΚΥΡΙΟ	1,9900	4,46 %	38.709	0,51 %
ΚΟΥΑΛ	1,4520	-1,22 %	111.869	0,41 %
ΓΚΜΕΖΖ	0,5240	2,54 %	348.064	0,40 %
ΙΛΥΔΑ	3,7400	0,27 %	55.314	0,39 %
ΠΡΔ	0,5100	-0,97 %	89.705	0,37 %
ΑΛΦΑ	3,6660	-0,03 %	7.380.997	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0000	-9,91 %	1.682	19,82 %
ΑΑΑΚ	6,9500	-0,71 %	209	13,57 %
ΜΟΥΖΚ	0,6250	0,00 %	430	11,20 %
ΞΥΛΠ	0,4640	0,00 %	687	9,91 %
ΚΥΡΙΟ	1,9900	4,46 %	38.709	9,71 %
ΠΑΙΡ	0,9800	-1,41 %	7.100	9,36 %
ΣΑΝΜΕΖΖ	0,2080	1,71 %	228.900	8,56 %
ΠΡΔ	0,5100	-0,97 %	89.705	8,54 %
ΑΤΕΚ	1,6300	3,16 %	1.871	8,23 %
ΓΚΜΕΖΖ	0,5240	2,54 %	348.064	8,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%