| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7300 | -3,31 % | -0,0250 | 464 |
| ΦΡΙΓΟ | 0,4730 | -2,87 % | -0,0140 | 23.014 |
| ΝΑΚΑΣ | 3,9600 | -2,46 % | -0,1000 | 2.441 |
| ΛΟΓΟΣ | 2,1600 | -1,82 % | -0,0400 | 250 |
| ΙΑΤΡ | 1,9100 | -1,80 % | -0,0350 | 20.053 |
| ΕΛΣΤΡ | 2,4000 | -1,64 % | -0,0400 | 5.192 |
| ΦΟΥΝΤΛ | 1,3000 | -1,52 % | -0,0200 | 48.810 |
| CNLCAP | 6,7000 | -1,47 % | -0,1000 | 44 |
| ΣΕΝΤΡ | 0,3400 | -1,45 % | -0,0050 | 4.711 |
| ΕΛΧΑ | 3,3550 | -1,32 % | -0,0450 | 126.280 |
Συνεχης ενημερωση
UNIBIOS Α.Ε. (ΒΙΟΣΚ)
2,9600 €
-0,0300 (-1,00%)
- Άνοιγμα 3,0000
- Υψηλό 3,0000
- Χαμηλό 2,9300
- Όγκος 3.159
- Τζίρος 9.332 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/10/2013 | 1,4100 | 2,17% | 1,3600 | 1,4200 | 1,3600 | 17.976 | ,00 |
| 07/10/2013 | 1,3800 | 0,73% | 1,3200 | 1,4000 | 1,3000 | 15.206 | ,00 |
| 04/10/2013 | 1,3700 | -0,72% | 1,3100 | 1,3800 | 1,3100 | 16.721 | ,00 |
| 03/10/2013 | 1,3800 | 3,76% | 1,3100 | 1,3800 | 1,3100 | 3.000 | ,00 |
| 02/10/2013 | 1,3300 | -2,21% | 1,3300 | 1,3700 | 1,3300 | 3.714 | ,00 |
| 01/10/2013 | 1,3600 | -0,73% | 1,3700 | 1,3700 | 1,3100 | 4.975 | ,00 |
| 30/9/2013 | 1,3700 | 0,00% | 1,3800 | 1,4000 | 1,3400 | 7.103 | ,00 |
| 27/9/2013 | 1,3700 | -0,72% | 1,3800 | 1,4000 | 1,3300 | 16.747 | ,00 |
| 26/9/2013 | 1,3800 | -1,43% | 1,3900 | 1,3900 | 1,3400 | 4.728 | ,00 |
| 25/9/2013 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3700 | 9.972 | ,00 |
| 24/9/2013 | 1,4000 | 1,45% | 1,2900 | 1,4100 | 1,2900 | 8.182 | ,00 |
| 23/9/2013 | 1,3800 | 2,22% | 1,2600 | 1,3800 | 1,2600 | 13.020 | ,00 |
| 20/9/2013 | 1,3500 | 2,27% | 1,3300 | 1,4100 | 1,3100 | 20.270 | ,00 |
| 19/9/2013 | 1,3200 | -0,75% | 1,2800 | 1,3300 | 1,2300 | 53.838 | ,00 |
| 18/9/2013 | 1,3300 | -2,92% | 1,3000 | 1,3700 | 1,2600 | 2.805 | ,00 |
| 17/9/2013 | 1,3700 | 0,74% | 1,3800 | 1,4700 | 1,3600 | 19.266 | ,00 |
| 16/9/2013 | 1,3600 | 12,40% | 1,2300 | 1,4000 | 1,2200 | 41.189 | ,00 |
| 13/9/2013 | 1,2100 | -0,82% | 1,2200 | 1,2500 | 1,1800 | 13.863 | ,00 |
| 12/9/2013 | 1,2200 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 2.239 | ,00 |
| 11/9/2013 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,2200 | 405 | ,00 |
| 10/9/2013 | 1,2300 | -1,60% | 1,1300 | 1,2300 | 1,1300 | 3.073 | ,00 |
| 09/9/2013 | 1,2500 | 4,17% | 1,2300 | 1,2500 | 1,2300 | 618 | ,00 |
| 06/9/2013 | 1,2000 | -2,44% | 1,2100 | 1,2100 | 1,1600 | 4.297 | ,00 |
| 05/9/2013 | 1,2300 | 1,65% | 1,1800 | 1,2300 | 1,1800 | 894 | ,00 |
| 04/9/2013 | 1,2100 | -3,20% | 1,0800 | 1,2200 | 1,0800 | 575 | ,00 |
| 03/9/2013 | 1,2500 | -0,79% | 1,2300 | 1,2600 | 1,2300 | 4.461 | ,00 |
| 02/9/2013 | 1,2600 | 3,28% | 1,3000 | 1,3000 | 1,0600 | 324 | ,00 |
| 30/8/2013 | 1,2200 | -0,81% | 1,1800 | 1,2300 | 1,1800 | 906 | ,00 |
| 29/8/2013 | 1,2300 | 0,82% | 1,1300 | 1,2300 | 1,1300 | 2.935 | ,00 |
| 28/8/2013 | 1,2200 | -0,81% | 1,1100 | 1,2200 | 1,1100 | 345 | ,00 |
| 27/8/2013 | 1,2300 | 0,00% | 1,1300 | 1,2300 | 1,1300 | 205 | ,00 |
| 26/8/2013 | 1,2300 | -0,81% | 1,2100 | 1,2300 | 1,1900 | 1.829 | ,00 |
| 23/8/2013 | 1,2400 | -0,80% | 1,1900 | 1,2400 | 1,1900 | 545 | ,00 |
| 22/8/2013 | 1,2500 | 0,00% | 1,1400 | 1,2600 | 1,1400 | 1.375 | ,00 |
| 21/8/2013 | 1,2500 | 4,17% | 1,2000 | 1,2500 | 1,1700 | 7.250 | ,00 |
| 20/8/2013 | 1,2000 | -0,83% | 1,1300 | 1,2000 | 1,1300 | 569 | ,00 |
| 19/8/2013 | 1,2100 | -4,72% | 1,1300 | 1,2200 | 1,1300 | 3.252 | ,00 |
| 16/8/2013 | 1,2700 | -0,78% | 1,2700 | 1,2700 | 1,2700 | 284 | ,00 |
| 14/8/2013 | 1,2800 | 0,79% | 1,2300 | 1,2800 | 1,2300 | 3.811 | ,00 |
| 13/8/2013 | 1,2700 | 2,42% | 1,2700 | 1,2700 | 1,2700 | 106 | ,00 |
| 12/8/2013 | 1,2400 | 0,81% | 1,1600 | 1,2400 | 1,1600 | 4.491 | ,00 |
| 09/8/2013 | 1,2300 | -1,60% | 1,1800 | 1,2300 | 1,1400 | 6.277 | ,00 |
| 08/8/2013 | 1,2500 | 0,00% | 1,2300 | 1,2500 | 1,2300 | 700 | ,00 |
| 07/8/2013 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,1900 | 6.194 | ,00 |
| 06/8/2013 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,1900 | 11.734 | ,00 |
| 05/8/2013 | 1,2000 | 8,11% | 1,1100 | 1,2100 | 1,1100 | 7.119 | ,00 |
| 02/8/2013 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,0500 | 898 | ,00 |
| 01/8/2013 | 1,1300 | 0,00% | 1,0800 | 1,1300 | 1,0700 | 4.491 | ,00 |
| 31/7/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 30/7/2013 | 1,1300 | 0,89% | 1,0800 | 1,1300 | 1,0100 | 4.274 | ,00 |
| 29/7/2013 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,0600 | 98 | ,00 |
| 26/7/2013 | 1,1200 | -0,88% | 1,1100 | 1,1300 | 1,1100 | 11.177 | ,00 |
| 25/7/2013 | 1,1300 | -4,24% | 1,1300 | 1,1300 | 1,1300 | 1.186 | ,00 |
| 24/7/2013 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 12 | ,00 |
| 23/7/2013 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 489 | ,00 |
| 22/7/2013 | 1,1500 | -0,86% | 1,1300 | 1,1500 | 1,1300 | 955 | ,00 |
| 19/7/2013 | 1,1600 | 0,00% | 1,1100 | 1,1600 | 1,0900 | 226 | ,00 |
| 18/7/2013 | 1,1600 | 0,87% | 1,0900 | 1,1600 | 1,0700 | 5.461 | ,00 |
| 17/7/2013 | 1,1500 | -6,50% | 1,1100 | 1,1600 | 1,1100 | 3.347 | ,00 |
| 16/7/2013 | 1,2300 | 3,36% | 1,2300 | 1,2300 | 1,2300 | 1.128 | ,00 |
| 15/7/2013 | 1,1900 | -0,83% | 1,0900 | 1,2100 | 1,0900 | 862 | ,00 |
| 12/7/2013 | 1,2000 | 0,00% | 1,1300 | 1,2000 | 1,1300 | 409 | ,00 |
| 11/7/2013 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 10 | ,00 |
| 10/7/2013 | 1,2000 | -4,00% | 1,0900 | 1,2100 | 1,0900 | 2.357 | ,00 |
| 09/7/2013 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 08/7/2013 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 2 | ,00 |
| 05/7/2013 | 1,2300 | 0,00% | 1,0900 | 1,2300 | 1,0900 | 4.292 | ,00 |
| 04/7/2013 | 1,2300 | 6,03% | 1,2000 | 1,2600 | 1,1800 | 4.228 | ,00 |
| 03/7/2013 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1200 | 12.764 | ,00 |
| 02/7/2013 | 1,1800 | -2,48% | 1,2000 | 1,2000 | 1,1800 | 1.061 | ,00 |
| 01/7/2013 | 1,2100 | 2,54% | 1,2100 | 1,2100 | 1,1800 | 2.407 | ,00 |
| 28/6/2013 | 1,1800 | 2,61% | 1,2000 | 1,2200 | 1,1100 | 3.465 | ,00 |
| 27/6/2013 | 1,1500 | -6,50% | 1,1500 | 1,1500 | 1,0900 | 3.795 | ,00 |
| 26/6/2013 | 1,2300 | -6,11% | 1,1900 | 1,2500 | 1,1900 | 6.459 | ,00 |
| 25/6/2013 | 1,3100 | -4,38% | 1,1800 | 1,3100 | 1,1800 | 2.631 | ,00 |
| 21/6/2013 | 1,3700 | 3,01% | 1,2800 | 1,3700 | 1,2800 | 203 | ,00 |
| 20/6/2013 | 1,3300 | 3,10% | 1,2800 | 1,3300 | 1,2800 | 730 | ,00 |
| 19/6/2013 | 1,2900 | 0,78% | 1,1000 | 1,4800 | 1,1000 | 4.566 | ,00 |
| 18/6/2013 | 1,2800 | -5,19% | 1,3300 | 1,3300 | 1,2600 | 1.889 | ,00 |
| 17/6/2013 | 1,3500 | 5,47% | 1,2100 | 1,3800 | 1,1800 | 8.078 | ,00 |
| 14/6/2013 | 1,2800 | -0,78% | 1,2900 | 1,2900 | 1,2300 | 2.691 | ,00 |
| 13/6/2013 | 1,2900 | 2,38% | 1,2600 | 1,3000 | 1,2300 | 4.346 | ,00 |
| 12/6/2013 | 1,2600 | 8,62% | 1,0800 | 1,2600 | 1,0800 | 6.823 | ,00 |
| 11/6/2013 | 1,1600 | 2,65% | 1,1800 | 1,1800 | 1,0600 | 7.045 | ,00 |
| 10/6/2013 | 1,1300 | 1,80% | 1,1300 | 1,1400 | 1,0100 | 3.481 | ,00 |
| 07/6/2013 | 1,1100 | -1,77% | 1,1800 | 1,1800 | 1,0800 | 2.251 | ,00 |
| 06/6/2013 | 1,1300 | -0,88% | 1,0800 | 1,1300 | 1,0800 | 3.187 | ,00 |
| 05/6/2013 | 1,1400 | 2,70% | 1,1100 | 1,1600 | 1,0300 | 7.873 | ,00 |
| 04/6/2013 | 1,1100 | -2,63% | 1,1300 | 1,1400 | 1,0400 | 9.672 | ,00 |
| 03/6/2013 | 1,1400 | 0,00% | 1,1300 | 1,1600 | 1,1300 | 1.792 | ,00 |
| 31/5/2013 | 1,1400 | -1,72% | 1,2200 | 1,2200 | 1,0700 | 13.366 | ,00 |
| 30/5/2013 | 1,1600 | -2,52% | 1,0900 | 1,1700 | 1,0900 | 7.590 | ,00 |
| 29/5/2013 | 1,1900 | -4,80% | 1,2500 | 1,2500 | 1,1800 | 4.901 | ,00 |
| 28/5/2013 | 1,2500 | 0,81% | 1,2400 | 1,2800 | 1,1800 | 6.361 | ,00 |
| 27/5/2013 | 1,2400 | -3,13% | 1,2300 | 1,3900 | 1,1900 | 8.447 | ,00 |
| 24/5/2013 | 1,2800 | -1,54% | 1,3200 | 1,3300 | 1,2400 | 5.984 | ,00 |
| 23/5/2013 | 1,3000 | 0,78% | 1,2300 | 1,3000 | 1,2300 | 8.697 | ,00 |
| 22/5/2013 | 1,2900 | -1,53% | 1,3100 | 1,3200 | 1,2600 | 3.152 | ,00 |
| 21/5/2013 | 1,3100 | -5,07% | 1,3500 | 1,3800 | 1,2900 | 6.340 | ,00 |
| 20/5/2013 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3600 | 5.183 | ,00 |
| 17/5/2013 | 1,3900 | 0,72% | 1,3600 | 1,4100 | 1,3300 | 20.060 | ,00 |
| 16/5/2013 | 1,3800 | 0,00% | 1,3600 | 1,4100 | 1,3200 | 7.855 | ,00 |
| 15/5/2013 | 1,3800 | 6,15% | 1,3300 | 1,4400 | 1,3100 | 36.672 | ,00 |
| 14/5/2013 | 1,3000 | 10,17% | 1,1800 | 1,3200 | 1,1800 | 29.816 | ,00 |
| 13/5/2013 | 1,1800 | 1,72% | 1,1400 | 1,2100 | 1,1400 | 24.530 | ,00 |
| 10/5/2013 | 1,1600 | 2,65% | 1,1300 | 1,1800 | 1,0900 | 32.225 | ,00 |
| 09/5/2013 | 1,1300 | 0,00% | 1,1300 | 1,1600 | 1,0700 | 35.324 | ,00 |
| 08/5/2013 | 1,1300 | 4,63% | 1,1300 | 1,1300 | 0,9920 | 27.310 | ,00 |
| 02/5/2013 | 1,0800 | -0,92% | 1,1000 | 1,1400 | 1,0400 | 22.806 | ,00 |
| 30/4/2013 | 1,0900 | -3,54% | 1,1800 | 1,1800 | 0,9820 | 33.148 | ,00 |
| 29/4/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 26/4/2013 | 1,1300 | -8,13% | 1,2700 | 1,2700 | 1,1300 | 227 | ,00 |
| 25/4/2013 | 1,2300 | -3,15% | 1,1600 | 1,2400 | 1,1400 | 2.453 | ,00 |
| 24/4/2013 | 1,2700 | 2,42% | 1,2700 | 1,2700 | 1,2700 | 10 | ,00 |
| 23/4/2013 | 1,2400 | -1,59% | 1,1200 | 1,2400 | 1,1200 | 1.129 | ,00 |
| 22/4/2013 | 1,2600 | 0,00% | 1,1300 | 1,2600 | 1,1300 | 7.826 | ,00 |
| 19/4/2013 | 1,2600 | 3,28% | 1,2300 | 1,2600 | 1,2300 | 2.650 | ,00 |
| 18/4/2013 | 1,2200 | -6,15% | 1,2300 | 1,2800 | 1,1800 | 16.817 | ,00 |
| 17/4/2013 | 1,3000 | 2,36% | 0,8880 | 1,3000 | 0,8880 | 5.546 | ,00 |
| 16/4/2013 | 1,2700 | 2,42% | 1,3300 | 1,3300 | 1,1300 | 12.194 | ,00 |
| 15/4/2013 | 1,2400 | 7,83% | 1,1500 | 1,2500 | 1,1100 | 33.266 | ,00 |
| 12/4/2013 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1300 | 1.218 | ,00 |
| 11/4/2013 | 1,1600 | 4,50% | 1,1100 | 1,1600 | 1,1100 | 1.785 | ,00 |
| 10/4/2013 | 1,1100 | 0,91% | 0,9920 | 1,1100 | 0,9920 | 2.657 | ,00 |
| 09/4/2013 | 1,1000 | 17,27% | 0,7890 | 1,1300 | 0,7890 | 4.592 | ,00 |
| 08/4/2013 | 0,9380 | 2,29% | 0,7450 | 0,9380 | 0,7450 | 493 | ,00 |
| 05/4/2013 | 0,9170 | -7,09% | 0,8930 | 0,9380 | 0,8390 | 6.552 | ,00 |
| 04/4/2013 | 0,9870 | 0,00% | 1,0400 | 1,0400 | 0,8930 | 311 | ,00 |
| 03/4/2013 | 0,9870 | -4,17% | 0,8880 | 0,9870 | 0,8880 | 979 | ,00 |
| 02/4/2013 | 1,0300 | -12,71% | 1,0400 | 1,0400 | 1,0300 | 316 | ,00 |
| 28/3/2013 | 1,1800 | -4,07% | 1,2300 | 1,2300 | 1,1800 | 314 | ,00 |
| 27/3/2013 | 1,2300 | -2,38% | 1,2200 | 1,2300 | 1,2200 | 203 | ,00 |
| 26/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 608 | ,00 |
| 22/3/2013 | 1,2600 | 6,78% | 1,1800 | 1,2600 | 1,1800 | 1.088 | ,00 |
| 21/3/2013 | 1,1800 | -4,07% | 1,1800 | 1,1800 | 1,1800 | 1.033 | ,00 |
| 20/3/2013 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,0400 | 3.073 | ,00 |
| 19/3/2013 | 1,2600 | 0,00% | 1,2900 | 1,2900 | 1,2600 | 306 | ,00 |
| 15/3/2013 | 1,2600 | 0,80% | 1,2500 | 1,2700 | 1,1800 | 415 | ,00 |
| 14/3/2013 | 1,2500 | -5,30% | 1,3300 | 1,3300 | 1,2100 | 3.437 | ,00 |
| 13/3/2013 | 1,3200 | 7,32% | 1,1700 | 1,3200 | 1,0200 | 20.687 | ,00 |
| 12/3/2013 | 1,2300 | -2,38% | 1,2600 | 1,2600 | 1,0400 | 219 | ,00 |
| 11/3/2013 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 436 | ,00 |
| 08/3/2013 | 1,2600 | 0,00% | 1,2700 | 1,2700 | 1,1800 | 2.158 | ,00 |
| 07/3/2013 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2400 | 24 | ,00 |
| 06/3/2013 | 1,2400 | -2,36% | 1,1800 | 1,2600 | 1,1800 | 2.029 | ,00 |
| 05/3/2013 | 1,2700 | 3,25% | 1,2300 | 1,2800 | 1,0900 | 15.328 | ,00 |
| 04/3/2013 | 1,2300 | 28,53% | 0,9380 | 1,2400 | 0,9380 | 15.040 | ,00 |
| 01/3/2013 | 0,9570 | -3,53% | 0,8880 | 0,9720 | 0,8290 | 2.789 | ,00 |
| 28/2/2013 | 0,9920 | -12,21% | 1,0400 | 1,1200 | 0,9870 | 326 | ,00 |
| 27/2/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 26/2/2013 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 25/2/2013 | 1,1300 | 0,00% | 1,1200 | 1,1400 | 0,9620 | 145 | ,00 |
| 22/2/2013 | 1,1300 | 8,65% | 0,9430 | 1,1300 | 0,9120 | 1.451 | ,00 |
| 21/2/2013 | 1,0400 | -11,86% | 0,8980 | 1,3800 | 0,8980 | 1.458 | ,00 |
| 20/2/2013 | 1,1800 | 0,00% | 1,2800 | 1,2800 | 0,9270 | 468 | ,00 |
| 19/2/2013 | 1,1800 | 11,32% | 1,2100 | 1,2100 | 0,9070 | 124 | 135,57 |
| 18/2/2013 | 1,0600 | 0,00% | 1,0400 | 1,0600 | 1,0400 | 113 | 119,53 |
| 15/2/2013 | 1,0600 | 0,00% | 0,9120 | 1,0900 | 0,9120 | 873 | 850,19 |
| 14/2/2013 | 1,0600 | -8,62% | 1,2700 | 1,2700 | 1,0100 | 2.545 | 2.654,61 |
| 13/2/2013 | 1,1600 | 2,65% | 1,1300 | 1,2300 | 1,1300 | 1.751 | 2.008,90 |
| 12/2/2013 | 1,1300 | 0,00% | 1,1300 | 1,2800 | 1,0900 | 1.194 | 1.355,23 |
| 11/2/2013 | 1,1300 | -8,13% | 1,2700 | 1,2700 | 1,1300 | 631 | 724,71 |
| 08/2/2013 | 1,2300 | -6,82% | 1,2300 | 1,2300 | 1,2300 | 101 | 125,00 |
| 07/2/2013 | 1,3200 | -0,75% | 1,3300 | 1,3300 | 1,1500 | 1.054 | 1.400,61 |
| 06/2/2013 | 1,3300 | 0,00% | 1,2800 | 1,3300 | 1,1600 | 398 | 509,97 |
| 05/2/2013 | 1,3300 | 16,67% | 1,1400 | 1,4100 | 1,1400 | 161 | 203,80 |
| 04/2/2013 | 1,1400 | -28,30% | 1,5900 | 1,5900 | 1,1400 | 571 | 739,69 |
| 01/2/2013 | 1,5900 | 6,71% | 1,5900 | 1,5900 | 1,5900 | 20 | 32,30 |
| 31/1/2013 | 1,4900 | 0,00% | 1,5700 | 1,7200 | 1,3700 | 4.948 | 7.736,88 |
| 30/1/2013 | 1,4900 | 16,41% | 1,2800 | 1,6300 | 1,2800 | 8.284 | 11.632,38 |
| 29/1/2013 | 1,2800 | 7,56% | 1,3000 | 1,3000 | 1,2800 | 2.279 | 2.923,28 |
| 28/1/2013 | 1,1900 | 3,48% | 1,2300 | 1,2900 | 1,1800 | 1.201 | 1.476,35 |
| 25/1/2013 | 1,1500 | -8,00% | 1,2300 | 1,2400 | 1,1300 | 4.808 | 5.516,85 |
| 24/1/2013 | 1,2500 | -4,58% | 1,2800 | 1,3300 | 1,2500 | 1.068 | 1.355,49 |
| 23/1/2013 | 1,3100 | -9,66% | 1,3100 | 1,3700 | 1,2800 | 4.076 | 5.368,15 |
| 22/1/2013 | 1,4500 | -0,68% | 1,4700 | 1,4700 | 1,3600 | 428 | 615,94 |
| 21/1/2013 | 1,4600 | 9,77% | 1,4800 | 1,4800 | 1,3000 | 1.140 | 1.666,29 |
| 18/1/2013 | 1,3300 | -7,64% | 1,3000 | 1,4800 | 1,3000 | 1.901 | 2.646,51 |
| 17/1/2013 | 1,4400 | -4,00% | 1,4800 | 1,4800 | 1,3800 | 214 | 315,14 |
| 16/1/2013 | 1,5000 | -12,28% | 1,7200 | 1,7200 | 1,4100 | 4.483 | 6.550,02 |
| 15/1/2013 | 1,7100 | -1,16% | 1,8000 | 1,8000 | 1,5800 | 1.983 | 3.326,17 |
| 14/1/2013 | 1,7300 | 0,00% | 1,8200 | 2,0400 | 1,5800 | 25.065 | 46.449,07 |
| 11/1/2013 | 1,7300 | 30,08% | 1,3300 | 1,7300 | 1,3300 | 26.680 | 44.003,70 |
| 10/1/2013 | 1,3300 | 29,13% | 1,0300 | 1,3300 | 1,0300 | 61.000 | 71.073,31 |
| 09/1/2013 | 1,0300 | -8,04% | 1,0100 | 1,1300 | 1,0100 | 2.274 | 2.336,37 |
| 08/1/2013 | 1,1200 | 1,82% | 0,9920 | 1,1200 | 0,9870 | 6.454 | 6.870,45 |
| 07/1/2013 | 1,1000 | -5,17% | 1,1600 | 1,2300 | 0,9870 | 8.218 | 8.805,58 |
| 04/1/2013 | 1,1600 | 2,65% | 1,1300 | 1,2300 | 1,1100 | 4.891 | 5.649,67 |
| 03/1/2013 | 1,1300 | 6,60% | 1,0300 | 1,1600 | 0,9220 | 10.900 | 11.904,04 |
| 02/1/2013 | 1,0600 | 19,37% | 0,8640 | 1,0600 | 0,8640 | 5.348 | 5.363,74 |
| 31/12/2012 | 0,8880 | -3,16% | 0,8880 | 0,8880 | 0,8880 | 405 | 360,00 |
| 28/12/2012 | 0,9170 | 0,00% | 0,9170 | 0,9170 | 0,9170 | ,00 | |
| 27/12/2012 | 0,9170 | 2,12% | 0,9170 | 0,9170 | 0,9170 | 101 | 93,00 |
| 21/12/2012 | 0,8980 | 4,54% | 0,8880 | 0,8980 | 0,8880 | 872 | 774,57 |
| 20/12/2012 | 0,8590 | -3,81% | 0,9120 | 0,9120 | 0,8590 | 154 | 137,74 |
| 19/12/2012 | 0,8930 | -4,29% | 0,8880 | 0,9220 | 0,8390 | 4.335 | 3.806,78 |
| 18/12/2012 | 0,9330 | 3,32% | 0,8390 | 0,9380 | 0,8140 | 669 | 601,45 |
| 17/12/2012 | 0,9030 | -6,13% | 0,9430 | 0,9430 | 0,8880 | 1.274 | 1.168,05 |
| 14/12/2012 | 0,9620 | -10,09% | 1,0700 | 1,0700 | 0,9620 | 1.575 | 1.521,53 |
| 13/12/2012 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 0,9620 | 476 | 506,88 |
| 12/12/2012 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 811 | 868,00 |
| 11/12/2012 | 1,0700 | 11,23% | 0,9870 | 1,1800 | 0,9870 | 4.005 | 4.158,23 |
| 10/12/2012 | 0,9620 | 21,93% | 0,7890 | 0,9770 | 0,7890 | 8.106 | 7.761,64 |
| 07/12/2012 | 0,7890 | 1,94% | 0,7840 | 0,7890 | 0,7840 | 1.615 | 1.273,73 |
| 06/12/2012 | 0,7740 | 3,89% | 0,7400 | 0,7740 | 0,7400 | 53 | 39,21 |
| 05/12/2012 | 0,7450 | -4,97% | 0,6410 | 0,7790 | 0,6410 | 432 | 294,17 |
| 04/12/2012 | 0,7840 | 2,62% | 0,7400 | 0,7890 | 0,6960 | 642 | 484,71 |
| 03/12/2012 | 0,7640 | 20,13% | 0,7300 | 0,7640 | 0,7300 | 3.034 | 2.256,64 |
| 30/11/2012 | 0,6360 | -15,76% | 0,7160 | 0,7160 | 0,6360 | 4.316 | 2.860,32 |
| 29/11/2012 | 0,7550 | 6,19% | 0,7400 | 0,7590 | 0,7400 | 3.365 | 2.512,00 |
| 28/11/2012 | 0,7110 | 6,76% | 0,6610 | 0,7160 | 0,6610 | 2.948 | 2.059,97 |
| 27/11/2012 | 0,6660 | -3,62% | 0,6660 | 0,6710 | 0,6660 | 1.124 | 748,65 |
| 26/11/2012 | 0,6910 | -2,12% | 0,7110 | 0,7110 | 0,6910 | 294 | 203,20 |
| 23/11/2012 | 0,7060 | 2,17% | 0,7160 | 0,7160 | 0,6910 | 2.463 | 1.730,20 |
| 22/11/2012 | 0,6910 | 2,98% | 0,6810 | 0,6960 | 0,6810 | 2.566 | 1.770,04 |
| 21/11/2012 | 0,6710 | -2,89% | 0,6910 | 0,6910 | 0,5730 | 2.660 | 1.784,00 |
| 20/11/2012 | 0,6910 | 2,98% | 0,6910 | 0,6910 | 0,6860 | 2.114 | 1.455,08 |
| 19/11/2012 | 0,6710 | -9,32% | 0,7400 | 0,7790 | 0,6410 | 4.478 | 3.207,49 |
| 16/11/2012 | 0,7400 | 9,47% | 0,7400 | 0,7400 | 0,7400 | 203 | 150,00 |
| 15/11/2012 | 0,6760 | 3,05% | 0,7350 | 0,7350 | 0,6560 | 3.130 | 2.196,42 |
| 14/11/2012 | 0,6560 | 3,14% | 0,6510 | 0,6660 | 0,6510 | 159 | 104,27 |
| 13/11/2012 | 0,6360 | 2,25% | 0,5920 | 0,6360 | 0,5920 | 543 | 341,56 |
| 12/11/2012 | 0,6220 | 5,07% | 0,6310 | 0,6360 | 0,6220 | 983 | 616,99 |
| 09/11/2012 | 0,5920 | -6,18% | 0,5920 | 0,5920 | 0,5920 | 61 | 36,00 |
| 08/11/2012 | 0,6310 | -3,07% | 0,6310 | 0,6310 | 0,6310 | 91 | 57,47 |
| 07/11/2012 | 0,6510 | 1,56% | 0,6660 | 0,6860 | 0,6410 | 827 | 550,72 |
| 06/11/2012 | 0,6410 | -5,18% | 0,6410 | 0,6410 | 0,6410 | 10 | 6,50 |
| 05/11/2012 | 0,6760 | 5,46% | 0,6760 | 0,6760 | 0,6760 | 41 | 27,40 |
| 02/11/2012 | 0,6410 | -3,03% | 0,6910 | 0,6910 | 0,6410 | 871 | 566,74 |
| 01/11/2012 | 0,6610 | 5,59% | 0,6260 | 0,6610 | 0,6260 | 408 | 255,50 |
| 31/10/2012 | 0,6260 | 0,00% | 0,6310 | 0,6310 | 0,6260 | 515 | 323,08 |
| 30/10/2012 | 0,6260 | -9,41% | 0,6910 | 0,7110 | 0,6260 | 1.403 | 959,73 |
| 29/10/2012 | 0,6910 | 0,00% | 0,6910 | 0,6910 | 0,6910 | ,00 | |
| 26/10/2012 | 0,6910 | -0,72% | 0,6960 | 0,6960 | 0,6910 | 1.257 | 868,20 |
| 25/10/2012 | 0,6960 | 1,46% | 0,6910 | 0,6960 | 0,6910 | 3.446 | 2.386,28 |
| 24/10/2012 | 0,6860 | -0,72% | 0,6460 | 0,7060 | 0,6310 | 2.172 | 1.386,34 |
| 23/10/2012 | 0,6910 | -5,99% | 0,6410 | 0,7350 | 0,6410 | 3.492 | 2.499,81 |
| 22/10/2012 | 0,7350 | 14,66% | 0,6610 | 0,7890 | 0,6610 | 1.293 | 872,33 |
| 19/10/2012 | 0,6410 | 0,79% | 0,6410 | 0,6410 | 0,6120 | 1.692 | 1.084,68 |
| 18/10/2012 | 0,6360 | 0,00% | 0,6360 | 0,6360 | 0,6360 | ,00 | |
| 17/10/2012 | 0,6360 | -4,50% | 0,5920 | 0,6410 | 0,5920 | 3.487 | 2.214,01 |
| 16/10/2012 | 0,6660 | 0,00% | 0,6910 | 0,6910 | 0,6610 | 4.054 | 2.703,90 |
| 15/10/2012 | 0,6660 | -10,00% | 0,6610 | 0,6910 | 0,6610 | 4.057 | 2.721,74 |
| 12/10/2012 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 3.243 | 2.400,00 |
| 11/10/2012 | 0,7400 | -2,50% | 0,7590 | 0,7640 | 0,7400 | 2.923 | 2.205,35 |
| 10/10/2012 | 0,7590 | 16,59% | 0,6710 | 0,7590 | 0,6710 | 677 | 512,47 |
| 09/10/2012 | 0,6510 | -9,71% | 0,7400 | 0,7400 | 0,6510 | 41 | 28,20 |
| 08/10/2012 | 0,7210 | -2,57% | 0,7400 | 0,7400 | 0,7160 | 2.643 | 1.907,25 |
| 05/10/2012 | 0,7400 | 0,00% | 0,7250 | 0,7400 | 0,7210 | 9.251 | 6.839,32 |
| 04/10/2012 | 0,7400 | -6,21% | 0,7890 | 0,7940 | 0,6610 | 2.538 | 1.943,54 |
| 03/10/2012 | 0,7890 | -8,68% | 0,8340 | 0,8340 | 0,7840 | 659 | 521,75 |
| 02/10/2012 | 0,8640 | 24,14% | 0,8640 | 0,8640 | 0,8640 | 30 | 26,25 |
| 01/10/2012 | 0,6960 | -5,95% | 0,7450 | 0,7450 | 0,6960 | 1.110 | 820,97 |
| 28/9/2012 | 0,7400 | -1,33% | 0,7640 | 0,7640 | 0,7400 | 1.216 | 905,00 |
| 27/9/2012 | 0,7500 | -0,66% | 0,7550 | 0,7640 | 0,7400 | 1.800 | 1.350,38 |
| 26/9/2012 | 0,7550 | 1,34% | 0,7640 | 0,7640 | 0,6960 | 4.805 | 3.595,88 |
| 25/9/2012 | 0,7450 | 0,00% | 0,7160 | 0,7500 | 0,7160 | 2.181 | 1.598,34 |
| 24/9/2012 | 0,7450 | 0,68% | 0,7060 | 0,7640 | 0,7060 | 96 | 70,57 |
| 21/9/2012 | 0,7400 | -3,14% | 0,7890 | 0,7890 | 0,6910 | 11.099 | 7.886,88 |
| 20/9/2012 | 0,7640 | -4,98% | 0,7690 | 0,8640 | 0,7640 | 4.196 | 3.380,59 |
| 19/9/2012 | 0,8040 | -6,40% | 0,8880 | 0,8880 | 0,8040 | 264 | 230,60 |
| 18/9/2012 | 0,8590 | 0,00% | 0,8190 | 1,0400 | 0,8190 | 316 | 271,78 |
| 17/9/2012 | 0,8590 | -12,97% | 0,9870 | 0,9870 | 0,8590 | 752 | 671,36 |
| 14/9/2012 | 0,9870 | -21,04% | 0,9870 | 0,9870 | 0,9870 | 2.139 | 2.110,00 |
| 13/9/2012 | 1,2500 | 10,62% | 0,7990 | 1,3700 | 0,7990 | 578 | 506,87 |
| 12/9/2012 | 1,1300 | 17,46% | 0,8880 | 1,1500 | 0,8880 | 1.242 | 1.269,52 |
| 11/9/2012 | 0,9620 | 8,33% | 0,9620 | 0,9620 | 0,9620 | 266 | 255,65 |
| 10/9/2012 | 0,8880 | -2,09% | 0,9570 | 0,9870 | 0,8390 | 1.434 | 1.381,85 |
| 07/9/2012 | 0,9070 | -6,69% | 0,9870 | 0,9870 | 0,9070 | 720 | 669,20 |
| 06/9/2012 | 0,9720 | 6,58% | 0,9380 | 0,9970 | 0,9380 | 4.032 | 3.926,91 |
| 05/9/2012 | 0,9120 | 14,86% | 0,8190 | 0,9380 | 0,8190 | 937 | 805,89 |
| 04/9/2012 | 0,7940 | -13,88% | 0,7640 | 0,8090 | 0,7640 | 2.414 | 1.909,71 |
| 03/9/2012 | 0,9220 | 2,67% | 0,9120 | 0,9220 | 0,9120 | 428 | 393,46 |
| 31/8/2012 | 0,8980 | 3,34% | 0,8390 | 0,8980 | 0,7940 | 2.756 | 2.398,90 |
| 30/8/2012 | 0,8690 | -1,59% | 0,7790 | 0,8690 | 0,7790 | 221 | 190,06 |
| 29/8/2012 | 0,8830 | 27,79% | 0,8390 | 0,8830 | 0,8140 | 1.628 | 1.369,69 |
| 28/8/2012 | 0,6910 | -6,62% | 0,6810 | 0,6910 | 0,6810 | 150 | 103,56 |
| 27/8/2012 | 0,7400 | -0,67% | 0,7690 | 0,7890 | 0,7400 | 3.384 | 2.546,88 |
| 24/8/2012 | 0,7450 | 11,03% | 0,7450 | 0,7450 | 0,7450 | 655 | 487,73 |
| 23/8/2012 | 0,6710 | -16,54% | 0,6710 | 0,6710 | 0,6710 | 2.027 | 1.360,00 |
| 22/8/2012 | 0,8040 | -4,17% | 0,7690 | 0,8390 | 0,7690 | 1.056 | 833,15 |
| 21/8/2012 | 0,8390 | -8,00% | 0,7890 | 0,8390 | 0,7890 | 986 | 806,94 |
| 20/8/2012 | 0,9120 | 0,00% | 0,9120 | 0,9120 | 0,9120 | ,00 | |
| 17/8/2012 | 0,9120 | 0,00% | 0,9120 | 0,9120 | 0,9120 | ,00 | |
| 16/8/2012 | 0,9120 | 5,56% | 0,6070 | 0,9120 | 0,6070 | 446 | 332,48 |
| 14/8/2012 | 0,8640 | 2,98% | 0,8640 | 0,8640 | 0,8640 | 147 | 126,88 |
| 13/8/2012 | 0,8390 | -14,12% | 0,8880 | 0,9820 | 0,8390 | 1.521 | 1.312,52 |
| 10/8/2012 | 0,9770 | -1,01% | 0,9120 | 0,9870 | 0,8880 | 2.748 | 2.471,80 |
| 09/8/2012 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 08/8/2012 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 07/8/2012 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 06/8/2012 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 03/8/2012 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 02/8/2012 | 0,9870 | -9,45% | 0,9870 | 1,0900 | 0,9380 | 1.193 | 1.197,10 |
| 01/8/2012 | 1,0900 | 10,44% | 1,0900 | 1,1300 | 1,0900 | 815 | 885,40 |
| 31/7/2012 | 0,9870 | -9,45% | 0,9870 | 0,9870 | 0,9870 | 29 | 28,80 |
| 30/7/2012 | 1,0900 | 4,81% | 1,0900 | 1,0900 | 1,0900 | 100 | 108,02 |
| 27/7/2012 | 1,0400 | 5,37% | 1,0400 | 1,0400 | 1,0400 | 288 | 298,68 |
| 26/7/2012 | 0,9870 | -12,65% | 1,0400 | 1,0400 | 0,9870 | 314 | 315,50 |
| 25/7/2012 | 1,1300 | 0,00% | 1,0900 | 1,1300 | 1,0400 | 805 | 850,30 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4600 | 7,48 % | 0,0320 | 159.839 |
| EVR | 1,9750 | 5,05 % | 0,0950 | 784.696 |
| QLCO | 5,8450 | 4,10 % | 0,2300 | 493.011 |
| ΣΑΡ | 12,8200 | 3,22 % | 0,4000 | 91.578 |
| CENER | 15,5000 | 3,06 % | 0,4600 | 242.879 |
| ONYX | 2,3300 | 2,19 % | 0,0500 | 233.831 |
| ΚΕΚΡ | 2,0400 | 2,00 % | 0,0400 | 17.327 |
| ΕΛΒΕ | 5,3500 | 1,90 % | 0,1000 | 1 |
| ΞΥΛΠ | 0,4540 | 1,79 % | 0,0080 | 200 |
| ΣΠΙ | 0,5820 | 1,75 % | 0,0100 | 10.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4820 | 0,14 % | 0,0050 | 21.287.061 |
| ΕΤΕ | 13,4500 | 0,56 % | 0,0750 | 19.744.540 |
| ΟΠΑΠ | 18,2000 | 1,56 % | 0,2800 | 17.589.556 |
| MTLN | 42,7000 | -0,19 % | -0,0800 | 16.563.853 |
| ΑΛΦΑ | 3,4440 | 0,41 % | 0,0140 | 15.330.092 |
| ΠΕΙΡ | 7,1100 | 0,31 % | 0,0220 | 11.821.381 |
| ΜΠΕΛΑ | 27,6000 | 0,36 % | 0,1000 | 9.234.203 |
| ΔΕΗ | 17,6400 | -0,90 % | -0,1600 | 7.426.497 |
| BOCHGR | 7,9800 | 0,50 % | 0,0400 | 5.068.387 |
| AKTR | 9,4300 | 0,86 % | 0,0800 | 3.932.079 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4820 | 0,14 % | 6.138.944 | 21,29εκ. |
| ΑΛΦΑ | 3,4440 | 0,41 % | 4.444.791 | 15,33εκ. |
| ΙΝΛΟΤ | 1,0320 | -0,19 % | 2.474.688 | 2,57εκ. |
| ΠΕΙΡ | 7,1100 | 0,31 % | 1.663.887 | 11,82εκ. |
| ΕΤΕ | 13,4500 | 0,56 % | 1.474.376 | 19,74εκ. |
| ΟΠΑΠ | 18,2000 | 1,56 % | 970.559 | 17,59εκ. |
| EVR | 1,9750 | 5,05 % | 784.696 | 1,43εκ. |
| BOCHGR | 7,9800 | 0,50 % | 641.472 | 5,07εκ. |
| QLCO | 5,8450 | 4,10 % | 493.011 | 2,84εκ. |
| AKTR | 9,4300 | 0,86 % | 422.198 | 3,93εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7840 | -0,34 % | 116.427 | 0,76 % |
| QLCO | 5,8450 | 4,10 % | 493.011 | 0,70 % |
| ΠΡΔ | 0,4600 | 7,48 % | 159.839 | 0,66 % |
| EVR | 1,9750 | 5,05 % | 784.696 | 0,55 % |
| ONYX | 2,3300 | 2,19 % | 233.831 | 0,34 % |
| ΕΚΤΕΡ | 3,1450 | 1,62 % | 83.572 | 0,31 % |
| AEM | 6,4450 | 0,23 % | 163.524 | 0,28 % |
| MTLN | 42,7000 | -0,19 % | 386.660 | 0,27 % |
| ΟΠΑΠ | 18,2000 | 1,56 % | 970.559 | 0,26 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9400 | 1,04 % | 309.319 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,4600 | 7,48 % | 159.839 | 13,55 % |
| ΝΑΚΑΣ | 3,9600 | -2,46 % | 2.441 | 7,88 % |
| ΜΙΝ | 0,6600 | 0,00 % | 4.818 | 7,58 % |
| ΣΑΝΜΕΖΖ | 0,1928 | -1,03 % | 15.702 | 6,57 % |
| ΑΤΕΚ | 1,6400 | 0,61 % | 5.406 | 6,13 % |
| ΔΡΟΜΕ | 0,3700 | 0,00 % | 1.271 | 5,68 % |
| EVR | 1,9750 | 5,05 % | 784.696 | 5,32 % |
| ONYX | 2,3300 | 2,19 % | 233.831 | 5,26 % |
| ΦΡΙΓΟ | 0,4730 | -2,87 % | 23.014 | 4,93 % |
| ΚΕΚΡ | 2,0400 | 2,00 % | 17.327 | 4,75 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|