| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 29/12/2009 | 9,3700 | -9,56% | 9,8700 | 9,8700 | 9,3700 | 1.918 | 18.419,00 |
| 28/12/2009 | 10,3600 | 4,96% | 9,8700 | 10,3600 | 9,8700 | 395 | 3.993,40 |
| 23/12/2009 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 669 | 6.528,27 |
| 22/12/2009 | 9,8700 | 5,34% | 9,3700 | 9,8700 | 9,3700 | 708 | 6.969,81 |
| 21/12/2009 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 9,3700 | 1.952 | 18.295,10 |
| 18/12/2009 | 9,3700 | 5,52% | 9,3700 | 9,3700 | 8,8800 | 1.704 | 15.968,77 |
| 17/12/2009 | 8,8800 | 0,00% | 8,8800 | 9,3700 | 8,8800 | 752 | 6.704,76 |
| 16/12/2009 | 8,8800 | -5,23% | 8,8800 | 9,3700 | 8,8800 | 610 | 5.541,00 |
| 15/12/2009 | 9,3700 | -5,07% | 9,3700 | 9,8700 | 8,8800 | 1.755 | 16.108,79 |
| 14/12/2009 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 1.419 | 13.900,00 |
| 11/12/2009 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,8700 | 302 | 2.983,60 |
| 10/12/2009 | 9,8700 | 0,00% | 9,8700 | 9,8700 | 9,3700 | 1.058 | 10.320,00 |
| 09/12/2009 | 9,8700 | -9,03% | 10,3600 | 10,3600 | 9,8700 | 1.892 | 18.875,10 |
| 08/12/2009 | 10,8500 | 4,73% | 10,3600 | 10,8500 | 10,3600 | 1.378 | 14.921,20 |
| 07/12/2009 | 10,3600 | -4,52% | 10,8500 | 10,8500 | 10,3600 | 131 | 1.369,40 |
| 04/12/2009 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,3600 | 408 | 4.342,98 |
| 03/12/2009 | 10,8500 | 0,00% | 10,8500 | 11,8400 | 10,8500 | 808 | 8.862,49 |
| 02/12/2009 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,8500 | 547 | ,00 |
| 01/12/2009 | 10,8500 | 9,93% | 10,8500 | 10,8500 | 10,8500 | 390 | ,00 |
| 30/11/2009 | 9,8700 | -4,73% | 10,3600 | 10,3600 | 9,8700 | 1.176 | ,00 |
| 27/11/2009 | 10,3600 | -4,52% | 10,3600 | 10,3600 | 10,3600 | 1.343 | ,00 |
| 26/11/2009 | 10,8500 | 4,73% | 10,3600 | 10,8500 | 10,3600 | 841 | ,00 |
| 25/11/2009 | 10,3600 | -4,52% | 10,3600 | 10,3600 | 10,3600 | 1.668 | ,00 |
| 24/11/2009 | 10,8500 | -4,41% | 11,3500 | 11,3500 | 10,3600 | 3.736 | ,00 |
| 23/11/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 405 | ,00 |
| 20/11/2009 | 11,3500 | 4,61% | 10,8500 | 11,8400 | 10,8500 | 1.959 | ,00 |
| 19/11/2009 | 10,8500 | 0,00% | 11,3500 | 11,3500 | 10,8500 | 782 | ,00 |
| 18/11/2009 | 10,8500 | -4,41% | 10,8500 | 11,3500 | 10,8500 | 409 | ,00 |
| 17/11/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 10,8500 | 1.105 | ,00 |
| 16/11/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 10,8500 | 1.081 | ,00 |
| 13/11/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 879 | ,00 |
| 12/11/2009 | 11,3500 | 0,00% | 11,8400 | 11,8400 | 11,3500 | 437 | ,00 |
| 11/11/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 1.089 | ,00 |
| 10/11/2009 | 11,3500 | -4,14% | 11,3500 | 11,3500 | 11,3500 | 469 | ,00 |
| 09/11/2009 | 11,8400 | 4,32% | 11,8400 | 11,8400 | 11,3500 | 569 | ,00 |
| 06/11/2009 | 11,3500 | -4,14% | 11,8400 | 12,3300 | 11,3500 | 831 | ,00 |
| 05/11/2009 | 11,8400 | 0,00% | 11,8400 | 11,8400 | 11,3500 | 1.078 | ,00 |
| 04/11/2009 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 2.878 | ,00 |
| 03/11/2009 | 11,8400 | 4,32% | 11,8400 | 11,8400 | 11,3500 | 162 | ,00 |
| 02/11/2009 | 11,3500 | -7,95% | 11,8400 | 11,8400 | 11,3500 | 2.634 | ,00 |
| 30/10/2009 | 12,3300 | 8,63% | 11,3500 | 12,3300 | 11,3500 | 6.913 | ,00 |
| 29/10/2009 | 11,3500 | -4,14% | 11,3500 | 11,3500 | 11,3500 | 1.104 | ,00 |
| 27/10/2009 | 11,8400 | 4,32% | 11,3500 | 11,8400 | 11,3500 | 2.185 | ,00 |
| 26/10/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 11,3500 | 2.219 | ,00 |
| 23/10/2009 | 11,3500 | -4,14% | 11,3500 | 11,8400 | 11,3500 | 7.256 | ,00 |
| 22/10/2009 | 11,8400 | -3,97% | 11,8400 | 11,8400 | 11,3500 | 3.241 | ,00 |
| 21/10/2009 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 11,8400 | 6.424 | ,00 |
| 20/10/2009 | 12,3300 | 4,14% | 12,3300 | 12,8300 | 12,3300 | 8.785 | ,00 |
| 19/10/2009 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,3500 | 3.250 | ,00 |
| 16/10/2009 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,3500 | 2.549 | ,00 |
| 15/10/2009 | 12,3300 | 4,14% | 12,3300 | 12,3300 | 11,8400 | 4.322 | ,00 |
| 14/10/2009 | 11,8400 | 0,00% | 11,8400 | 11,8400 | 11,3500 | 3.952 | ,00 |
| 13/10/2009 | 11,8400 | -7,72% | 12,8300 | 12,8300 | 11,8400 | 3.367 | ,00 |
| 12/10/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,3300 | 1.175 | ,00 |
| 09/10/2009 | 12,8300 | -3,68% | 12,3300 | 12,8300 | 12,3300 | 3.000 | ,00 |
| 08/10/2009 | 13,3200 | 8,03% | 13,3200 | 13,8100 | 12,8300 | 3.091 | ,00 |
| 07/10/2009 | 12,3300 | 8,63% | 11,3500 | 12,3300 | 11,3500 | 2.568 | ,00 |
| 06/10/2009 | 11,3500 | -4,14% | 11,8400 | 11,8400 | 11,3500 | 928 | ,00 |
| 05/10/2009 | 11,8400 | 0,00% | 12,3300 | 12,3300 | 11,3500 | 1.055 | ,00 |
| 02/10/2009 | 11,8400 | 0,00% | 11,8400 | 11,8400 | 11,8400 | 1.088 | ,00 |
| 01/10/2009 | 11,8400 | -3,97% | 11,8400 | 12,3300 | 11,8400 | 495 | ,00 |
| 30/9/2009 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 11,8400 | 652 | ,00 |
| 29/9/2009 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 11,8400 | 1.052 | ,00 |
| 28/9/2009 | 12,3300 | 4,14% | 11,8400 | 12,3300 | 11,8400 | 770 | ,00 |
| 25/9/2009 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,8400 | 709 | ,00 |
| 24/9/2009 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 11,8400 | 683 | ,00 |
| 23/9/2009 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 11,8400 | 322 | ,00 |
| 22/9/2009 | 12,3300 | 4,14% | 11,8400 | 12,8300 | 11,8400 | 944 | ,00 |
| 21/9/2009 | 11,8400 | 0,00% | 12,3300 | 12,3300 | 11,8400 | 497 | ,00 |
| 18/9/2009 | 11,8400 | -3,97% | 11,8400 | 12,3300 | 11,8400 | 1.430 | ,00 |
| 17/9/2009 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 12,3300 | 679 | ,00 |
| 16/9/2009 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 12,3300 | 468 | ,00 |
| 15/9/2009 | 12,3300 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 115 | ,00 |
| 14/9/2009 | 12,3300 | 4,14% | 11,8400 | 12,3300 | 11,8400 | 894 | ,00 |
| 11/9/2009 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 673 | ,00 |
| 10/9/2009 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,8400 | 670 | ,00 |
| 09/9/2009 | 12,3300 | -3,90% | 12,3300 | 12,8300 | 12,3300 | 1.919 | ,00 |
| 08/9/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,3300 | 988 | ,00 |
| 07/9/2009 | 12,8300 | 8,36% | 12,8300 | 13,3200 | 12,8300 | 1.767 | ,00 |
| 04/9/2009 | 11,8400 | 4,32% | 11,3500 | 12,3300 | 11,3500 | 2.025 | ,00 |
| 03/9/2009 | 11,3500 | -4,14% | 11,8400 | 11,8400 | 11,3500 | 998 | ,00 |
| 02/9/2009 | 11,8400 | -3,97% | 11,3500 | 12,3300 | 11,3500 | 582 | ,00 |
| 01/9/2009 | 12,3300 | -3,90% | 12,3300 | 12,3300 | 11,8400 | 334 | ,00 |
| 31/8/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,3300 | 277 | ,00 |
| 28/8/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,8300 | 926 | ,00 |
| 27/8/2009 | 12,8300 | -7,10% | 12,8300 | 13,3200 | 12,8300 | 1.863 | ,00 |
| 26/8/2009 | 13,8100 | -3,49% | 13,8100 | 13,8100 | 13,3200 | 338 | ,00 |
| 25/8/2009 | 14,3100 | 3,62% | 14,3100 | 14,3100 | 13,8100 | 1.134 | ,00 |
| 24/8/2009 | 13,8100 | 7,64% | 13,8100 | 14,3100 | 13,3200 | 1.465 | ,00 |
| 21/8/2009 | 12,8300 | 0,00% | 12,8300 | 13,3200 | 12,3300 | 518 | ,00 |
| 20/8/2009 | 12,8300 | 4,06% | 12,8300 | 12,8300 | 12,3300 | 170 | ,00 |
| 19/8/2009 | 12,3300 | -3,90% | 12,8300 | 12,8300 | 12,3300 | 1.002 | ,00 |
| 18/8/2009 | 12,8300 | 4,06% | 12,8300 | 12,8300 | 12,3300 | 375 | ,00 |
| 17/8/2009 | 12,3300 | -3,90% | 12,3300 | 12,8300 | 12,3300 | 317 | ,00 |
| 14/8/2009 | 12,8300 | 0,00% | 13,3200 | 13,3200 | 12,3300 | 184 | ,00 |
| 13/8/2009 | 12,8300 | 0,00% | 13,3200 | 13,3200 | 12,3300 | 182 | ,00 |
| 12/8/2009 | 12,8300 | 4,06% | 11,8400 | 12,8300 | 11,8400 | 308 | ,00 |
| 11/8/2009 | 12,3300 | -7,43% | 12,8300 | 12,8300 | 12,3300 | 747 | ,00 |
| 10/8/2009 | 13,3200 | -3,55% | 13,3200 | 13,8100 | 13,3200 | 227 | ,00 |
| 07/8/2009 | 13,8100 | 0,00% | 13,3200 | 13,8100 | 13,3200 | 2.099 | ,00 |
| 06/8/2009 | 13,8100 | -3,49% | 13,8100 | 14,3100 | 13,3200 | 1.723 | ,00 |
| 05/8/2009 | 14,3100 | 11,54% | 13,8100 | 14,8000 | 13,8100 | 4.406 | ,00 |
| 04/8/2009 | 12,8300 | 0,00% | 12,3300 | 13,3200 | 12,3300 | 1.585 | ,00 |
| 03/8/2009 | 12,8300 | 4,06% | 12,3300 | 12,8300 | 12,3300 | 715 | ,00 |
| 31/7/2009 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 12,3300 | 857 | ,00 |
| 30/7/2009 | 12,3300 | 4,14% | 12,3300 | 12,8300 | 11,8400 | 1.674 | ,00 |
| 29/7/2009 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,3500 | 1.003 | ,00 |
| 28/7/2009 | 11,8400 | 0,00% | 11,8400 | 12,8300 | 11,3500 | 822 | ,00 |
| 27/7/2009 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,8400 | 1.003 | ,00 |
| 24/7/2009 | 12,3300 | 4,14% | 12,8300 | 12,8300 | 11,8400 | 375 | ,00 |
| 23/7/2009 | 11,8400 | -3,97% | 12,8300 | 12,8300 | 11,8400 | 1.063 | ,00 |
| 22/7/2009 | 12,3300 | 0,00% | 12,8300 | 13,3200 | 12,3300 | 595 | ,00 |
| 21/7/2009 | 12,3300 | -3,90% | 13,3200 | 13,3200 | 12,3300 | 610 | ,00 |
| 20/7/2009 | 12,8300 | 0,00% | 13,3200 | 13,3200 | 12,8300 | 202 | ,00 |
| 17/7/2009 | 12,8300 | 4,06% | 12,8300 | 12,8300 | 12,3300 | 393 | ,00 |
| 16/7/2009 | 12,3300 | 4,14% | 12,3300 | 12,3300 | 12,3300 | 366 | ,00 |
| 15/7/2009 | 11,8400 | 0,00% | 11,3500 | 12,3300 | 11,3500 | 511 | ,00 |
| 14/7/2009 | 11,8400 | 4,32% | 12,3300 | 12,3300 | 11,3500 | 990 | ,00 |
| 13/7/2009 | 11,3500 | -4,14% | 11,3500 | 11,8400 | 10,8500 | 1.688 | ,00 |
| 10/7/2009 | 11,8400 | 0,00% | 11,3500 | 11,8400 | 11,3500 | 150 | ,00 |
| 09/7/2009 | 11,8400 | 4,32% | 11,3500 | 12,3300 | 11,3500 | 1.335 | ,00 |
| 08/7/2009 | 11,3500 | -4,14% | 12,3300 | 12,3300 | 11,3500 | 2.303 | ,00 |
| 07/7/2009 | 11,8400 | -3,97% | 11,8400 | 11,8400 | 11,8400 | 385 | ,00 |
| 06/7/2009 | 12,3300 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 391 | ,00 |
| 03/7/2009 | 12,3300 | -3,90% | 12,3300 | 12,8300 | 11,8400 | 2.090 | ,00 |
| 02/7/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,8300 | 160 | ,00 |
| 01/7/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,3300 | 481 | ,00 |
| 30/6/2009 | 12,8300 | 4,06% | 12,8300 | 13,3200 | 12,8300 | 467 | ,00 |
| 29/6/2009 | 12,3300 | -3,90% | 12,3300 | 12,8300 | 11,8400 | 449 | ,00 |
| 26/6/2009 | 12,8300 | -3,68% | 13,8100 | 14,3100 | 12,3300 | 2.254 | ,00 |
| 25/6/2009 | 13,3200 | -6,92% | 13,8100 | 14,3100 | 13,3200 | 1.696 | ,00 |
| 24/6/2009 | 14,3100 | 7,43% | 14,3100 | 14,3100 | 13,3200 | 1.877 | ,00 |
| 23/6/2009 | 13,3200 | 3,82% | 12,8300 | 13,8100 | 12,8300 | 6.176 | ,00 |
| 22/6/2009 | 12,8300 | 0,00% | 12,8300 | 12,8300 | 12,3300 | 2.485 | ,00 |
| 19/6/2009 | 12,8300 | 4,06% | 12,3300 | 13,3200 | 12,3300 | 2.920 | ,00 |
| 18/6/2009 | 12,3300 | 0,00% | 12,3300 | 13,3200 | 12,3300 | 2.239 | ,00 |
| 17/6/2009 | 12,3300 | -7,43% | 12,8300 | 12,8300 | 11,8400 | 3.138 | ,00 |
| 16/6/2009 | 13,3200 | -10,00% | 13,8100 | 13,8100 | 13,3200 | 1.753 | ,00 |
| 15/6/2009 | 14,8000 | -3,20% | 15,2900 | 15,2900 | 14,3100 | 2.965 | ,00 |
| 12/6/2009 | 15,2900 | 3,31% | 15,2900 | 15,7900 | 14,8000 | 1.411 | ,00 |
| 11/6/2009 | 14,8000 | -3,20% | 15,2900 | 15,2900 | 14,3100 | 887 | ,00 |
| 10/6/2009 | 15,2900 | 6,85% | 14,8000 | 15,7900 | 14,8000 | 1.356 | ,00 |
| 09/6/2009 | 14,3100 | -9,37% | 14,8000 | 14,8000 | 14,3100 | 3.143 | ,00 |
| 05/6/2009 | 15,7900 | -3,01% | 16,7700 | 16,7700 | 14,8000 | 2.110 | ,00 |
| 04/6/2009 | 16,2800 | -2,92% | 16,2800 | 16,2800 | 15,7900 | 1.760 | ,00 |
| 03/6/2009 | 16,7700 | 3,01% | 16,2800 | 17,7600 | 15,7900 | 5.339 | ,00 |
| 02/6/2009 | 16,2800 | -2,92% | 16,7700 | 16,7700 | 15,7900 | 4.417 | ,00 |
| 01/6/2009 | 16,7700 | 0,00% | 17,2700 | 17,2700 | 16,7700 | 1.825 | ,00 |
| 29/5/2009 | 16,7700 | 0,00% | 16,7700 | 17,2700 | 16,2800 | 2.296 | ,00 |
| 28/5/2009 | 16,7700 | -2,90% | 16,7700 | 17,2700 | 15,7900 | 1.419 | ,00 |
| 27/5/2009 | 17,2700 | 2,98% | 17,2700 | 17,2700 | 16,7700 | 1.399 | ,00 |
| 26/5/2009 | 16,7700 | 0,00% | 17,2700 | 17,7600 | 16,2800 | 2.295 | ,00 |
| 25/5/2009 | 16,7700 | 6,21% | 14,8000 | 18,7500 | 14,8000 | 5.093 | ,00 |
| 22/5/2009 | 15,7900 | 0,00% | 15,7900 | 15,7900 | 15,2900 | 728 | ,00 |
| 21/5/2009 | 15,7900 | 6,69% | 15,2900 | 16,2800 | 14,8000 | 2.247 | ,00 |
| 20/5/2009 | 14,8000 | 0,00% | 15,2900 | 15,2900 | 14,3100 | 1.647 | ,00 |
| 19/5/2009 | 14,8000 | 0,00% | 14,8000 | 15,2900 | 14,3100 | 1.446 | ,00 |
| 18/5/2009 | 14,8000 | -3,20% | 14,8000 | 15,7900 | 14,3100 | 2.034 | ,00 |
| 15/5/2009 | 15,2900 | -3,17% | 15,7900 | 15,7900 | 14,8000 | 2.275 | ,00 |
| 14/5/2009 | 15,7900 | 6,69% | 15,7900 | 17,2700 | 14,8000 | 7.849 | ,00 |
| 13/5/2009 | 14,8000 | 15,35% | 13,8100 | 15,2900 | 13,8100 | 7.679 | ,00 |
| 12/5/2009 | 12,8300 | 0,00% | 13,3200 | 13,3200 | 12,8300 | 223 | ,00 |
| 11/5/2009 | 12,8300 | 0,00% | 13,3200 | 13,3200 | 12,3300 | 996 | ,00 |
| 08/5/2009 | 12,8300 | -3,68% | 12,8300 | 13,3200 | 12,3300 | 731 | ,00 |
| 07/5/2009 | 13,3200 | 0,00% | 13,8100 | 13,8100 | 13,3200 | 820 | ,00 |
| 06/5/2009 | 13,3200 | -3,55% | 13,8100 | 13,8100 | 12,8300 | 1.113 | ,00 |
| 05/5/2009 | 13,8100 | 0,00% | 13,8100 | 14,3100 | 13,3200 | 1.446 | ,00 |
| 04/5/2009 | 13,8100 | 3,68% | 13,8100 | 14,3100 | 13,3200 | 1.447 | ,00 |
| 30/4/2009 | 13,3200 | 3,82% | 13,8100 | 13,8100 | 12,8300 | 2.499 | ,00 |
| 29/4/2009 | 12,8300 | 4,06% | 12,8300 | 13,3200 | 12,3300 | 2.216 | ,00 |
| 28/4/2009 | 12,3300 | -3,90% | 12,8300 | 12,8300 | 11,8400 | 1.146 | ,00 |
| 27/4/2009 | 12,8300 | 0,00% | 12,8300 | 13,3200 | 12,8300 | 1.960 | ,00 |
| 24/4/2009 | 12,8300 | 4,06% | 12,8300 | 13,3200 | 12,3300 | 963 | ,00 |
| 23/4/2009 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 12,3300 | 1.610 | ,00 |
| 22/4/2009 | 12,3300 | -3,90% | 12,8300 | 12,8300 | 12,3300 | 1.614 | ,00 |
| 21/4/2009 | 12,8300 | -7,10% | 12,8300 | 13,3200 | 12,8300 | 1.869 | ,00 |
| 16/4/2009 | 13,8100 | -3,49% | 14,3100 | 14,3100 | 13,8100 | 2.205 | ,00 |
| 15/4/2009 | 14,3100 | -3,31% | 14,8000 | 14,8000 | 13,8100 | 1.876 | ,00 |
| 14/4/2009 | 14,8000 | 11,11% | 14,3100 | 15,2900 | 14,3100 | 3.822 | ,00 |
| 09/4/2009 | 13,3200 | 8,03% | 13,3200 | 14,3100 | 12,8300 | 1.536 | ,00 |
| 08/4/2009 | 12,3300 | 0,00% | 11,8400 | 12,8300 | 11,8400 | 2.619 | ,00 |
| 07/4/2009 | 12,3300 | 8,63% | 11,8400 | 12,3300 | 11,8400 | 2.707 | ,00 |
| 06/4/2009 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 10,8500 | 1.052 | ,00 |
| 03/4/2009 | 11,3500 | 0,00% | 11,8400 | 11,8400 | 10,8500 | 694 | ,00 |
| 02/4/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 10,8500 | 1.919 | ,00 |
| 01/4/2009 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 10,8500 | 511 | ,00 |
| 31/3/2009 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 10,8500 | 296 | ,00 |
| 30/3/2009 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 10,8500 | 2.285 | ,00 |
| 27/3/2009 | 11,3500 | 14,99% | 10,8500 | 11,8400 | 10,8500 | 1.711 | ,00 |
| 26/3/2009 | 9,8700 | 5,34% | 8,8800 | 9,8700 | 8,8800 | 3.258 | ,00 |
| 24/3/2009 | 9,3700 | 5,52% | 9,3700 | 9,3700 | 8,8800 | 771 | ,00 |
| 23/3/2009 | 8,8800 | 0,00% | 8,8800 | 9,3700 | 8,3900 | 1.813 | ,00 |
| 20/3/2009 | 8,8800 | -5,23% | 8,8800 | 9,3700 | 8,8800 | 275 | ,00 |
| 19/3/2009 | 9,3700 | 5,52% | 9,3700 | 9,3700 | 8,8800 | 387 | ,00 |
| 18/3/2009 | 8,8800 | 0,00% | 8,8800 | 9,3700 | 8,8800 | 1.555 | ,00 |
| 17/3/2009 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 506 | ,00 |
| 16/3/2009 | 8,8800 | 0,00% | 9,3700 | 9,3700 | 8,3900 | 1.401 | ,00 |
| 13/3/2009 | 8,8800 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 635 | ,00 |
| 12/3/2009 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 380 | ,00 |
| 11/3/2009 | 9,3700 | 5,52% | 9,3700 | 9,3700 | 8,8800 | 827 | ,00 |
| 10/3/2009 | 8,8800 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 201 | ,00 |
| 09/3/2009 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 801 | ,00 |
| 06/3/2009 | 8,8800 | 5,84% | 8,8800 | 8,8800 | 8,8800 | 6 | ,00 |
| 05/3/2009 | 8,3900 | 6,34% | 8,3900 | 8,3900 | 7,8900 | 1.077 | ,00 |
| 04/3/2009 | 7,8900 | 0,00% | 7,8900 | 8,3900 | 7,8900 | 971 | ,00 |
| 03/3/2009 | 7,8900 | -11,15% | 8,3900 | 8,3900 | 7,4000 | 1.965 | ,00 |
| 27/2/2009 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 1.284 | ,00 |
| 26/2/2009 | 8,8800 | 0,00% | 9,3700 | 9,3700 | 8,3900 | 130 | ,00 |
| 25/2/2009 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 572 | ,00 |
| 24/2/2009 | 8,8800 | -5,23% | 8,3900 | 8,8800 | 7,8900 | 996 | ,00 |
| 23/2/2009 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 89 | ,00 |
| 20/2/2009 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 554 | ,00 |
| 19/2/2009 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 9,3700 | 599 | ,00 |
| 18/2/2009 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 9,3700 | 5.877 | ,00 |
| 17/2/2009 | 9,3700 | 0,00% | 9,3700 | 9,3700 | 8,8800 | 2.027 | ,00 |
| 16/2/2009 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 8,8800 | 721 | ,00 |
| 13/2/2009 | 9,3700 | 5,52% | 8,8800 | 9,3700 | 8,8800 | 447 | ,00 |
| 12/2/2009 | 8,8800 | 5,84% | 8,8800 | 9,3700 | 8,8800 | 629 | ,00 |
| 11/2/2009 | 8,3900 | -5,52% | 8,3900 | 8,8800 | 8,3900 | 576 | ,00 |
| 10/2/2009 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 609 | ,00 |
| 09/2/2009 | 8,8800 | 5,84% | 8,8800 | 8,8800 | 8,3900 | 1.958 | ,00 |
| 06/2/2009 | 8,3900 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 1.151 | ,00 |
| 05/2/2009 | 8,3900 | 0,00% | 8,8800 | 8,8800 | 8,3900 | 461 | ,00 |
| 04/2/2009 | 8,3900 | 0,00% | 8,3900 | 8,8800 | 8,3900 | 654 | ,00 |
| 03/2/2009 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 7,8900 | 1.714 | ,00 |
| 02/2/2009 | 8,3900 | -5,52% | 8,3900 | 8,8800 | 7,8900 | 1.856 | ,00 |
| 30/1/2009 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 2.829 | ,00 |
| 29/1/2009 | 9,3700 | 0,00% | 9,3700 | 9,8700 | 8,8800 | 948 | ,00 |
| 28/1/2009 | 9,3700 | 5,52% | 8,8800 | 9,3700 | 8,8800 | 991 | ,00 |
| 27/1/2009 | 8,8800 | 0,00% | 9,3700 | 9,3700 | 8,3900 | 2.461 | ,00 |
| 26/1/2009 | 8,8800 | -5,23% | 9,3700 | 9,3700 | 8,8800 | 1.828 | ,00 |
| 23/1/2009 | 9,3700 | -5,07% | 9,3700 | 9,8700 | 8,8800 | 915 | ,00 |
| 22/1/2009 | 9,8700 | 11,15% | 9,3700 | 10,3600 | 9,3700 | 2.829 | ,00 |
| 21/1/2009 | 8,8800 | -10,03% | 9,8700 | 9,8700 | 8,8800 | 3.902 | ,00 |
| 20/1/2009 | 9,8700 | -4,73% | 10,3600 | 10,8500 | 9,8700 | 2.161 | ,00 |
| 19/1/2009 | 10,3600 | 0,00% | 10,3600 | 10,3600 | 9,8700 | 1.475 | ,00 |
| 16/1/2009 | 10,3600 | -4,52% | 10,8500 | 11,3500 | 10,3600 | 1.416 | ,00 |
| 15/1/2009 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,3600 | 403 | ,00 |
| 14/1/2009 | 10,8500 | -4,41% | 10,8500 | 11,3500 | 10,3600 | 1.767 | ,00 |
| 13/1/2009 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 10,8500 | 494 | ,00 |
| 12/1/2009 | 11,3500 | -4,14% | 11,8400 | 11,8400 | 11,3500 | 701 | ,00 |
| 09/1/2009 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 182 | ,00 |
| 08/1/2009 | 11,8400 | 0,00% | 11,8400 | 11,8400 | 11,8400 | 305 | ,00 |
| 07/1/2009 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,3500 | 997 | ,00 |
| 05/1/2009 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 11,8400 | 775 | ,00 |
| 02/1/2009 | 12,3300 | -7,43% | 12,8300 | 12,8300 | 12,3300 | 393 | ,00 |
| 31/12/2008 | 13,3200 | 8,03% | 13,3200 | 13,3200 | 12,8300 | 656 | ,00 |
| 30/12/2008 | 12,3300 | 13,64% | 11,3500 | 12,8300 | 11,3500 | 411 | ,00 |
| 29/12/2008 | 10,8500 | 0,00% | 10,3600 | 11,3500 | 10,3600 | 211 | ,00 |
| 24/12/2008 | 10,8500 | 4,73% | 10,8500 | 10,8500 | 10,8500 | 227 | ,00 |
| 23/12/2008 | 10,3600 | 4,96% | 10,3600 | 10,8500 | 9,8700 | 249 | ,00 |
| 22/12/2008 | 9,8700 | -4,73% | 11,3500 | 11,3500 | 9,3700 | 471 | ,00 |
| 19/12/2008 | 10,3600 | -4,52% | 9,8700 | 11,3500 | 9,8700 | 371 | ,00 |
| 18/12/2008 | 10,8500 | -4,41% | 10,8500 | 11,8400 | 10,8500 | 107 | ,00 |
| 17/12/2008 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 10,8500 | 597 | ,00 |
| 16/12/2008 | 11,3500 | -4,14% | 11,8400 | 11,8400 | 11,3500 | 106 | ,00 |
| 15/12/2008 | 11,8400 | 9,12% | 11,8400 | 11,8400 | 10,8500 | 312 | ,00 |
| 12/12/2008 | 10,8500 | -8,36% | 11,3500 | 11,8400 | 10,8500 | 464 | ,00 |
| 11/12/2008 | 11,8400 | 4,32% | 11,8400 | 11,8400 | 11,8400 | 4 | ,00 |
| 10/12/2008 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 10,8500 | 665 | ,00 |
| 09/12/2008 | 11,3500 | -7,95% | 11,3500 | 11,8400 | 11,3500 | 289 | ,00 |
| 08/12/2008 | 12,3300 | 4,14% | 12,3300 | 12,3300 | 11,8400 | 288 | ,00 |
| 05/12/2008 | 11,8400 | -3,97% | 11,8400 | 12,3300 | 11,8400 | 96 | ,00 |
| 04/12/2008 | 12,3300 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 133 | ,00 |
| 03/12/2008 | 12,3300 | 8,63% | 12,3300 | 12,3300 | 12,3300 | 184 | ,00 |
| 02/12/2008 | 11,3500 | -11,54% | 11,8400 | 12,3300 | 11,3500 | 73 | ,00 |
| 01/12/2008 | 12,8300 | 8,36% | 11,8400 | 12,8300 | 11,8400 | 649 | ,00 |
| 28/11/2008 | 11,8400 | -3,97% | 11,8400 | 12,3300 | 11,8400 | 466 | ,00 |
| 27/11/2008 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 12,3300 | 18 | ,00 |
| 26/11/2008 | 12,3300 | -3,90% | 12,8300 | 12,8300 | 12,3300 | 1.305 | ,00 |
| 25/11/2008 | 12,8300 | 4,06% | 12,8300 | 12,8300 | 12,8300 | 426 | ,00 |
| 24/11/2008 | 12,3300 | 4,14% | 12,3300 | 12,8300 | 12,3300 | 2.256 | ,00 |
| 21/11/2008 | 11,8400 | 14,29% | 11,3500 | 12,3300 | 11,3500 | 706 | ,00 |
| 20/11/2008 | 10,3600 | -8,72% | 10,3600 | 11,8400 | 10,3600 | 1.531 | ,00 |
| 19/11/2008 | 11,3500 | 0,00% | 11,3500 | 11,8400 | 11,3500 | 736 | ,00 |
| 18/11/2008 | 11,3500 | -7,95% | 11,3500 | 11,8400 | 11,3500 | 587 | ,00 |
| 17/11/2008 | 12,3300 | -3,90% | 12,3300 | 12,3300 | 11,8400 | 445 | ,00 |
| 14/11/2008 | 12,8300 | 8,36% | 12,8300 | 12,8300 | 12,3300 | 537 | ,00 |
| 13/11/2008 | 11,8400 | -7,72% | 11,8400 | 12,3300 | 11,8400 | 507 | ,00 |
| 12/11/2008 | 12,8300 | 0,00% | 13,3200 | 13,3200 | 12,3300 | 237 | ,00 |
| 11/11/2008 | 12,8300 | -7,10% | 13,3200 | 13,3200 | 12,8300 | 1.197 | ,00 |
| 10/11/2008 | 13,8100 | 3,68% | 13,8100 | 14,8000 | 13,3200 | 1.317 | ,00 |
| 07/11/2008 | 13,3200 | 3,82% | 13,3200 | 13,3200 | 12,3300 | 872 | ,00 |
| 06/11/2008 | 12,8300 | -13,31% | 13,3200 | 13,3200 | 11,8400 | 2.146 | ,00 |
| 05/11/2008 | 14,8000 | 0,00% | 15,2900 | 15,7900 | 14,3100 | 3.182 | ,00 |
| 04/11/2008 | 14,8000 | 15,35% | 13,8100 | 15,2900 | 13,8100 | 3.068 | ,00 |
| 03/11/2008 | 12,8300 | 8,36% | 12,8300 | 13,3200 | 12,8300 | 2.620 | ,00 |
| 31/10/2008 | 11,8400 | -3,97% | 12,3300 | 12,8300 | 11,3500 | 1.270 | ,00 |
| 30/10/2008 | 12,3300 | 8,63% | 12,3300 | 12,8300 | 12,3300 | 3.019 | ,00 |
| 29/10/2008 | 11,3500 | 14,99% | 10,8500 | 11,8400 | 10,8500 | 6.727 | ,00 |
| 27/10/2008 | 9,8700 | 0,00% | 9,8700 | 10,3600 | 9,3700 | 3.388 | ,00 |
| 24/10/2008 | 9,8700 | -19,95% | 11,3500 | 11,3500 | 9,8700 | 2.785 | ,00 |
| 23/10/2008 | 12,3300 | -7,43% | 13,3200 | 13,3200 | 10,8500 | 675 | ,00 |
| 22/10/2008 | 13,3200 | -6,92% | 13,8100 | 13,8100 | 13,3200 | 2.220 | ,00 |
| 21/10/2008 | 14,3100 | 3,62% | 13,8100 | 14,8000 | 13,8100 | 625 | ,00 |
| 20/10/2008 | 13,8100 | -3,49% | 14,3100 | 14,3100 | 13,3200 | 1.169 | ,00 |
| 17/10/2008 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 13,8100 | 1.081 | ,00 |
| 16/10/2008 | 14,3100 | -12,10% | 14,8000 | 14,8000 | 13,3200 | 1.634 | ,00 |
| 15/10/2008 | 16,2800 | -5,73% | 16,2800 | 16,2800 | 15,7900 | 1.738 | ,00 |
| 14/10/2008 | 17,2700 | 0,00% | 16,2800 | 17,7600 | 16,2800 | 4.482 | ,00 |
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. | 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.% |
|---|