| 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 |
|---|---|---|---|---|---|---|---|
| 13/10/2008 | 14,8000 | 11,11% | 14,3100 | 15,7900 | 14,3100 | 2.490 | ,00 |
| 10/10/2008 | 13,3200 | -6,92% | 13,3200 | 13,3200 | 12,3300 | 1.521 | ,00 |
| 09/10/2008 | 14,3100 | -3,31% | 14,8000 | 15,2900 | 14,3100 | 3.852 | ,00 |
| 08/10/2008 | 14,8000 | -3,20% | 14,3100 | 15,2900 | 13,3200 | 11.747 | ,00 |
| 07/10/2008 | 15,2900 | -3,17% | 15,2900 | 15,7900 | 14,3100 | 3.895 | ,00 |
| 06/10/2008 | 15,7900 | -8,57% | 16,7700 | 16,7700 | 15,2900 | 4.857 | ,00 |
| 03/10/2008 | 17,2700 | -2,76% | 17,2700 | 17,7600 | 17,2700 | 1.205 | ,00 |
| 02/10/2008 | 17,7600 | 0,00% | 17,7600 | 18,2500 | 17,7600 | 1.459 | ,00 |
| 01/10/2008 | 17,7600 | 0,00% | 18,2500 | 18,7500 | 17,7600 | 2.492 | ,00 |
| 30/9/2008 | 17,7600 | 0,00% | 16,2800 | 18,2500 | 16,2800 | 3.681 | ,00 |
| 29/9/2008 | 17,7600 | -7,69% | 19,2400 | 19,2400 | 17,7600 | 1.167 | ,00 |
| 26/9/2008 | 19,2400 | -2,48% | 19,2400 | 19,7300 | 18,2500 | 2.327 | ,00 |
| 25/9/2008 | 19,7300 | 2,55% | 19,7300 | 19,7300 | 19,2400 | 2.230 | ,00 |
| 24/9/2008 | 19,2400 | -2,48% | 19,7300 | 20,2300 | 19,2400 | 703 | ,00 |
| 23/9/2008 | 19,7300 | -4,78% | 19,7300 | 20,2300 | 18,7500 | 2.214 | ,00 |
| 22/9/2008 | 20,7200 | -2,31% | 21,2100 | 21,7100 | 20,7200 | 960 | ,00 |
| 19/9/2008 | 21,2100 | 10,24% | 20,2300 | 21,7100 | 19,7300 | 2.663 | ,00 |
| 18/9/2008 | 19,2400 | -2,48% | 19,7300 | 20,2300 | 19,2400 | 803 | ,00 |
| 17/9/2008 | 19,7300 | -2,47% | 20,7200 | 21,2100 | 19,7300 | 1.360 | ,00 |
| 16/9/2008 | 20,2300 | 7,89% | 18,7500 | 21,2100 | 18,7500 | 2.454 | ,00 |
| 15/9/2008 | 18,7500 | -4,97% | 19,2400 | 20,7200 | 18,2500 | 8.593 | ,00 |
| 12/9/2008 | 19,7300 | -9,12% | 22,2000 | 22,6900 | 19,7300 | 3.440 | ,00 |
| 11/9/2008 | 21,7100 | -4,32% | 22,6900 | 23,1900 | 21,2100 | 3.697 | ,00 |
| 10/9/2008 | 22,6900 | -2,16% | 23,1900 | 23,1900 | 22,6900 | 1.920 | ,00 |
| 09/9/2008 | 23,1900 | -4,05% | 24,1700 | 24,1700 | 23,1900 | 1.519 | ,00 |
| 08/9/2008 | 24,1700 | 2,07% | 24,6700 | 25,1600 | 23,6800 | 1.411 | ,00 |
| 05/9/2008 | 23,6800 | 0,00% | 24,1700 | 24,1700 | 23,1900 | 1.269 | ,00 |
| 04/9/2008 | 23,6800 | -2,03% | 24,6700 | 25,1600 | 23,6800 | 988 | ,00 |
| 03/9/2008 | 24,1700 | -2,03% | 24,6700 | 25,1600 | 24,1700 | 1.910 | ,00 |
| 02/9/2008 | 24,6700 | 0,00% | 25,1600 | 25,6500 | 24,6700 | 1.277 | ,00 |
| 01/9/2008 | 24,6700 | -1,95% | 24,6700 | 25,6500 | 23,6800 | 3.090 | ,00 |
| 29/8/2008 | 25,1600 | 1,99% | 25,1600 | 25,6500 | 24,6700 | 2.174 | ,00 |
| 28/8/2008 | 24,6700 | -1,95% | 25,1600 | 25,1600 | 24,1700 | 2.564 | ,00 |
| 27/8/2008 | 25,1600 | 0,00% | 25,1600 | 26,1500 | 24,6700 | 1.572 | ,00 |
| 26/8/2008 | 25,1600 | -1,91% | 25,1600 | 25,6500 | 24,6700 | 2.927 | ,00 |
| 25/8/2008 | 25,6500 | 0,00% | 26,1500 | 27,1300 | 25,6500 | 2.138 | ,00 |
| 22/8/2008 | 25,6500 | 3,97% | 25,1600 | 26,1500 | 25,1600 | 488 | ,00 |
| 21/8/2008 | 24,6700 | -3,82% | 25,6500 | 26,1500 | 24,6700 | 1.763 | ,00 |
| 20/8/2008 | 25,6500 | 0,00% | 26,1500 | 26,1500 | 25,6500 | 361 | ,00 |
| 19/8/2008 | 25,6500 | -3,72% | 26,1500 | 26,6400 | 24,6700 | 1.203 | ,00 |
| 18/8/2008 | 26,6400 | 0,00% | 26,1500 | 26,6400 | 26,1500 | 382 | ,00 |
| 14/8/2008 | 26,6400 | -1,81% | 27,1300 | 27,6300 | 25,6500 | 420 | ,00 |
| 13/8/2008 | 27,1300 | 3,75% | 25,6500 | 27,1300 | 25,6500 | 2.510 | ,00 |
| 12/8/2008 | 26,1500 | 0,00% | 25,6500 | 26,1500 | 25,6500 | 1.048 | ,00 |
| 11/8/2008 | 26,1500 | 1,95% | 25,6500 | 27,1300 | 25,6500 | 1.321 | ,00 |
| 08/8/2008 | 25,6500 | -1,91% | 26,1500 | 27,6300 | 25,6500 | 1.961 | ,00 |
| 07/8/2008 | 26,1500 | -1,84% | 26,1500 | 27,6300 | 25,6500 | 743 | ,00 |
| 06/8/2008 | 26,6400 | -3,58% | 27,1300 | 28,6100 | 25,6500 | 2.322 | ,00 |
| 05/8/2008 | 27,6300 | 0,00% | 27,1300 | 28,1200 | 27,1300 | 1.034 | ,00 |
| 04/8/2008 | 27,6300 | 0,00% | 27,1300 | 28,1200 | 27,1300 | 2.668 | ,00 |
| 01/8/2008 | 27,6300 | 0,00% | 27,6300 | 28,1200 | 26,1500 | 2.932 | ,00 |
| 31/7/2008 | 27,6300 | -5,08% | 29,6000 | 30,0900 | 27,1300 | 10.119 | ,00 |
| 30/7/2008 | 29,1100 | -1,66% | 30,0900 | 32,0700 | 28,1200 | 7.230 | ,00 |
| 29/7/2008 | 29,6000 | -7,70% | 29,6000 | 31,0800 | 29,6000 | 5.056 | ,00 |
| 28/7/2008 | 32,0700 | -2,97% | 33,0500 | 33,5500 | 30,0900 | 8.282 | ,00 |
| 25/7/2008 | 33,0500 | 9,84% | 33,0500 | 36,0100 | 30,5900 | 23.829 | ,00 |
| 24/7/2008 | 30,0900 | 5,17% | 31,0800 | 31,0800 | 29,1100 | 3.918 | ,00 |
| 23/7/2008 | 28,6100 | 9,41% | 28,6100 | 29,6000 | 28,6100 | 6.099 | ,00 |
| 22/7/2008 | 26,1500 | 6,00% | 24,6700 | 27,1300 | 24,6700 | 2.911 | ,00 |
| 21/7/2008 | 24,6700 | 4,18% | 24,6700 | 24,6700 | 24,1700 | 374 | ,00 |
| 18/7/2008 | 23,6800 | 2,11% | 23,6800 | 24,1700 | 23,1900 | 1.167 | ,00 |
| 17/7/2008 | 23,1900 | 6,82% | 23,1900 | 23,6800 | 23,1900 | 971 | ,00 |
| 16/7/2008 | 21,7100 | -6,38% | 22,2000 | 23,1900 | 21,2100 | 1.261 | ,00 |
| 15/7/2008 | 23,1900 | -7,83% | 24,1700 | 24,6700 | 23,1900 | 1.158 | ,00 |
| 14/7/2008 | 25,1600 | 1,99% | 25,6500 | 25,6500 | 24,6700 | 2.044 | ,00 |
| 11/7/2008 | 24,6700 | 0,00% | 24,6700 | 25,1600 | 24,1700 | 1.152 | ,00 |
| 10/7/2008 | 24,6700 | 2,07% | 24,1700 | 24,6700 | 24,1700 | 338 | ,00 |
| 09/7/2008 | 24,1700 | 6,52% | 24,1700 | 24,6700 | 23,6800 | 1.767 | ,00 |
| 08/7/2008 | 22,6900 | -6,12% | 22,6900 | 23,6800 | 22,6900 | 3.080 | ,00 |
| 07/7/2008 | 24,1700 | -3,93% | 25,1600 | 25,1600 | 23,1900 | 2.871 | ,00 |
| 04/7/2008 | 25,1600 | 1,99% | 25,1600 | 25,6500 | 24,6700 | 1.147 | ,00 |
| 03/7/2008 | 24,6700 | -1,95% | 24,6700 | 25,1600 | 23,6800 | 1.226 | ,00 |
| 02/7/2008 | 25,1600 | 4,10% | 26,1500 | 26,1500 | 24,6700 | 1.921 | ,00 |
| 01/7/2008 | 24,1700 | 0,00% | 24,1700 | 24,6700 | 23,6800 | 856 | ,00 |
| 30/6/2008 | 24,1700 | -3,93% | 24,6700 | 24,6700 | 23,6800 | 835 | ,00 |
| 27/6/2008 | 25,1600 | -7,26% | 25,1600 | 26,1500 | 24,6700 | 2.802 | ,00 |
| 26/6/2008 | 27,1300 | -3,52% | 28,1200 | 28,1200 | 26,6400 | 995 | ,00 |
| 25/6/2008 | 28,1200 | 11,76% | 27,6300 | 29,6000 | 27,1300 | 3.012 | ,00 |
| 24/6/2008 | 25,1600 | -5,56% | 24,6700 | 26,1500 | 24,6700 | 3.660 | ,00 |
| 23/6/2008 | 26,6400 | -6,89% | 27,6300 | 28,1200 | 26,1500 | 1.769 | ,00 |
| 20/6/2008 | 28,6100 | -1,72% | 29,1100 | 29,1100 | 28,1200 | 2.185 | ,00 |
| 19/6/2008 | 29,1100 | -1,66% | 29,1100 | 29,6000 | 28,6100 | 1.253 | ,00 |
| 18/6/2008 | 29,6000 | -1,63% | 30,5900 | 30,5900 | 28,1200 | 2.326 | ,00 |
| 17/6/2008 | 30,0900 | 1,66% | 30,0900 | 31,0800 | 29,6000 | 1.099 | ,00 |
| 13/6/2008 | 29,6000 | -1,63% | 29,6000 | 30,0900 | 29,6000 | 2.204 | ,00 |
| 12/6/2008 | 30,0900 | -1,63% | 29,6000 | 30,5900 | 29,1100 | 1.715 | ,00 |
| 11/6/2008 | 30,5900 | -3,10% | 30,0900 | 31,5700 | 30,0900 | 507 | ,00 |
| 10/6/2008 | 31,5700 | -4,48% | 32,0700 | 32,5600 | 30,0900 | 4.292 | ,00 |
| 09/6/2008 | 33,0500 | -2,91% | 33,0500 | 33,0500 | 32,0700 | 3.446 | ,00 |
| 06/6/2008 | 34,0400 | -1,42% | 34,0400 | 34,5300 | 33,5500 | 4.500 | ,00 |
| 05/6/2008 | 34,5300 | 2,92% | 34,5300 | 35,5200 | 33,5500 | 5.613 | ,00 |
| 04/6/2008 | 33,5500 | 0,00% | 32,0700 | 35,0300 | 32,0700 | 3.690 | ,00 |
| 03/6/2008 | 33,5500 | -1,44% | 33,5500 | 34,0400 | 32,5600 | 4.217 | ,00 |
| 02/6/2008 | 34,0400 | 9,52% | 32,0700 | 35,5200 | 31,5700 | 9.850 | ,00 |
| 30/5/2008 | 31,0800 | 1,60% | 30,5900 | 31,5700 | 30,0900 | 2.077 | ,00 |
| 29/5/2008 | 30,5900 | 3,34% | 29,6000 | 31,0800 | 29,6000 | 2.012 | ,00 |
| 28/5/2008 | 29,6000 | 1,68% | 29,1100 | 30,0900 | 29,1100 | 1.192 | ,00 |
| 27/5/2008 | 29,1100 | 1,75% | 29,6000 | 29,6000 | 28,1200 | 3.007 | ,00 |
| 26/5/2008 | 28,6100 | 7,39% | 28,1200 | 29,1100 | 28,1200 | 5.202 | ,00 |
| 23/5/2008 | 26,6400 | 3,86% | 24,1700 | 28,1200 | 24,1700 | 4.403 | ,00 |
| 22/5/2008 | 25,6500 | -5,46% | 26,6400 | 27,1300 | 24,6700 | 2.729 | ,00 |
| 21/5/2008 | 27,1300 | -1,81% | 27,1300 | 27,6300 | 26,6400 | 1.636 | ,00 |
| 20/5/2008 | 27,6300 | -1,74% | 28,1200 | 28,1200 | 27,1300 | 846 | ,00 |
| 19/5/2008 | 28,1200 | 0,00% | 27,6300 | 29,1100 | 27,6300 | 2.257 | ,00 |
| 16/5/2008 | 28,1200 | -3,40% | 28,6100 | 28,6100 | 27,1300 | 3.378 | ,00 |
| 15/5/2008 | 29,1100 | -3,26% | 29,6000 | 29,6000 | 28,1200 | 2.818 | ,00 |
| 14/5/2008 | 30,0900 | 1,66% | 29,6000 | 30,5900 | 29,6000 | 1.833 | ,00 |
| 13/5/2008 | 29,6000 | -3,24% | 30,0900 | 30,5900 | 29,1100 | 2.853 | ,00 |
| 12/5/2008 | 30,5900 | 0,00% | 31,5700 | 31,5700 | 30,0900 | 1.099 | ,00 |
| 09/5/2008 | 30,5900 | -4,61% | 30,5900 | 31,0800 | 30,0900 | 2.511 | ,00 |
| 08/5/2008 | 32,0700 | 1,58% | 32,0700 | 33,0500 | 31,0800 | 5.998 | ,00 |
| 07/5/2008 | 31,5700 | 4,92% | 31,0800 | 32,0700 | 31,0800 | 3.786 | ,00 |
| 06/5/2008 | 30,0900 | 5,17% | 29,1100 | 30,5900 | 29,1100 | 6.411 | ,00 |
| 05/5/2008 | 28,6100 | 1,74% | 28,1200 | 28,6100 | 28,1200 | 3.309 | ,00 |
| 02/5/2008 | 28,1200 | 0,00% | 28,1200 | 29,1100 | 27,6300 | 2.244 | ,00 |
| 30/4/2008 | 28,1200 | 0,00% | 29,1100 | 29,1100 | 27,1300 | 1.854 | ,00 |
| 29/4/2008 | 28,1200 | -1,71% | 28,6100 | 28,6100 | 27,6300 | 2.645 | ,00 |
| 24/4/2008 | 28,6100 | -6,47% | 30,0900 | 30,0900 | 28,1200 | 6.202 | ,00 |
| 23/4/2008 | 30,5900 | 5,08% | 31,5700 | 31,5700 | 29,1100 | 7.968 | ,00 |
| 22/4/2008 | 29,1100 | 11,32% | 27,1300 | 30,5900 | 27,1300 | 9.822 | ,00 |
| 21/4/2008 | 26,1500 | -3,61% | 25,6500 | 27,1300 | 25,6500 | 18.572 | ,00 |
| 18/4/2008 | 27,1300 | -19,14% | 30,0900 | 30,0900 | 26,6400 | 12.195 | ,00 |
| 17/4/2008 | 33,5500 | -6,83% | 34,0400 | 34,5300 | 33,0500 | 14.898 | ,00 |
| 16/4/2008 | 36,0100 | 0,00% | 38,4800 | 39,4700 | 33,0500 | 19.848 | ,00 |
| 15/4/2008 | 36,0100 | 7,33% | 35,0300 | 37,0000 | 35,0300 | 9.232 | ,00 |
| 14/4/2008 | 33,5500 | 6,27% | 31,5700 | 34,0400 | 31,5700 | 7.528 | ,00 |
| 11/4/2008 | 31,5700 | 8,45% | 30,0900 | 32,5600 | 30,0900 | 9.318 | ,00 |
| 10/4/2008 | 29,1100 | -3,26% | 28,6100 | 29,6000 | 28,6100 | 4.750 | ,00 |
| 09/4/2008 | 30,0900 | 8,90% | 30,0900 | 31,5700 | 28,6100 | 11.425 | ,00 |
| 08/4/2008 | 27,6300 | 3,72% | 27,1300 | 28,6100 | 27,1300 | 6.597 | ,00 |
| 07/4/2008 | 26,6400 | 10,22% | 26,1500 | 28,1200 | 25,6500 | 8.090 | ,00 |
| 04/4/2008 | 24,1700 | -5,77% | 25,1600 | 25,1600 | 24,1700 | 3.514 | ,00 |
| 03/4/2008 | 25,6500 | 3,97% | 25,1600 | 26,6400 | 24,6700 | 6.550 | ,00 |
| 02/4/2008 | 24,6700 | 6,38% | 24,6700 | 26,1500 | 24,1700 | 11.087 | ,00 |
| 01/4/2008 | 23,1900 | 9,34% | 22,2000 | 24,1700 | 22,2000 | 5.636 | ,00 |
| 31/3/2008 | 21,2100 | 2,36% | 20,7200 | 21,7100 | 20,7200 | 3.476 | ,00 |
| 28/3/2008 | 20,7200 | 2,42% | 20,2300 | 21,2100 | 20,2300 | 2.149 | ,00 |
| 27/3/2008 | 20,2300 | 0,00% | 20,2300 | 20,2300 | 19,7300 | 1.206 | ,00 |
| 26/3/2008 | 20,2300 | 2,53% | 20,2300 | 20,2300 | 19,7300 | 1.330 | ,00 |
| 20/3/2008 | 19,7300 | 0,00% | 19,2400 | 20,7200 | 19,2400 | 494 | ,00 |
| 19/3/2008 | 19,7300 | 0,00% | 19,7300 | 20,2300 | 19,7300 | 1.654 | ,00 |
| 18/3/2008 | 19,7300 | 0,00% | 19,7300 | 20,2300 | 19,2400 | 1.361 | ,00 |
| 17/3/2008 | 19,7300 | -4,78% | 20,2300 | 20,2300 | 19,7300 | 2.607 | ,00 |
| 14/3/2008 | 20,7200 | 2,42% | 20,7200 | 21,2100 | 20,7200 | 1.077 | ,00 |
| 13/3/2008 | 20,2300 | -4,62% | 21,2100 | 21,2100 | 19,7300 | 967 | ,00 |
| 12/3/2008 | 21,2100 | 4,84% | 20,2300 | 22,2000 | 20,2300 | 5.669 | ,00 |
| 11/3/2008 | 20,2300 | 2,53% | 20,2300 | 20,7200 | 19,7300 | 2.037 | ,00 |
| 07/3/2008 | 19,7300 | -2,47% | 19,7300 | 20,2300 | 19,2400 | 2.732 | ,00 |
| 06/3/2008 | 20,2300 | -2,36% | 19,7300 | 21,7100 | 19,7300 | 1.768 | ,00 |
| 03/3/2008 | 20,7200 | -2,31% | 20,7200 | 20,7200 | 20,7200 | 106 | ,00 |
| 29/2/2008 | 21,2100 | -2,30% | 21,2100 | 22,2000 | 20,7200 | 2.115 | ,00 |
| 28/2/2008 | 21,7100 | -6,38% | 22,6900 | 22,6900 | 21,2100 | 3.465 | ,00 |
| 27/2/2008 | 23,1900 | -4,05% | 23,1900 | 23,6800 | 22,6900 | 4.253 | ,00 |
| 26/2/2008 | 24,1700 | 4,23% | 24,1700 | 24,6700 | 23,6800 | 11.186 | ,00 |
| 25/2/2008 | 23,1900 | 11,92% | 22,6900 | 24,1700 | 22,6900 | 5.807 | ,00 |
| 22/2/2008 | 20,7200 | 2,42% | 19,7300 | 22,2000 | 18,7500 | 6.993 | ,00 |
| 21/2/2008 | 20,2300 | -4,62% | 20,7200 | 20,7200 | 20,2300 | 1.654 | ,00 |
| 20/2/2008 | 21,2100 | -2,30% | 21,7100 | 21,7100 | 20,2300 | 3.431 | ,00 |
| 19/2/2008 | 21,7100 | 0,00% | 21,7100 | 22,2000 | 21,7100 | 1.411 | ,00 |
| 18/2/2008 | 21,7100 | -2,21% | 21,7100 | 22,2000 | 21,2100 | 1.144 | ,00 |
| 15/2/2008 | 22,2000 | 0,00% | 22,2000 | 23,1900 | 21,2100 | 1.992 | ,00 |
| 14/2/2008 | 22,2000 | 7,14% | 22,2000 | 22,6900 | 21,7100 | 2.505 | ,00 |
| 13/2/2008 | 20,7200 | 2,42% | 20,2300 | 20,7200 | 20,2300 | 1.036 | ,00 |
| 12/2/2008 | 20,2300 | 0,00% | 20,2300 | 20,2300 | 19,2400 | 3.906 | ,00 |
| 11/2/2008 | 20,2300 | 0,00% | 20,2300 | 20,7200 | 19,7300 | 1.944 | ,00 |
| 08/2/2008 | 20,2300 | 0,00% | 20,2300 | 20,7200 | 19,7300 | 1.135 | ,00 |
| 07/2/2008 | 20,2300 | -2,36% | 20,7200 | 20,7200 | 20,2300 | 1.190 | ,00 |
| 06/2/2008 | 20,7200 | 2,42% | 20,2300 | 21,7100 | 20,2300 | 4.639 | ,00 |
| 05/2/2008 | 20,2300 | -6,82% | 20,7200 | 20,7200 | 19,7300 | 2.538 | ,00 |
| 04/2/2008 | 21,7100 | -4,32% | 22,2000 | 22,2000 | 21,2100 | 2.842 | ,00 |
| 01/2/2008 | 22,6900 | -4,18% | 23,6800 | 24,1700 | 21,2100 | 8.387 | ,00 |
| 31/1/2008 | 23,6800 | 17,05% | 22,2000 | 24,1700 | 22,2000 | 15.893 | ,00 |
| 30/1/2008 | 20,2300 | 20,63% | 18,2500 | 20,2300 | 18,2500 | 8.921 | ,00 |
| 29/1/2008 | 16,7700 | 13,31% | 15,7900 | 17,2700 | 15,7900 | 2.540 | ,00 |
| 28/1/2008 | 14,8000 | -3,20% | 14,8000 | 14,8000 | 14,3100 | 1.512 | ,00 |
| 25/1/2008 | 15,2900 | 0,00% | 15,2900 | 15,7900 | 14,8000 | 1.966 | ,00 |
| 24/1/2008 | 15,2900 | 0,00% | 15,7900 | 15,7900 | 14,8000 | 1.931 | ,00 |
| 23/1/2008 | 15,2900 | 3,31% | 15,7900 | 15,7900 | 14,8000 | 2.853 | ,00 |
| 22/1/2008 | 14,8000 | -6,27% | 15,2900 | 15,2900 | 14,8000 | 2.102 | ,00 |
| 21/1/2008 | 15,7900 | -5,84% | 15,7900 | 16,2800 | 15,2900 | 2.960 | ,00 |
| 18/1/2008 | 16,7700 | 3,01% | 16,7700 | 17,2700 | 16,7700 | 2.253 | ,00 |
| 17/1/2008 | 16,2800 | 3,10% | 16,2800 | 17,2700 | 15,7900 | 6.266 | ,00 |
| 16/1/2008 | 15,7900 | -3,01% | 16,2800 | 16,2800 | 15,2900 | 2.388 | ,00 |
| 15/1/2008 | 16,2800 | 0,00% | 16,2800 | 16,7700 | 16,2800 | 4.777 | ,00 |
| 14/1/2008 | 16,2800 | 0,00% | 16,2800 | 17,2700 | 15,7900 | 4.023 | ,00 |
| 11/1/2008 | 16,2800 | -2,92% | 16,2800 | 17,2700 | 15,7900 | 2.400 | ,00 |
| 10/1/2008 | 16,7700 | 0,00% | 16,7700 | 17,2700 | 16,7700 | 1.386 | ,00 |
| 09/1/2008 | 16,7700 | 0,00% | 16,2800 | 17,2700 | 16,2800 | 2.593 | ,00 |
| 08/1/2008 | 16,7700 | -2,90% | 16,2800 | 17,2700 | 16,2800 | 1.872 | ,00 |
| 07/1/2008 | 17,2700 | -5,37% | 17,7600 | 18,2500 | 16,7700 | 3.493 | ,00 |
| 04/1/2008 | 18,2500 | 0,00% | 18,7500 | 19,2400 | 17,7600 | 2.438 | ,00 |
| 03/1/2008 | 18,2500 | 2,76% | 17,2700 | 19,2400 | 17,2700 | 5.083 | ,00 |
| 02/1/2008 | 17,7600 | -7,69% | 18,2500 | 18,2500 | 17,2700 | 3.054 | ,00 |
| 31/12/2007 | 19,2400 | -13,33% | 21,2100 | 21,2100 | 17,7600 | 16.473 | 348.659,84 |
| 28/12/2007 | 22,2000 | -2,16% | 23,6800 | 23,6800 | 20,7200 | 11.057 | 371.746,79 |
| 27/12/2007 | 22,6900 | 12,16% | 22,2000 | 24,1700 | 22,2000 | 13.798 | 467.447,95 |
| 24/12/2007 | 20,2300 | 10,85% | 20,2300 | 20,2300 | 19,7300 | 5.471 | 164.990,62 |
| 21/12/2007 | 18,2500 | 2,76% | 17,7600 | 18,7500 | 17,7600 | 3.587 | 99.406,49 |
| 20/12/2007 | 17,7600 | 2,84% | 17,2700 | 18,2500 | 17,2700 | 9.497 | 256.189,25 |
| 19/12/2007 | 17,2700 | 6,08% | 17,2700 | 17,7600 | 16,7700 | 5.607 | 146.107,14 |
| 18/12/2007 | 16,2800 | 3,10% | 16,2800 | 16,7700 | 16,2800 | 6.419 | 161.215,21 |
| 17/12/2007 | 15,7900 | 3,27% | 15,2900 | 16,2800 | 15,2900 | 7.739 | 187.641,70 |
| 14/12/2007 | 15,2900 | 0,00% | 14,8000 | 15,2900 | 14,8000 | 717 | 16.875,58 |
| 13/12/2007 | 15,2900 | 3,31% | 14,8000 | 15,2900 | 14,8000 | 2.469 | 57.856,91 |
| 12/12/2007 | 14,8000 | 0,00% | 14,8000 | 15,2900 | 14,8000 | 2.118 | 49.439,98 |
| 11/12/2007 | 14,8000 | 7,17% | 14,8000 | 15,2900 | 14,8000 | 4.835 | 109.935,16 |
| 10/12/2007 | 13,8100 | 0,00% | 13,8100 | 14,3100 | 13,8100 | 403 | 8.318,18 |
| 07/12/2007 | 13,8100 | 0,00% | 13,8100 | 13,8100 | 13,8100 | 1.232 | 25.407,52 |
| 06/12/2007 | 13,8100 | 0,00% | 13,8100 | 13,8100 | 13,3200 | 880 | 18.060,19 |
| 05/12/2007 | 13,8100 | 0,00% | 13,8100 | 13,8100 | 13,8100 | 952 | 19.635,00 |
| 04/12/2007 | 13,8100 | -3,49% | 13,8100 | 13,8100 | 13,8100 | 717 | 14.790,00 |
| 03/12/2007 | 14,3100 | 3,62% | 14,3100 | 14,3100 | 13,8100 | 1.271 | 26.730,00 |
| 30/11/2007 | 13,8100 | -3,49% | 13,8100 | 14,3100 | 13,8100 | 1.551 | 32.204,00 |
| 29/11/2007 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 14,3100 | 665 | 14.135,53 |
| 28/11/2007 | 14,3100 | 3,62% | 14,3100 | 14,3100 | 13,8100 | 1.317 | 27.595,12 |
| 27/11/2007 | 13,8100 | -3,49% | 13,8100 | 14,3100 | 13,8100 | 515 | 10.655,00 |
| 26/11/2007 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 13,8100 | 1.092 | 23.094,36 |
| 23/11/2007 | 14,3100 | 3,62% | 14,3100 | 14,8000 | 14,3100 | 615 | ,00 |
| 22/11/2007 | 13,8100 | -3,49% | 13,8100 | 14,3100 | 13,8100 | 2.422 | 63.408,20 |
| 21/11/2007 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 13,8100 | 2.585 | 54.996,75 |
| 20/11/2007 | 14,3100 | 0,00% | 14,3100 | 14,8000 | 14,3100 | 1.297 | 27.593,25 |
| 19/11/2007 | 14,3100 | -3,31% | 14,3100 | 14,8000 | 13,8100 | 1.963 | 41.688,34 |
| 16/11/2007 | 14,8000 | 0,00% | 14,3100 | 14,8000 | 14,3100 | 121 | 2.598,60 |
| 15/11/2007 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,3100 | 1.147 | 24.960,00 |
| 14/11/2007 | 14,8000 | 3,42% | 14,8000 | 14,8000 | 14,8000 | 2.006 | 44.519,92 |
| 13/11/2007 | 14,3100 | -3,31% | 14,8000 | 14,8000 | 14,3100 | 2.233 | 47.946,40 |
| 12/11/2007 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 903 | 19.938,60 |
| 09/11/2007 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 2.207 | 49.546,00 |
| 08/11/2007 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 1.042 | 23.498,18 |
| 07/11/2007 | 14,8000 | -3,20% | 15,2900 | 15,2900 | 14,8000 | 2.509 | 57.776,34 |
| 06/11/2007 | 15,2900 | 0,00% | 15,2900 | 15,7900 | 15,2900 | 2.161 | 51.149,39 |
| 05/11/2007 | 15,2900 | 3,31% | 14,8000 | 15,7900 | 14,8000 | 6.674 | 157.197,61 |
| 02/11/2007 | 14,8000 | -3,20% | 14,8000 | 14,8000 | 14,8000 | 2.550 | 57.270,95 |
| 01/11/2007 | 15,2900 | 0,00% | 15,2900 | 15,7900 | 14,8000 | 1.097 | 25.811,56 |
| 31/10/2007 | 15,2900 | 3,31% | 14,8000 | 15,2900 | 14,8000 | 4.403 | 102.888,24 |
| 30/10/2007 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 1.740 | 39.379,94 |
| 29/10/2007 | 14,8000 | 3,42% | 14,8000 | 14,8000 | 14,8000 | 2.452 | 54.810,90 |
| 26/10/2007 | 14,3100 | 0,00% | 14,3100 | 14,3100 | 13,8100 | 500 | 10.589,92 |
| 25/10/2007 | 14,3100 | -3,31% | 14,8000 | 14,8000 | 13,8100 | 2.405 | 51.250,60 |
| 24/10/2007 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 741 | 16.580,36 |
| 23/10/2007 | 14,8000 | 7,17% | 14,3100 | 14,8000 | 14,3100 | 810 | 17.771,12 |
| 22/10/2007 | 13,8100 | -3,49% | 13,3200 | 14,3100 | 13,3200 | 1.335 | 27.220,00 |
| 19/10/2007 | 14,3100 | -3,31% | 14,8000 | 14,8000 | 14,3100 | 1.141 | 24.340,80 |
| 18/10/2007 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 647 | 14.124,65 |
| 17/10/2007 | 14,8000 | 3,42% | 14,8000 | 14,8000 | 14,8000 | 2.997 | 66.855,39 |
| 16/10/2007 | 14,3100 | -3,31% | 14,8000 | 14,8000 | 14,3100 | 1.934 | 41.594,66 |
| 15/10/2007 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 1.303 | 29.084,84 |
| 12/10/2007 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 941 | 21.530,50 |
| 11/10/2007 | 14,8000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 940 | 21.259,88 |
| 10/10/2007 | 14,8000 | -3,20% | 15,2900 | 15,2900 | 14,8000 | 1.049 | 24.299,40 |
| 09/10/2007 | 15,2900 | 0,00% | 15,2900 | 15,7900 | 14,8000 | 1.822 | 42.747,96 |
| 08/10/2007 | 15,2900 | -3,17% | 15,7900 | 15,7900 | 14,8000 | 2.138 | 50.571,10 |
| 05/10/2007 | 15,7900 | -3,01% | 16,2800 | 16,2800 | 14,8000 | 1.436 | 34.772,40 |
| 04/10/2007 | 16,2800 | 3,10% | 15,7900 | 16,7700 | 15,7900 | 5.482 | 135.602,54 |
| 03/10/2007 | 15,7900 | 6,69% | 14,8000 | 16,7700 | 14,8000 | 10.696 | 257.147,51 |
| 02/10/2007 | 14,8000 | -3,20% | 14,8000 | 14,8000 | 14,8000 | 2.487 | 56.398,74 |
| 01/10/2007 | 15,2900 | 3,31% | 15,2900 | 15,7900 | 14,8000 | 3.506 | 82.808,45 |
| 28/9/2007 | 14,8000 | -14,30% | 15,2900 | 15,7900 | 14,8000 | 7.433 | 171.698,38 |
| 27/9/2007 | 17,2700 | 6,08% | 17,7600 | 17,7600 | 16,2800 | 14.805 | 353.137,60 |
| 26/9/2007 | 16,2800 | 13,77% | 14,8000 | 16,7700 | 14,8000 | 10.954 | 270.983,84 |
| 25/9/2007 | 14,3100 | 16,06% | 13,3200 | 14,8000 | 13,3200 | 19.232 | 406.233,96 |
| 24/9/2007 | 12,3300 | 0,00% | 12,3300 | 12,8300 | 11,3500 | 4.705 | 85.027,04 |
| 21/9/2007 | 12,3300 | -3,90% | 12,3300 | 12,8300 | 12,3300 | 905 | 17.075,19 |
| 20/9/2007 | 12,8300 | -3,68% | 13,3200 | 13,3200 | 12,3300 | 1.867 | 36.426,00 |
| 19/9/2007 | 13,3200 | 8,03% | 13,3200 | 13,3200 | 12,8300 | 3.103 | 61.986,28 |
| 18/9/2007 | 12,3300 | 8,63% | 12,3300 | 12,8300 | 12,3300 | 4.463 | 83.464,44 |
| 17/9/2007 | 11,3500 | 4,61% | 11,3500 | 11,8400 | 11,3500 | 2.450 | 42.350,34 |
| 14/9/2007 | 10,8500 | 4,73% | 10,3600 | 11,3500 | 10,3600 | 789 | 13.042,30 |
| 13/9/2007 | 10,3600 | 0,00% | 10,8500 | 10,8500 | 10,3600 | 1.494 | 23.901,86 |
| 12/9/2007 | 10,3600 | -8,72% | 10,8500 | 10,8500 | 10,3600 | 1.084 | 17.258,04 |
| 11/9/2007 | 11,3500 | 4,61% | 11,3500 | 11,3500 | 10,8500 | 487 | 8.192,15 |
| 10/9/2007 | 10,8500 | -8,36% | 11,3500 | 11,3500 | 10,8500 | 1.346 | 22.107,14 |
| 07/9/2007 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,8400 | 630 | 11.142,70 |
| 06/9/2007 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 11,8400 | 1.551 | 28.544,10 |
| 05/9/2007 | 12,3300 | 4,14% | 12,3300 | 12,3300 | 11,8400 | 1.376 | 24.990,62 |
| 04/9/2007 | 11,8400 | 4,32% | 11,8400 | 12,3300 | 11,3500 | 926 | 16.268,10 |
| 03/9/2007 | 11,3500 | -4,14% | 11,8400 | 11,8400 | 11,3500 | 437 | 7.523,56 |
| 31/8/2007 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,3500 | 125 | 2.180,14 |
| 30/8/2007 | 11,8400 | -3,97% | 12,3300 | 12,3300 | 11,8400 | 617 | 11.012,40 |
| 29/8/2007 | 12,3300 | 0,00% | 12,8300 | 12,8300 | 11,8400 | 1.404 | 26.172,63 |
| 28/8/2007 | 12,3300 | 4,14% | 11,8400 | 13,3200 | 11,8400 | 3.069 | 57.429,28 |
| 27/8/2007 | 11,8400 | 4,32% | 10,8500 | 12,3300 | 10,3600 | 464 | 8.033,36 |
| 24/8/2007 | 11,3500 | -4,14% | 11,3500 | 11,3500 | 10,8500 | 319 | 5.373,75 |
| 23/8/2007 | 11,8400 | 4,32% | 11,3500 | 11,8400 | 11,3500 | 559 | 9.684,60 |
| 22/8/2007 | 11,3500 | -4,14% | 11,3500 | 11,8400 | 10,8500 | 414 | 6.944,11 |
| 21/8/2007 | 11,8400 | 0,00% | 11,8400 | 12,3300 | 11,8400 | 440 | 7.862,52 |
| 20/8/2007 | 11,8400 | 9,12% | 11,8400 | 12,3300 | 11,8400 | 1.445 | 25.667,07 |
| 17/8/2007 | 10,8500 | 4,73% | 10,8500 | 10,8500 | 10,3600 | 648 | 10.584,37 |
| 16/8/2007 | 10,3600 | 0,00% | 10,3600 | 10,8500 | 9,8700 | 2.335 | 36.961,18 |
| 14/8/2007 | 10,3600 | 10,57% | 9,8700 | 10,8500 | 9,8700 | 2.156 | 34.301,80 |
| 13/8/2007 | 9,3700 | 5,52% | 8,8800 | 10,3600 | 8,8800 | 2.161 | 30.668,45 |
| 10/8/2007 | 8,8800 | -10,03% | 8,8800 | 9,3700 | 8,8800 | 1.690 | 22.607,26 |
| 09/8/2007 | 9,8700 | -4,73% | 10,3600 | 10,3600 | 9,8700 | 1.954 | 28.754,00 |
| 08/8/2007 | 10,3600 | -4,52% | 10,8500 | 10,8500 | 9,8700 | 1.010 | 16.153,35 |
| 07/8/2007 | 10,8500 | 0,00% | 10,8500 | 10,8500 | 10,3600 | 397 | 6.480,50 |
| 06/8/2007 | 10,8500 | -4,41% | 10,3600 | 10,8500 | 10,3600 | 949 | 15.293,75 |
| 03/8/2007 | 11,3500 | 0,00% | 10,8500 | 11,3500 | 10,8500 | 239 | 3.996,02 |
| 02/8/2007 | 11,3500 | 0,00% | 11,3500 | 11,3500 | 10,8500 | 2.080 | 34.932,69 |
| 01/8/2007 | 11,3500 | -7,95% | 11,3500 | 12,3300 | 11,3500 | 1.129 | 19.488,85 |
| 31/7/2007 | 12,3300 | 0,00% | 12,3300 | 12,3300 | 12,3300 | 734 | 13.591,22 |
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.% |
|---|