Τιμές Μετοχών

UNIBIOS

ΒΙΟΣΚ

0,38

Μεταβολή -0,01 (-2,56%)

Τελ. ενημ: 17:10:50 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
0,39 0,39 0,43 0,51
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
0,36 0,38 0,36 0,30
Άνοιγμα 0,37
Προηγούμενο Κλείσιμο 0,39
Όγκος 14.531
Τζίρος 5.335
Πράξεις 49
Κεφαλαιοποίηση 1.187.676
Αριθμός Μετοχών 3.125.463

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
0,378811:02:13
0,3951311:59:06
0,3830031312:10:11
0,391.0001.31312:13:28
0,3821.31513:44:00
0,383001.61513:44:00
0,383001.91513:44:00
0,383002.21513:44:00
0,3812.21614:07:32
0,385972.81314:07:49
0,384033.21614:12:16
0,381.5974.81314:12:16
0,3854.81814:15:37
0,381825.00014:19:05
0,373005.30014:19:20
0,375135.81314:22:22
0,3855.81814:26:57
0,365006.31814:36:57
0,364006.71814:37:55
0,361.0007.71814:37:55
0,361957.91314:41:23
0,368508.76314:42:11
0,3658.76814:46:05
0,36458.81314:46:05
0,3758.81815:09:23
0,3858.82315:12:11
0,365009.32315:26:42
0,363009.62315:29:32
0,36739.69615:29:49
0,37279.72315:29:49
0,362009.92315:46:21
0,3610010.02315:47:59
0,3650010.52315:54:41
0,3630010.82315:54:41
0,361.00011.82315:54:41
0,3619512.01815:54:41
0,3666812.68615:55:08
0,3633213.01816:03:07
0,364513.06316:03:59
0,3610013.16316:04:22
0,362313.18616:04:28
0,37113.18716:27:04
0,3749913.68616:28:54
0,375013.73616:36:37
0,382513.76116:56:05
0,3842514.18616:56:22
0,383514.22116:56:22
0,38514.22617:10:50
0,3830514.53117:10:50

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20190,310,320,320,30
    15-03-20190,310,330,330,31
    14-03-20190,310,330,330,30
    13-03-20190,320,320,320,31
    12-03-20190,300,330,330,30
    08-03-20190,310,310,330,31
    07-03-20190,320,330,330,32
    06-03-20190,300,320,320,30
    05-03-20190,300,320,320,30
    04-03-20190,300,310,320,30
    01-03-20190,300,320,320,30
    28-02-20190,300,310,310,30
    26-02-20190,310,310,310,31
    25-02-20190,310,310,310,31
    22-02-20190,300,310,310,30
    21-02-20190,300,310,310,30
    20-02-20190,300,310,310,30
    19-02-20190,310,310,310,30
    18-02-20190,310,330,330,31
    14-02-20190,340,340,340,34
    13-02-20190,320,320,320,32
    12-02-20190,300,340,350,30
    11-02-20190,320,320,320,32
    08-02-20190,320,300,320,30
    07-02-20190,320,320,320,32
    06-02-20190,300,320,320,30
    05-02-20190,350,350,350,35
    04-02-20190,310,330,340,31
    01-02-20190,330,350,350,33
    31-01-20190,350,360,380,35
    30-01-20190,280,350,370,28
    29-01-20190,310,310,310,28
    28-01-20190,300,310,310,30
    25-01-20190,310,310,310,31
    24-01-20190,280,310,310,28
    23-01-20190,280,310,310,28
    21-01-20190,280,310,310,28
    17-01-20190,280,310,310,28
    14-01-20190,280,310,310,28
    11-01-20190,290,300,300,29
    07-01-20190,330,330,330,33