Συνεχης ενημερωση

    ΕΒΡΟΦΑΡΜΑ ΑΒΕΕ - ΒΙΟΜΗΧΑΝΙΑ ΓΑΛΑΚΤΟΣ (ΕΒΡΟΦ)

    1,0600

    0,0000 (0,00%)

    • Άνοιγμα 1,0500
    • Υψηλό 1,0800
    • Χαμηλό 1,0500
    • Όγκος 3.700
    • Τζίρος 3.919 €
    • Πράξεις 10
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    13/2/2001 6,8900 -2,27% 7,0500 7,1000 6,8600 5.980 41.722,99
    12/2/2001 7,0500 0,43% 7,1700 7,1700 6,8500 6.080 42.997,80
    09/2/2001 7,0200 -0,14% 7,0300 7,0900 6,7600 9.020 62.824,01
    08/2/2001 7,0300 2,03% 6,6200 7,0500 6,6200 96.200 672.395,89
    07/2/2001 6,8900 -1,15% 7,0000 7,1100 6,8700 4.140 29.154,20
    06/2/2001 6,9700 4,19% 6,6100 7,0500 6,6100 16.220 110.448,80
    05/2/2001 6,6900 0,15% 6,7500 6,7500 6,5000 13.180 86.816,61
    02/2/2001 6,6800 -1,76% 6,8000 6,8000 6,3100 2.660 17.700,40
    01/2/2001 6,8000 -2,44% 6,9500 7,0400 6,7000 10.800 73.523,40
    31/1/2001 6,9700 10,81% 6,2900 7,0400 6,2900 31.140 216.402,99
    30/1/2001 6,2900 11,92% 5,6200 6,2900 5,6200 33.880 212.363,61
    29/1/2001 5,6200 11,95% 5,0000 5,6200 5,0000 19.900 108.536,99
    26/1/2001 5,0200 0,40% 5,0000 5,1200 4,8600 4.540 22.745,80
    25/1/2001 5,0000 -0,20% 4,9000 5,0100 4,6500 8.140 38.588,61
    24/1/2001 5,0100 1,62% 5,0000 5,1000 4,8600 4.440 21.936,40
    23/1/2001 4,9300 -4,46% 5,1000 5,1000 4,7500 5.720 27.596,80
    22/1/2001 5,1600 -3,91% 5,0200 5,2400 4,9200 3.780 18.927,80
    19/1/2001 5,3700 -1,47% 5,1600 5,4400 5,0400 2.520 13.174,80
    18/1/2001 5,4500 -2,15% 5,5600 5,5800 5,3400 3.660 19.864,40
    17/1/2001 5,5700 4,90% 5,3100 5,5900 5,0000 4.420 23.484,00
    16/1/2001 5,3100 -7,81% 5,7600 5,7600 5,2000 9.100 48.958,80
    15/1/2001 5,7600 -9,15% 6,0800 6,0900 5,7600 3.740 22.327,60
    12/1/2001 6,3400 -0,16% 6,4800 6,4800 6,0000 22.500 142.598,00
    11/1/2001 6,3500 7,26% 5,8500 6,4400 5,7700 7.420 ,00
    10/1/2001 5,9200 -3,90% 6,1600 6,2200 5,6900 108.060 ,00
    09/1/2001 6,1600 -12,00% 6,8100 7,0500 6,1600 218.100 ,00
    08/1/2001 7,0000 -8,85% 7,3500 7,5000 6,7600 25.620 ,00
    05/1/2001 7,6800 1,72% 7,5000 7,7000 7,2500 6.920 ,00
    04/1/2001 7,5500 -2,58% 7,3000 7,7300 7,3000 1.560 ,00
    03/1/2001 7,7500 0,78% 7,7400 7,7500 7,7400 760 ,00
    29/12/2000 7,6900 2,81% 7,4000 7,7000 7,3700 5.880 ,00
    28/12/2000 7,4800 -2,98% 7,6800 7,7000 7,3700 7.980 ,00
    27/12/2000 7,7100 -4,22% 7,8500 7,9800 7,7000 5.140 ,00
    22/12/2000 8,0500 -0,98% 7,8500 8,1400 7,8500 3.360 ,00
    21/12/2000 8,1300 -0,12% 7,8700 8,2200 7,8700 3.440 ,00
    20/12/2000 8,1400 -1,81% 8,1000 8,2000 7,9300 6.480 ,00
    19/12/2000 8,2900 -0,96% 8,3600 8,3600 8,1000 12.000 ,00
    18/12/2000 8,3700 -1,99% 8,5100 8,5100 8,1900 6.220 ,00
    15/12/2000 8,5400 -0,81% 8,6600 8,6700 8,5200 5.880 ,00
    14/12/2000 8,6100 -0,23% 8,5800 8,6300 8,5100 3.840 ,00
    13/12/2000 8,6300 0,70% 8,5700 8,7500 8,5400 2.960 ,00
    12/12/2000 8,5700 -1,72% 8,7200 8,7500 8,5500 1.880 ,00
    11/12/2000 8,7200 -0,11% 8,7300 8,9300 8,5100 5.060 ,00
    08/12/2000 8,7300 -1,24% 8,9300 8,9800 8,6000 4.080 ,00
    07/12/2000 8,8400 -2,00% 9,0200 9,0200 8,5300 8.520 ,00
    06/12/2000 9,0200 1,01% 9,0200 9,1600 8,9300 11.320 ,00
    05/12/2000 8,9300 1,48% 8,8000 8,9500 8,6000 12.500 ,00
    04/12/2000 8,8000 5,26% 8,4900 8,9200 8,2200 25.020 ,00
    01/12/2000 8,3600 2,96% 8,2200 8,3600 7,9900 8.780 ,00
    30/11/2000 8,1200 -1,34% 8,2200 8,2500 8,1100 4.340 ,00
    29/11/2000 8,2300 -0,24% 8,1000 8,2500 8,1000 123.660 ,00
    28/11/2000 8,2500 -1,90% 8,4100 8,4300 8,0800 11.820 ,00
    27/11/2000 8,4100 -1,98% 8,2200 8,5000 8,2200 5.700 ,00
    24/11/2000 8,5800 1,18% 8,3900 8,5800 8,3900 15.020 ,00
    23/11/2000 8,4800 2,29% 8,1700 8,7000 7,6500 34.420 ,00
    22/11/2000 8,2900 -1,07% 8,3800 8,3800 8,1200 4.940 ,00
    21/11/2000 8,3800 0,48% 8,0800 8,3800 8,0800 2.920 ,00
    20/11/2000 8,3400 -0,48% 8,5100 8,5800 8,0200 5.640 ,00
    17/11/2000 8,3800 -1,99% 8,5400 8,6500 8,3600 7.200 ,00
    16/11/2000 8,5500 0,71% 8,5100 8,5800 8,4200 2.200 ,00
    15/11/2000 8,4900 0,83% 8,3100 8,5800 8,2900 5.560 ,00
    14/11/2000 8,4200 -0,47% 8,4100 8,4300 8,2500 6.640 ,00
    13/11/2000 8,4600 -1,28% 8,4600 8,5600 8,4300 5.280 ,00
    10/11/2000 8,5700 0,12% 8,6500 8,6500 8,3900 4.860 ,00
    09/11/2000 8,5600 1,18% 8,0300 8,5900 8,0300 7.600 ,00
    08/11/2000 8,4600 0,71% 8,2200 8,5100 8,2200 6.840 ,00
    07/11/2000 8,4000 0,48% 8,3600 8,5100 8,2500 4.280 ,00
    06/11/2000 8,3600 2,70% 8,1400 8,3800 8,1300 14.920 ,00
    03/11/2000 8,1400 4,09% 8,0400 8,1400 7,9200 12.220 ,00
    02/11/2000 7,8200 -2,25% 8,1300 8,1300 7,7800 2.840 ,00
    01/11/2000 8,0000 1,91% 8,1400 8,3400 7,7800 6.340 ,00
    31/10/2000 7,8500 2,08% 7,6300 8,0200 7,5700 4.380 ,00
    30/10/2000 7,6900 0,26% 7,6300 8,0700 7,5000 5.060 ,00
    27/10/2000 7,6700 0,26% 7,5100 7,7900 7,5100 3.700 ,00
    26/10/2000 7,6500 -3,89% 7,9600 7,9600 7,3500 13.160 ,00
    25/10/2000 7,9600 -1,24% 8,1300 8,1400 7,9200 2.440 ,00
    24/10/2000 8,0600 0,75% 7,9900 8,1900 7,9200 10.740 ,00
    23/10/2000 8,0000 -0,87% 8,2000 8,2000 7,6400 8.420 ,00
    20/10/2000 8,0700 3,59% 8,0800 8,2900 7,7800 38.400 ,00
    19/10/2000 7,7900 7,75% 7,3400 7,8400 7,3400 32.140 ,00
    18/10/2000 7,2300 0,84% 7,0400 7,5500 7,0400 20.120 ,00
    17/10/2000 7,1700 -2,18% 7,0900 7,2600 7,0900 3.780 ,00
    16/10/2000 7,3300 0,69% 7,2000 7,7000 7,1900 5.600 ,00
    13/10/2000 7,2800 -0,82% 7,0500 7,4000 7,0000 26.560 ,00
    12/10/2000 7,3400 0,82% 7,1300 7,4100 6,9400 22.160 ,00
    11/10/2000 7,2800 -2,93% 7,5500 7,5500 7,2000 16.520 ,00
    10/10/2000 7,5000 -3,23% 7,7800 7,7800 7,4500 10.460 ,00
    09/10/2000 7,7500 0,52% 7,9900 8,0300 7,4800 29.560 ,00
    06/10/2000 7,7100 8,90% 7,1800 7,7500 7,1800 37.820 ,00
    05/10/2000 7,0800 2,02% 6,9400 7,2300 6,7600 14.920 ,00
    04/10/2000 6,9400 1,91% 7,1600 7,1600 6,6200 5.500 ,00
    03/10/2000 6,8100 -2,85% 6,6400 6,9400 6,6400 6.040 ,00
    02/10/2000 7,0100 -0,99% 6,8700 7,1300 6,8700 2.080 ,00
    29/9/2000 7,0800 0,00% 7,0800 7,1700 7,0500 11.380 ,00
    28/9/2000 7,0800 4,27% 6,7300 7,1100 6,7300 6.380 ,00
    27/9/2000 6,7900 -3,55% 7,0400 7,0400 6,7800 14.640 ,00
    26/9/2000 7,0400 -2,63% 7,0400 7,2500 6,9700 10.580 ,00
    25/9/2000 7,2300 -3,86% 6,8100 7,7000 6,8100 25.240 ,00
    22/9/2000 7,5200 -1,44% 7,3800 7,6400 7,3800 7.800 ,00
    21/9/2000 7,6300 0,93% 7,7500 7,9200 7,4800 10.800 ,00
    20/9/2000 7,5600 -2,07% 7,5400 7,7800 7,4100 12.100 ,00
    19/9/2000 7,7200 -3,38% 7,8500 7,9400 7,5700 19.300 ,00
    18/9/2000 7,9900 1,01% 7,9100 7,9900 7,4800 15.160 ,00
    15/9/2000 7,9100 4,35% 7,5900 8,1700 7,5000 152.020 ,00
    14/9/2000 7,5800 8,29% 7,0000 7,6300 6,9100 118.140 ,00
    13/9/2000 7,0000 7,36% 6,4600 7,1100 6,4600 111.200 ,00
    12/9/2000 6,5200 0,46% 6,0900 6,6000 6,0900 28.820 ,00
    11/9/2000 6,4900 -6,08% 6,7600 6,8200 6,3800 46.960 ,00
    08/9/2000 6,9100 0,73% 6,8100 7,1400 6,6300 66.680 ,00
    07/9/2000 6,8600 -0,29% 6,5300 6,9800 6,5300 27.720 ,00
    06/9/2000 6,8800 0,58% 6,6900 6,9600 6,6900 36.500 ,00
    05/9/2000 6,8400 2,55% 6,6000 6,8700 6,6000 16.500 ,00
    04/9/2000 6,6700 -3,89% 6,8200 6,8700 6,6300 16.120 ,00
    01/9/2000 6,9400 -2,39% 6,9800 7,1800 6,9400 18.340 ,00
    31/8/2000 7,1100 5,02% 6,7000 7,1400 6,7000 19.540 ,00
    30/8/2000 6,7700 1,35% 6,6800 6,9300 6,6700 20.820 ,00
    29/8/2000 6,6800 -1,04% 6,6700 6,9700 6,6100 19.460 ,00
    28/8/2000 6,7500 -3,16% 6,7500 6,9600 6,7300 13.220 ,00
    25/8/2000 6,9700 -1,55% 7,0800 7,1600 6,9600 39.780 ,00
    24/8/2000 7,0800 0,85% 7,0200 7,4400 6,8200 47.240 ,00
    23/8/2000 7,0200 7,50% 6,5900 7,2300 6,5900 107.720 ,00
    22/8/2000 6,5300 1,40% 6,4400 6,6000 6,3800 6.580 ,00
    21/8/2000 6,4400 -2,87% 6,5600 6,6700 6,4300 16.660 ,00
    18/8/2000 6,6300 2,00% 6,5000 6,8500 6,5000 23.680 ,00
    17/8/2000 6,5000 -0,46% 6,1000 6,5000 6,1000 6.100 ,00
    16/8/2000 6,5300 -4,67% 6,8600 6,9000 6,4600 36.600 ,00
    14/8/2000 6,8500 5,06% 6,7500 6,9300 6,5900 71.060 ,00
    11/8/2000 6,5200 9,03% 5,9800 6,6900 5,9800 63.880 ,00
    10/8/2000 5,9800 0,84% 5,5300 6,0600 5,5300 23.460 ,00
    09/8/2000 5,9300 1,37% 5,9300 6,1300 5,6100 48.800 ,00
    08/8/2000 5,8500 7,54% 5,3200 6,0000 5,2100 40.060 ,00
    07/8/2000 5,4400 -6,85% 5,8200 5,8200 5,3800 33.440 ,00
    04/8/2000 5,8400 -3,63% 5,7300 6,0900 5,7300 19.680 ,00
    03/8/2000 6,0600 -3,19% 6,3100 6,3100 6,0600 28.040 ,00
    02/8/2000 6,2600 2,62% 6,0000 6,4600 6,0000 40.940 ,00
    01/8/2000 6,1000 1,33% 6,0200 6,2300 5,9700 46.100 ,00
    31/7/2000 6,0200 -1,31% 6,1600 6,3000 5,9100 31.660 ,00
    28/7/2000 6,1000 4,81% 5,6800 6,1600 5,6800 55.520 ,00
    27/7/2000 5,8200 5,24% 5,4500 5,9400 5,4500 43.180 ,00
    26/7/2000 5,5300 0,00% 5,3000 5,6900 5,3000 10.260 ,00
    25/7/2000 5,5300 -2,12% 5,5100 5,7800 5,5000 32.780 ,00
    24/7/2000 5,6500 -1,91% 5,5800 5,7600 5,5800 17.600 ,00
    21/7/2000 5,7600 3,60% 5,4000 5,8200 5,4000 33.500 ,00
    20/7/2000 5,5600 0,72% 5,2600 5,5900 5,2600 20.700 ,00
    19/7/2000 5,5200 -4,83% 5,5500 5,8000 5,5100 26.660 ,00
    18/7/2000 5,8000 -0,85% 5,8700 5,9000 5,6500 27.020 ,00
    17/7/2000 5,8500 1,74% 5,9100 5,9200 5,7400 29.360 ,00
    14/7/2000 5,7500 3,05% 5,4400 5,7800 5,4400 20.940 ,00
    13/7/2000 5,5800 -3,13% 5,7600 5,7900 5,4900 31.860 ,00
    12/7/2000 5,7600 -3,36% 5,6900 6,0200 5,6900 19.680 ,00
    11/7/2000 5,9600 1,36% 6,0200 6,0900 5,8800 37.700 ,00
    10/7/2000 5,8800 4,07% 5,6200 6,0200 5,6200 70.760 ,00
    07/7/2000 5,6500 -1,22% 5,7200 5,8600 5,5600 75.560 ,00
    06/7/2000 5,7200 0,70% 5,4000 6,1500 5,4000 109.320 ,00
    05/7/2000 5,6800 6,17% 5,2600 5,7600 5,2300 50.840 ,00
    04/7/2000 5,3500 -4,12% 5,4400 5,5800 5,2900 32.920 ,00
    03/7/2000 5,5800 -2,96% 5,5500 5,8700 5,5500 35.960 ,00
    30/6/2000 5,7500 -2,04% 5,8700 5,9600 5,6900 59.920 ,00
    29/6/2000 5,8700 1,03% 5,8100 6,0900 5,6500 68.360 ,00
    28/6/2000 5,8100 -5,68% 6,2900 6,3500 5,6800 103.920 ,00
    27/6/2000 6,1600 7,88% 5,4400 6,2200 5,4400 104.260 ,00
    26/6/2000 5,7100 -6,55% 5,9300 6,0200 5,5000 138.920 ,00
    23/6/2000 6,1100 -1,45% 6,0500 6,3800 6,0500 75.780 ,00
    22/6/2000 6,2000 -6,49% 6,3500 6,6900 6,0900 121.480 ,00
    21/6/2000 6,6300 0,00% 6,8800 6,8800 6,3200 185.140 ,00
    20/6/2000 6,6300 6,08% 6,3700 6,6400 6,2300 226.820 ,00
    16/6/2000 6,2500 6,29% 6,1700 6,4300 5,9100 229.740 ,00
    15/6/2000 5,8800 6,33% 5,5800 6,0200 5,5200 438.740 ,00
    14/6/2000 5,5300 7,38% 5,1400 5,7900 5,1400 680.620 ,00
    13/6/2000 5,1500 0,19% 5,1400 5,4000 4,9700 607.560 ,00
    12/6/2000 5,1400 0,00% 4,4000 5,3000 4,4000 1.317.510 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,0884 13,04 % 0,0102 1.887.156
    ΒΙΝΤΑ 5,1000 8,97 % 0,4200 20
    ΣΙΔΜΑ 1,9900 8,74 % 0,1600 13.089
    ΕΠΣΙΛ 13,9000 8,17 % 1,0500 11.720
    ΚΟΡΔΕ 0,5020 6,81 % 0,0320 125.728
    ΑΝΕΚ 0,0815 5,84 % 0,0045 64.590
    ΠΡΕΜΙΑ 1,6100 5,23 % 0,0800 144.412
    ΑΤΤΙΚΑ 1,1800 4,89 % 0,0550 251.391
    ΙΝΤΚΑ 2,4100 4,78 % 0,1100 232.988
    ΛΕΒΠ 0,3780 4,42 % 0,0160 15.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,9200 -6,50 % -0,0640 6.003
    ΦΟΥΝΤΛ 0,7000 -5,41 % -0,0400 2.000
    ΦΡΙΓΟ 0,1970 -5,29 % -0,0110 507.036
    ΝΑΚΑΣ 1,9900 -5,24 % -0,1100 10
    ΚΛΜ 0,6880 -5,23 % -0,0380 45.522
    ΙΝΛΟΤ 0,5550 -5,13 % -0,0300 727.396
    ΛΟΓΟΣ 1,1400 -5,00 % -0,0600 100
    ΛΑΝΑΚ 1,2200 -4,69 % -0,0600 1.439
    ΝΙΚΑΣ 1,2200 -4,69 % -0,0600 944
    ΜΟΤΟ 1,4150 -3,74 % -0,0550 60.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 0,0150 17.219.836
    ΠΕΙΡ 1,4160 0,64 % 0,0090 14.164.268
    ΟΠΑΠ 13,7900 0,66 % 0,0900 11.853.167
    ΟΤΕ 16,3000 0,40 % 0,0650 11.617.683
    ΑΛΦΑ 1,1700 1,30 % 0,0150 11.338.543
    ΜΠΕΛΑ 13,8700 3,66 % 0,4900 11.304.211
    ΕΤΕ 2,6400 1,93 % 0,0500 9.079.820
    ΛΑΜΔΑ 7,6700 -0,07 % -0,0050 7.475.575
    ΜΥΤΙΛ 15,6500 -0,70 % -0,1100 7.475.265
    ΜΟΗ 13,6000 1,57 % 0,2100 4.268.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 17,22εκ.
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 14,16εκ.
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 11,34εκ.
    ΕΤΕ 2,6400 1,93 % 3.463.081 9,08εκ.
    ΜΙΓ 0,0330 0,61 % 2.589.382 85.650
    ΑΤΤ 0,0884 13,04 % 1.887.156 163,9χιλ.
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 7,48εκ.
    ΟΠΑΠ 13,7900 0,66 % 862.590 11,85εκ.
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 11,30εκ.
    ΚΑΙΡΟΜΕΖ 0,1278 0,63 % 759.230 95.546
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,8900 2,12 % 27.131 0,89 %
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 0,80 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 0,70 %
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 0,60 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 0,59 %
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 0,55 %
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 0,54 %
    ΙΝΛΟΤ 0,5550 -5,13 % 727.396 0,48 %
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 0,41 %
    ΑΤΤ 0,0884 13,04 % 1.887.156 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0884 13,04 % 1.887.156 22,38 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 17,68 %
    ΑΚΡΙΤ 0,6450 0,00 % 79 10,85 %
    ΑΝΕΚ 0,0815 5,84 % 64.590 10,39 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 10,21 %
    ΙΝΤΕΤ 0,9200 -6,50 % 6.003 9,35 %
    ΟΠΤΡΟΝ 2,2800 -0,87 % 513 8,70 %
    ΕΠΣΙΛ 13,9000 8,17 % 11.720 8,17 %
    ΣΠΙ 0,8200 1,86 % 14.820 8,07 %
    ΙΝΤΕΚ 3,5800 -1,65 % 4.707 7,42 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%