| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)
2,1800 €
0,0000 (0,00%)
- Άνοιγμα 2,1800
- Υψηλό 2,1800
- Χαμηλό 2,1800
- Όγκος 1.243
- Τζίρος 2.709 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/4/2000 | 3,5100 | -3,04% | 3,9500 | 3,9500 | 3,4100 | 38.472 | ,00 |
| 17/4/2000 | 3,6200 | -9,73% | 3,6200 | 3,6900 | 3,6200 | 13.463 | ,00 |
| 14/4/2000 | 4,0100 | -9,28% | 4,4200 | 4,4200 | 3,9700 | 38.062 | ,00 |
| 13/4/2000 | 4,4200 | -3,07% | 4,5600 | 4,5600 | 4,3500 | 22.819 | ,00 |
| 12/4/2000 | 4,5600 | -1,08% | 4,1900 | 4,6000 | 4,1900 | 37.970 | ,00 |
| 11/4/2000 | 4,6100 | 4,30% | 4,3300 | 4,6700 | 4,3100 | 55.860 | ,00 |
| 10/4/2000 | 4,4200 | 1,38% | 4,6600 | 4,7900 | 4,1800 | 31.581 | ,00 |
| 07/4/2000 | 4,3600 | 6,86% | 4,1200 | 4,4900 | 4,0100 | 44.907 | ,00 |
| 06/4/2000 | 4,0800 | 2,26% | 3,8600 | 4,1700 | 3,8600 | 63.710 | ,00 |
| 05/4/2000 | 3,9900 | 0,25% | 3,9500 | 4,0800 | 3,8000 | 24.964 | ,00 |
| 04/4/2000 | 3,9800 | -4,78% | 4,0500 | 4,1700 | 3,8000 | 23.412 | ,00 |
| 03/4/2000 | 4,1800 | -0,71% | 3,9800 | 4,2400 | 3,9800 | 7.302 | ,00 |
| 31/3/2000 | 4,2100 | 0,96% | 4,1200 | 4,2300 | 3,8700 | 19.442 | ,00 |
| 30/3/2000 | 4,1700 | 0,00% | 4,1700 | 4,3300 | 4,0800 | 32.038 | ,00 |
| 29/3/2000 | 4,1700 | 9,16% | 4,1000 | 4,2000 | 3,8000 | 26.150 | ,00 |
| 28/3/2000 | 3,8200 | -1,55% | 3,7000 | 3,9300 | 3,5000 | 67.817 | ,00 |
| 27/3/2000 | 3,8800 | -1,27% | 3,8900 | 4,0100 | 3,6600 | 50.110 | ,00 |
| 24/3/2000 | 3,9300 | 3,42% | 3,5700 | 4,0900 | 3,5700 | 33.224 | ,00 |
| 23/3/2000 | 3,8000 | -3,80% | 3,9500 | 3,9500 | 3,6000 | 69.460 | ,00 |
| 22/3/2000 | 3,9500 | -2,95% | 4,0800 | 4,1800 | 3,8600 | 51.707 | ,00 |
| 21/3/2000 | 4,0700 | -6,65% | 4,0500 | 4,4300 | 3,9400 | 64.988 | ,00 |
| 20/3/2000 | 4,3600 | 7,39% | 4,1800 | 4,4300 | 4,1800 | 52.392 | ,00 |
| 17/3/2000 | 4,0600 | 10,03% | 4,0200 | 4,0600 | 3,8600 | 78.999 | ,00 |
| 16/3/2000 | 3,6900 | 9,82% | 3,5200 | 3,6900 | 3,3500 | 73.111 | ,00 |
| 15/3/2000 | 3,3600 | -9,68% | 3,3600 | 3,4100 | 3,3600 | 59.101 | ,00 |
| 14/3/2000 | 3,7200 | -10,14% | 3,7700 | 4,1100 | 3,7200 | 52.666 | ,00 |
| 10/3/2000 | 4,1400 | -2,59% | 3,9000 | 4,6700 | 3,8200 | 60.424 | ,00 |
| 09/3/2000 | 4,2500 | -1,85% | 4,1900 | 4,7700 | 3,9500 | 44.816 | ,00 |
| 08/3/2000 | 4,3300 | -9,98% | 4,3500 | 4,4300 | 4,3300 | 34.639 | ,00 |
| 07/3/2000 | 4,8100 | -10,09% | 5,0200 | 5,1500 | 4,8100 | 61.428 | ,00 |
| 06/3/2000 | 5,3500 | -5,14% | 5,7800 | 5,7800 | 5,3100 | 41.256 | ,00 |
| 03/3/2000 | 5,6400 | -3,59% | 5,5600 | 5,9800 | 5,2600 | 45.090 | ,00 |
| 02/3/2000 | 5,8500 | 2,81% | 5,9700 | 5,9700 | 5,5400 | 64.805 | ,00 |
| 01/3/2000 | 5,6900 | 0,35% | 5,6700 | 6,0100 | 5,4100 | 37.195 | ,00 |
| 29/2/2000 | 5,6700 | -10,00% | 6,4200 | 6,4200 | 5,6700 | 133.946 | ,00 |
| 28/2/2000 | 6,3000 | -10,00% | 7,0000 | 7,0000 | 6,3000 | 38.381 | ,00 |
| 25/2/2000 | 7,0000 | 1,16% | 6,7900 | 7,2300 | 6,7900 | 60.105 | ,00 |
| 24/2/2000 | 6,9200 | 0,73% | 6,8700 | 6,9700 | 6,6400 | 42.169 | ,00 |
| 23/2/2000 | 6,8700 | 1,18% | 6,5900 | 7,0700 | 6,5900 | 52.985 | ,00 |
| 22/2/2000 | 6,7900 | -3,69% | 7,0400 | 7,0700 | 6,7000 | 38.518 | ,00 |
| 21/2/2000 | 7,0500 | 0,00% | 7,1400 | 7,2700 | 6,9000 | 58.005 | ,00 |
| 18/2/2000 | 7,0500 | 7,31% | 6,7200 | 7,1800 | 6,7000 | 52.574 | ,00 |
| 17/2/2000 | 6,5700 | -5,06% | 6,8400 | 7,0600 | 6,5100 | 34.456 | ,00 |
| 16/2/2000 | 6,9200 | -4,02% | 7,1100 | 7,2000 | 6,8400 | 61.063 | ,00 |
| 15/2/2000 | 7,2100 | -2,57% | 7,1400 | 7,5900 | 7,0700 | 72.016 | ,00 |
| 14/2/2000 | 7,4000 | -1,60% | 7,4000 | 7,6500 | 7,2400 | 38.472 | ,00 |
| 11/2/2000 | 7,5200 | -2,34% | 7,4200 | 8,0000 | 7,4200 | 42.626 | ,00 |
| 10/2/2000 | 7,7000 | 2,80% | 7,4000 | 8,0000 | 7,2300 | 97.208 | ,00 |
| 09/2/2000 | 7,4900 | -3,73% | 7,4900 | 7,6900 | 7,2700 | 104.693 | ,00 |
| 08/2/2000 | 7,7800 | -2,38% | 7,9700 | 8,0400 | 7,6900 | 73.887 | ,00 |
| 07/2/2000 | 7,9700 | 0,00% | 8,2900 | 8,2900 | 7,9100 | 84.110 | ,00 |
| 04/2/2000 | 7,9700 | 0,25% | 8,1200 | 8,2900 | 7,9100 | 194.781 | ,00 |
| 03/2/2000 | 7,9500 | 8,02% | 7,4800 | 7,9500 | 7,4000 | 284.413 | ,00 |
| 02/2/2000 | 7,3600 | 0,00% | 7,2700 | 7,4900 | 7,2000 | 79.957 | ,00 |
| 01/2/2000 | 7,3600 | 1,52% | 7,2500 | 7,6400 | 7,2500 | 96.797 | ,00 |
| 31/1/2000 | 7,2500 | -1,49% | 6,7800 | 7,5400 | 6,7700 | 69.323 | ,00 |
| 28/1/2000 | 7,3600 | 6,67% | 6,9800 | 7,4000 | 6,9800 | 88.993 | ,00 |
| 27/1/2000 | 6,9000 | -1,43% | 7,0700 | 7,0700 | 6,8100 | 60.835 | ,00 |
| 26/1/2000 | 7,0000 | -2,91% | 7,4200 | 7,4200 | 6,7800 | 124.317 | ,00 |
| 25/1/2000 | 7,2100 | -4,12% | 7,0100 | 7,4000 | 7,0100 | 133.170 | ,00 |
| 24/1/2000 | 7,5200 | -1,44% | 7,9300 | 7,9300 | 7,2700 | 257.989 | ,00 |
| 21/1/2000 | 7,6300 | 8,07% | 7,1300 | 7,6300 | 7,0700 | 396.545 | ,00 |
| 20/1/2000 | 7,0600 | -2,22% | 6,8500 | 7,4200 | 6,8200 | 277.568 | ,00 |
| 19/1/2000 | 7,2200 | -7,91% | 7,2900 | 7,5800 | 7,2000 | 291.898 | ,00 |
| 18/1/2000 | 7,8400 | -16,86% | 8,5700 | 9,3300 | 7,6900 | 576.129 | ,00 |
| 17/1/2000 | 9,4300 | 6,80% | 9,7100 | 11,2900 | 9,0200 | 1.374.558 | ,00 |
| 14/1/2000 | 8,8300 | 0,00% | 5,7800 | 9,0000 | 5,6900 | 1.673.987 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|