| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,9750 €
-0,0110 (-1,12%)
- Άνοιγμα 0,9860
- Υψηλό 0,9900
- Χαμηλό 0,9700
- Όγκος 129.777
- Τζίρος 126.934 €
- Πράξεις 111
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/6/2011 | 1,2860 | 0,00% | 1,2560 | 1,2860 | 1,2260 | 5.536 | ,00 |
| 10/6/2011 | 1,2860 | 4,89% | 1,2260 | 1,3160 | 1,2260 | 14.478 | ,00 |
| 09/6/2011 | 1,2260 | 0,00% | 1,2860 | 1,2860 | 1,2260 | 9.204 | ,00 |
| 08/6/2011 | 1,2260 | -4,67% | 1,2560 | 1,2860 | 1,2260 | 8.006 | ,00 |
| 07/6/2011 | 1,2860 | 0,00% | 1,3160 | 1,3450 | 1,2560 | 7.123 | ,00 |
| 06/6/2011 | 1,2860 | 0,00% | 1,3160 | 1,3450 | 1,2560 | 21.623 | ,00 |
| 03/6/2011 | 1,2860 | 4,89% | 1,2860 | 1,2860 | 1,2260 | 9.971 | ,00 |
| 02/6/2011 | 1,2260 | -4,67% | 1,2560 | 1,2860 | 1,2260 | 23.427 | ,00 |
| 01/6/2011 | 1,2860 | 0,00% | 1,3160 | 1,3160 | 1,2260 | 24.661 | ,00 |
| 31/5/2011 | 1,2860 | 10,29% | 1,2260 | 1,3750 | 1,1960 | 24.115 | ,00 |
| 30/5/2011 | 1,1660 | -7,17% | 1,2860 | 1,2860 | 1,1360 | 20.197 | ,00 |
| 27/5/2011 | 1,2560 | 0,00% | 1,2560 | 1,2860 | 1,2260 | 122.453 | ,00 |
| 26/5/2011 | 1,2560 | 2,45% | 1,2560 | 1,2860 | 1,2260 | 16.586 | ,00 |
| 25/5/2011 | 1,2260 | 2,51% | 1,2560 | 1,2560 | 1,1660 | 3.887 | ,00 |
| 24/5/2011 | 1,1960 | -2,45% | 1,2560 | 1,2860 | 1,1960 | 20.076 | ,00 |
| 23/5/2011 | 1,2260 | -2,39% | 1,2560 | 1,2560 | 1,1960 | 7.221 | ,00 |
| 20/5/2011 | 1,2560 | 0,00% | 1,2860 | 1,2860 | 1,1960 | 13.510 | ,00 |
| 19/5/2011 | 1,2560 | 0,00% | 1,2860 | 1,2860 | 1,1960 | 12.615 | ,00 |
| 18/5/2011 | 1,2560 | 2,45% | 1,2560 | 1,2860 | 1,2560 | 16.865 | ,00 |
| 17/5/2011 | 1,2260 | 0,00% | 1,2560 | 1,2560 | 1,1660 | 13.511 | ,00 |
| 16/5/2011 | 1,2260 | -4,67% | 1,2560 | 1,2560 | 1,1960 | 7.904 | ,00 |
| 13/5/2011 | 1,2860 | 2,39% | 1,2260 | 1,2860 | 1,2260 | 13.908 | ,00 |
| 12/5/2011 | 1,2560 | -2,33% | 1,3160 | 1,3160 | 1,2560 | 9.850 | ,00 |
| 11/5/2011 | 1,2860 | 2,39% | 1,2860 | 1,3160 | 1,2560 | 13.024 | ,00 |
| 10/5/2011 | 1,2560 | 5,02% | 1,2260 | 1,2860 | 1,1960 | 13.993 | ,00 |
| 09/5/2011 | 1,1960 | -4,78% | 1,2560 | 1,2860 | 1,1960 | 7.344 | ,00 |
| 06/5/2011 | 1,2560 | -4,56% | 1,3450 | 1,3450 | 1,2560 | 12.468 | ,00 |
| 05/5/2011 | 1,3160 | -4,29% | 1,4050 | 1,4350 | 1,2860 | 20.330 | ,00 |
| 04/5/2011 | 1,3750 | 0,00% | 1,4050 | 1,4350 | 1,3750 | 22.323 | ,00 |
| 03/5/2011 | 1,3750 | 0,00% | 1,2860 | 1,4650 | 1,2860 | 69.225 | ,00 |
| 02/5/2011 | 1,3750 | 2,23% | 1,4050 | 1,4050 | 1,2860 | 12.928 | ,00 |
| 29/4/2011 | 1,3450 | 4,59% | 1,3450 | 1,3750 | 1,3160 | 20.021 | ,00 |
| 28/4/2011 | 1,2860 | 0,00% | 1,3160 | 1,3450 | 1,2560 | 12.075 | ,00 |
| 27/4/2011 | 1,2860 | 2,39% | 1,3160 | 1,3160 | 1,2560 | 18.568 | ,00 |
| 26/4/2011 | 1,2560 | -4,56% | 1,3750 | 1,3750 | 1,2560 | 6.850 | ,00 |
| 21/4/2011 | 1,3160 | 0,00% | 1,3450 | 1,3750 | 1,2860 | 14.089 | ,00 |
| 20/4/2011 | 1,3160 | -2,16% | 1,3450 | 1,4050 | 1,2860 | 8.896 | ,00 |
| 19/4/2011 | 1,3450 | 4,59% | 1,3160 | 1,3450 | 1,3160 | 11.558 | ,00 |
| 18/4/2011 | 1,2860 | 0,00% | 1,3160 | 1,3160 | 1,2860 | 23.403 | ,00 |
| 15/4/2011 | 1,2860 | 4,89% | 1,2560 | 1,3160 | 1,2260 | 16.947 | ,00 |
| 14/4/2011 | 1,2260 | -2,39% | 1,2860 | 1,2860 | 1,1960 | 13.621 | ,00 |
| 13/4/2011 | 1,2560 | 0,00% | 1,2560 | 1,2860 | 1,2560 | 6.351 | ,00 |
| 12/4/2011 | 1,2560 | 0,00% | 1,1960 | 1,2860 | 1,1960 | 4.689 | ,00 |
| 11/4/2011 | 1,2560 | -2,33% | 1,2260 | 1,2860 | 1,2260 | 9.622 | ,00 |
| 08/4/2011 | 1,2860 | 0,00% | 1,3450 | 1,3450 | 1,2260 | 3.595 | ,00 |
| 07/4/2011 | 1,2860 | 4,89% | 1,2560 | 1,3160 | 1,2560 | 19.463 | ,00 |
| 06/4/2011 | 1,2260 | 2,51% | 1,2260 | 1,2560 | 1,1360 | 23.520 | ,00 |
| 05/4/2011 | 1,1960 | 0,00% | 1,1960 | 1,2260 | 1,1660 | 16.703 | ,00 |
| 04/4/2011 | 1,1960 | -4,78% | 1,2560 | 1,2860 | 1,1660 | 25.960 | ,00 |
| 01/4/2011 | 1,2560 | -4,56% | 1,3160 | 1,3450 | 1,2560 | 15.816 | ,00 |
| 31/3/2011 | 1,3160 | 2,33% | 1,3450 | 1,3450 | 1,2560 | 8.158 | ,00 |
| 30/3/2011 | 1,2860 | -2,28% | 1,3750 | 1,3750 | 1,2860 | 10.961 | ,00 |
| 29/3/2011 | 1,3160 | -6,33% | 1,3750 | 1,3750 | 1,2860 | 53.372 | ,00 |
| 28/3/2011 | 1,4050 | 0,00% | 1,4650 | 1,4650 | 1,3750 | 5.534 | ,00 |
| 24/3/2011 | 1,4050 | 0,00% | 1,4350 | 1,4350 | 1,3750 | 12.484 | ,00 |
| 23/3/2011 | 1,4050 | -2,09% | 1,4050 | 1,4650 | 1,4050 | 10.748 | ,00 |
| 22/3/2011 | 1,4350 | 2,14% | 1,4350 | 1,4650 | 1,4050 | 10.105 | ,00 |
| 21/3/2011 | 1,4050 | 2,18% | 1,4350 | 1,4350 | 1,4050 | 3.723 | ,00 |
| 18/3/2011 | 1,3750 | 0,00% | 1,3750 | 1,4350 | 1,3750 | 9.952 | ,00 |
| 17/3/2011 | 1,3750 | -2,14% | 1,4350 | 1,4350 | 1,3450 | 11.721 | ,00 |
| 16/3/2011 | 1,4050 | 2,18% | 1,4350 | 1,4650 | 1,4050 | 7.994 | ,00 |
| 15/3/2011 | 1,3750 | -8,03% | 1,5250 | 1,5250 | 1,3450 | 32.282 | ,00 |
| 14/3/2011 | 1,4950 | 6,41% | 1,4350 | 1,5250 | 1,4350 | 56.367 | ,00 |
| 11/3/2011 | 1,4050 | 4,46% | 1,2560 | 1,4050 | 1,2560 | 11.541 | ,00 |
| 10/3/2011 | 1,3450 | 2,20% | 1,3450 | 1,3450 | 1,2860 | 5.619 | ,00 |
| 09/3/2011 | 1,3160 | 0,00% | 1,3450 | 1,3750 | 1,2860 | 30.426 | ,00 |
| 08/3/2011 | 1,3160 | -8,29% | 1,3750 | 1,4050 | 1,3160 | 28.722 | ,00 |
| 04/3/2011 | 1,4350 | -2,05% | 1,4950 | 1,4950 | 1,4350 | 6.600 | ,00 |
| 03/3/2011 | 1,4650 | 2,09% | 1,4950 | 1,4950 | 1,4650 | 7.953 | ,00 |
| 02/3/2011 | 1,4350 | -2,05% | 1,4050 | 1,4650 | 1,4050 | 7.619 | ,00 |
| 01/3/2011 | 1,4650 | 0,00% | 1,4650 | 1,5550 | 1,4350 | 21.891 | ,00 |
| 28/2/2011 | 1,4650 | -3,93% | 1,4950 | 1,5250 | 1,4350 | 11.720 | ,00 |
| 25/2/2011 | 1,5250 | -1,93% | 1,5550 | 1,5850 | 1,4650 | 19.380 | ,00 |
| 24/2/2011 | 1,5550 | -5,41% | 1,6440 | 1,6740 | 1,5250 | 22.537 | ,00 |
| 23/2/2011 | 1,6440 | -1,79% | 1,6740 | 1,7340 | 1,5850 | 43.611 | ,00 |
| 22/2/2011 | 1,6740 | -8,22% | 1,7340 | 1,8240 | 1,6740 | 44.577 | ,00 |
| 21/2/2011 | 1,8240 | 1,67% | 1,8540 | 1,9130 | 1,7340 | 108.967 | ,00 |
| 18/2/2011 | 1,7940 | 11,15% | 1,6140 | 1,7940 | 1,6140 | 192.032 | ,00 |
| 17/2/2011 | 1,6140 | 3,79% | 1,6140 | 1,6440 | 1,5550 | 56.255 | ,00 |
| 16/2/2011 | 1,5550 | 0,00% | 1,6140 | 1,6140 | 1,5550 | 6.753 | ,00 |
| 15/2/2011 | 1,5550 | -3,66% | 1,6140 | 1,6740 | 1,5250 | 21.206 | ,00 |
| 14/2/2011 | 1,6140 | 0,00% | 1,6440 | 1,7340 | 1,5850 | 13.761 | ,00 |
| 11/2/2011 | 1,6140 | 0,00% | 1,5850 | 1,6440 | 1,5850 | 12.703 | ,00 |
| 10/2/2011 | 1,6140 | -1,82% | 1,6440 | 1,7040 | 1,5850 | 43.267 | ,00 |
| 09/2/2011 | 1,6440 | 5,72% | 1,6140 | 1,6740 | 1,5550 | 52.197 | ,00 |
| 08/2/2011 | 1,5550 | 4,01% | 1,5250 | 1,6140 | 1,5250 | 27.515 | ,00 |
| 07/2/2011 | 1,4950 | 0,00% | 1,4350 | 1,5550 | 1,4350 | 28.085 | ,00 |
| 04/2/2011 | 1,4950 | -5,68% | 1,6140 | 1,6440 | 1,4350 | 32.288 | ,00 |
| 03/2/2011 | 1,5850 | 0,00% | 1,5550 | 1,6440 | 1,5550 | 20.870 | ,00 |
| 02/2/2011 | 1,5850 | -5,32% | 1,7040 | 1,7340 | 1,5550 | 43.901 | ,00 |
| 01/2/2011 | 1,6740 | 5,62% | 1,6440 | 1,7340 | 1,6140 | 40.411 | ,00 |
| 31/1/2011 | 1,5850 | 6,02% | 1,5250 | 1,6140 | 1,4350 | 36.189 | ,00 |
| 28/1/2011 | 1,4950 | 2,05% | 1,4650 | 1,5550 | 1,4650 | 35.808 | ,00 |
| 27/1/2011 | 1,4650 | 0,00% | 1,4950 | 1,4950 | 1,4050 | 9.588 | ,00 |
| 26/1/2011 | 1,4650 | 2,09% | 1,4350 | 1,5250 | 1,4050 | 22.889 | ,00 |
| 25/1/2011 | 1,4350 | -2,05% | 1,4950 | 1,4950 | 1,4050 | 16.893 | ,00 |
| 24/1/2011 | 1,4650 | -3,93% | 1,5550 | 1,5550 | 1,4650 | 24.084 | ,00 |
| 21/1/2011 | 1,5250 | 4,10% | 1,4350 | 1,5850 | 1,4350 | 62.450 | ,00 |
| 20/1/2011 | 1,4650 | -2,01% | 1,4350 | 1,5550 | 1,4350 | 33.267 | ,00 |
| 19/1/2011 | 1,4950 | 16,25% | 1,2860 | 1,5250 | 1,2560 | 59.092 | ,00 |
| 18/1/2011 | 1,2860 | -2,28% | 1,2860 | 1,3160 | 1,2560 | 10.716 | ,00 |
| 17/1/2011 | 1,3160 | 4,78% | 1,2560 | 1,3450 | 1,2560 | 19.885 | ,00 |
| 14/1/2011 | 1,2560 | 2,45% | 1,2260 | 1,2560 | 1,1960 | 6.054 | ,00 |
| 13/1/2011 | 1,2260 | 0,00% | 1,2560 | 1,2560 | 1,2260 | 12.994 | ,00 |
| 12/1/2011 | 1,2260 | 5,15% | 1,2260 | 1,2560 | 1,1660 | 21.557 | ,00 |
| 11/1/2011 | 1,1660 | 0,00% | 1,1360 | 1,1960 | 1,1060 | 17.945 | ,00 |
| 10/1/2011 | 1,1660 | -2,51% | 1,1960 | 1,2260 | 1,1360 | 13.030 | ,00 |
| 07/1/2011 | 1,1960 | 0,00% | 1,1360 | 1,2260 | 1,1360 | 4.666 | ,00 |
| 05/1/2011 | 1,1960 | -4,78% | 1,1960 | 1,2560 | 1,1660 | 18.420 | ,00 |
| 04/1/2011 | 1,2560 | 0,00% | 1,2860 | 1,2860 | 1,2260 | 6.863 | ,00 |
| 03/1/2011 | 1,2560 | -2,33% | 1,2560 | 1,2860 | 1,2560 | 3.917 | ,00 |
| 31/12/2010 | 1,2860 | 2,39% | 1,2260 | 1,2860 | 1,2260 | 7.717 | ,00 |
| 30/12/2010 | 1,2560 | 0,00% | 1,2860 | 1,2860 | 1,2260 | 6.183 | ,00 |
| 29/12/2010 | 1,2560 | 0,00% | 1,2860 | 1,2860 | 1,2560 | 8.078 | ,00 |
| 28/12/2010 | 1,2560 | 0,00% | 1,2260 | 1,2560 | 1,1960 | 21.066 | ,00 |
| 27/12/2010 | 1,2560 | -2,33% | 1,3450 | 1,3450 | 1,2260 | 3.495 | ,00 |
| 23/12/2010 | 1,2860 | 2,39% | 1,2260 | 1,2860 | 1,2260 | 9.725 | ,00 |
| 22/12/2010 | 1,2560 | -2,33% | 1,2860 | 1,2860 | 1,2260 | 6.818 | ,00 |
| 21/12/2010 | 1,2860 | -2,28% | 1,3450 | 1,3450 | 1,2560 | 9.690 | ,00 |
| 20/12/2010 | 1,3160 | -6,33% | 1,4350 | 1,4350 | 1,2860 | 11.183 | ,00 |
| 17/12/2010 | 1,4050 | 2,18% | 1,4050 | 1,4050 | 1,3450 | 3.608 | ,00 |
| 16/12/2010 | 1,3750 | 2,23% | 1,3450 | 1,3750 | 1,3450 | 6.011 | ,00 |
| 15/12/2010 | 1,3450 | -2,18% | 1,3450 | 1,4050 | 1,3160 | 15.560 | ,00 |
| 14/12/2010 | 1,3750 | 0,00% | 1,3450 | 1,4050 | 1,3450 | 10.421 | ,00 |
| 13/12/2010 | 1,3750 | -6,14% | 1,4350 | 1,4650 | 1,3750 | 13.432 | ,00 |
| 10/12/2010 | 1,4650 | -5,79% | 1,5250 | 1,6140 | 1,4650 | 25.319 | ,00 |
| 09/12/2010 | 1,5550 | 1,97% | 1,5850 | 1,6140 | 1,5250 | 37.527 | ,00 |
| 08/12/2010 | 1,5250 | 4,10% | 1,4950 | 1,5550 | 1,4050 | 26.553 | ,00 |
| 07/12/2010 | 1,4650 | 2,09% | 1,4950 | 1,5250 | 1,4050 | 40.600 | ,00 |
| 06/12/2010 | 1,4350 | 4,36% | 1,4350 | 1,4950 | 1,4050 | 29.821 | ,00 |
| 03/12/2010 | 1,3750 | 9,47% | 1,2860 | 1,4650 | 1,2860 | 45.933 | ,00 |
| 02/12/2010 | 1,2560 | 0,00% | 1,2860 | 1,3160 | 1,2260 | 13.631 | ,00 |
| 01/12/2010 | 1,2560 | 5,02% | 1,2260 | 1,2860 | 1,1960 | 17.573 | ,00 |
| 30/11/2010 | 1,1960 | 0,00% | 1,1660 | 1,1960 | 1,1360 | 8.162 | ,00 |
| 29/11/2010 | 1,1960 | 0,00% | 1,2560 | 1,3160 | 1,1960 | 21.732 | ,00 |
| 26/11/2010 | 1,1960 | -2,45% | 1,1960 | 1,2260 | 1,1660 | 22.916 | ,00 |
| 25/11/2010 | 1,2260 | -2,39% | 1,2860 | 1,2860 | 1,1960 | 15.084 | ,00 |
| 24/11/2010 | 1,2560 | -2,33% | 1,3160 | 1,3450 | 1,2560 | 9.249 | ,00 |
| 23/11/2010 | 1,2860 | -6,47% | 1,3160 | 1,3750 | 1,2860 | 32.215 | ,00 |
| 22/11/2010 | 1,3750 | -2,14% | 1,4350 | 1,4350 | 1,3450 | 6.372 | ,00 |
| 19/11/2010 | 1,4050 | -2,09% | 1,4650 | 1,4650 | 1,4050 | 6.120 | ,00 |
| 18/11/2010 | 1,4350 | 2,14% | 1,4650 | 1,4650 | 1,4050 | 6.700 | ,00 |
| 17/11/2010 | 1,4050 | -4,10% | 1,4350 | 1,4650 | 1,3750 | 14.258 | ,00 |
| 16/11/2010 | 1,4650 | -2,01% | 1,5250 | 1,5250 | 1,4350 | 4.643 | ,00 |
| 15/11/2010 | 1,4950 | -1,97% | 1,5250 | 1,5550 | 1,4650 | 6.936 | ,00 |
| 12/11/2010 | 1,5250 | 0,00% | 1,4950 | 1,5250 | 1,4650 | 10.817 | ,00 |
| 11/11/2010 | 1,5250 | 2,01% | 1,5550 | 1,5550 | 1,4650 | 16.407 | ,00 |
| 10/11/2010 | 1,4950 | -3,86% | 1,5250 | 1,5550 | 1,4950 | 15.102 | ,00 |
| 09/11/2010 | 1,5550 | 1,97% | 1,4950 | 1,5850 | 1,4650 | 11.212 | ,00 |
| 08/11/2010 | 1,5250 | 2,01% | 1,5250 | 1,5850 | 1,4650 | 7.415 | ,00 |
| 05/11/2010 | 1,4950 | 0,00% | 1,5250 | 1,5250 | 1,4050 | 8.884 | ,00 |
| 04/11/2010 | 1,4950 | 0,00% | 1,5550 | 1,5550 | 1,4650 | 11.666 | ,00 |
| 03/11/2010 | 1,4950 | 2,05% | 1,4950 | 1,5250 | 1,4650 | 7.730 | ,00 |
| 02/11/2010 | 1,4650 | 0,00% | 1,4350 | 1,5250 | 1,4350 | 21.789 | ,00 |
| 01/11/2010 | 1,4650 | -7,57% | 1,6140 | 1,6140 | 1,4350 | 41.066 | ,00 |
| 29/10/2010 | 1,5850 | -5,32% | 1,6440 | 1,6440 | 1,5550 | 35.398 | ,00 |
| 27/10/2010 | 1,6740 | -3,46% | 1,7640 | 1,7640 | 1,6740 | 24.941 | ,00 |
| 26/10/2010 | 1,7340 | -3,34% | 1,8240 | 1,8240 | 1,7040 | 30.401 | ,00 |
| 25/10/2010 | 1,7940 | 7,17% | 1,6740 | 1,8240 | 1,6740 | 44.837 | ,00 |
| 22/10/2010 | 1,6740 | 0,00% | 1,7040 | 1,7340 | 1,6740 | 19.359 | ,00 |
| 21/10/2010 | 1,6740 | -1,76% | 1,6740 | 1,7040 | 1,6440 | 12.711 | ,00 |
| 20/10/2010 | 1,7040 | 0,00% | 1,7340 | 1,7340 | 1,6740 | 13.067 | ,00 |
| 19/10/2010 | 1,7040 | 1,79% | 1,7040 | 1,7640 | 1,7040 | 27.165 | ,00 |
| 18/10/2010 | 1,6740 | -1,76% | 1,7040 | 1,7040 | 1,6440 | 22.516 | ,00 |
| 15/10/2010 | 1,7040 | 0,00% | 1,7040 | 1,7340 | 1,6740 | 18.417 | ,00 |
| 14/10/2010 | 1,7040 | -3,40% | 1,7940 | 1,7940 | 1,6740 | 35.637 | ,00 |
| 13/10/2010 | 1,7640 | 7,30% | 1,6440 | 1,7940 | 1,6440 | 150.208 | ,00 |
| 12/10/2010 | 1,6440 | 0,00% | 1,6440 | 1,6740 | 1,6140 | 30.893 | ,00 |
| 11/10/2010 | 1,6440 | 0,00% | 1,6440 | 1,7040 | 1,6140 | 35.317 | ,00 |
| 08/10/2010 | 1,6440 | -3,52% | 1,7040 | 1,7040 | 1,6140 | 40.481 | ,00 |
| 07/10/2010 | 1,7040 | -3,40% | 1,7940 | 1,8240 | 1,6740 | 141.018 | ,00 |
| 06/10/2010 | 1,7640 | 1,73% | 1,7040 | 1,8540 | 1,7040 | 39.882 | ,00 |
| 05/10/2010 | 1,7340 | 1,76% | 1,7340 | 1,7640 | 1,6740 | 20.885 | ,00 |
| 04/10/2010 | 1,7040 | 1,79% | 1,7040 | 1,7340 | 1,6740 | 14.731 | ,00 |
| 01/10/2010 | 1,6740 | 1,82% | 1,6740 | 1,7040 | 1,6140 | 7.271 | ,00 |
| 30/9/2010 | 1,6440 | 0,00% | 1,6440 | 1,7040 | 1,6440 | 5.455 | ,00 |
| 29/9/2010 | 1,6440 | 0,00% | 1,7040 | 1,7040 | 1,6440 | 8.202 | ,00 |
| 28/9/2010 | 1,6440 | -3,52% | 1,6740 | 1,7040 | 1,6140 | 15.512 | ,00 |
| 27/9/2010 | 1,7040 | -3,40% | 1,7940 | 1,8240 | 1,6740 | 8.150 | ,00 |
| 24/9/2010 | 1,7640 | -1,67% | 1,8830 | 1,8830 | 1,7340 | 11.983 | ,00 |
| 23/9/2010 | 1,7940 | 3,46% | 1,7340 | 1,8830 | 1,7040 | 44.534 | ,00 |
| 22/9/2010 | 1,7340 | 0,00% | 1,7640 | 1,7640 | 1,6140 | 7.721 | ,00 |
| 21/9/2010 | 1,7340 | 0,00% | 1,7640 | 1,7940 | 1,6740 | 14.359 | ,00 |
| 20/9/2010 | 1,7340 | -4,93% | 1,8240 | 1,8540 | 1,7340 | 19.162 | ,00 |
| 17/9/2010 | 1,8240 | -1,62% | 1,8830 | 1,9430 | 1,7940 | 21.873 | ,00 |
| 16/9/2010 | 1,8540 | 1,64% | 1,8830 | 1,8830 | 1,8240 | 5.389 | ,00 |
| 15/9/2010 | 1,8240 | -3,13% | 1,9430 | 1,9430 | 1,7940 | 14.556 | ,00 |
| 14/9/2010 | 1,8830 | -4,56% | 1,9430 | 1,9430 | 1,8540 | 24.941 | ,00 |
| 13/9/2010 | 1,9730 | -2,95% | 2,0030 | 2,0330 | 1,9130 | 25.522 | ,00 |
| 10/9/2010 | 2,0330 | -2,87% | 2,0930 | 2,1230 | 2,0030 | 6.477 | ,00 |
| 09/9/2010 | 2,0930 | 0,00% | 2,1230 | 2,1530 | 2,0630 | 9.459 | ,00 |
| 08/9/2010 | 2,0930 | -2,79% | 2,0930 | 2,1230 | 2,0330 | 23.261 | ,00 |
| 07/9/2010 | 2,1530 | -3,97% | 2,2120 | 2,2420 | 2,1230 | 8.263 | ,00 |
| 06/9/2010 | 2,2420 | 0,00% | 2,3020 | 2,3020 | 2,2120 | 9.435 | ,00 |
| 03/9/2010 | 2,2420 | 5,61% | 2,1820 | 2,3020 | 2,1230 | 23.769 | ,00 |
| 02/9/2010 | 2,1230 | 0,00% | 2,1530 | 2,1820 | 2,1230 | 7.690 | ,00 |
| 01/9/2010 | 2,1230 | 4,43% | 2,0930 | 2,1530 | 2,0330 | 13.657 | ,00 |
| 31/8/2010 | 2,0330 | -2,87% | 2,0330 | 2,0630 | 2,0030 | 12.787 | ,00 |
| 30/8/2010 | 2,0930 | 0,00% | 2,1530 | 2,1820 | 2,0630 | 6.961 | ,00 |
| 27/8/2010 | 2,0930 | -1,41% | 2,1820 | 2,1820 | 2,0630 | 2.582 | ,00 |
| 26/8/2010 | 2,1230 | 1,43% | 2,1230 | 2,1820 | 2,0930 | 10.689 | ,00 |
| 25/8/2010 | 2,0930 | -1,41% | 2,1820 | 2,1820 | 2,0330 | 17.343 | ,00 |
| 24/8/2010 | 2,1230 | -7,78% | 2,2720 | 2,2720 | 2,0930 | 14.454 | ,00 |
| 23/8/2010 | 2,3020 | 1,32% | 2,3020 | 2,3320 | 2,2720 | 3.008 | ,00 |
| 20/8/2010 | 2,2720 | -5,02% | 2,3620 | 2,4220 | 2,2420 | 14.759 | ,00 |
| 19/8/2010 | 2,3920 | -1,24% | 2,4520 | 2,4520 | 2,3920 | 6.691 | ,00 |
| 18/8/2010 | 2,4220 | -3,54% | 2,6010 | 2,6010 | 2,4220 | 12.409 | ,00 |
| 17/8/2010 | 2,5110 | 7,68% | 2,3920 | 2,5110 | 2,3620 | 17.627 | ,00 |
| 16/8/2010 | 2,3320 | 0,00% | 2,3920 | 2,4220 | 2,3320 | 10.168 | ,00 |
| 13/8/2010 | 2,3320 | 1,30% | 2,3020 | 2,3620 | 2,3020 | 3.944 | ,00 |
| 12/8/2010 | 2,3020 | -1,29% | 2,3620 | 2,3620 | 2,2720 | 5.887 | ,00 |
| 11/8/2010 | 2,3320 | 0,00% | 2,2720 | 2,3620 | 2,2720 | 10.316 | ,00 |
| 10/8/2010 | 2,3320 | -4,89% | 2,3920 | 2,4810 | 2,3320 | 23.931 | ,00 |
| 09/8/2010 | 2,4520 | 0,00% | 2,5110 | 2,5410 | 2,4220 | 9.578 | ,00 |
| 06/8/2010 | 2,4520 | -4,63% | 2,6310 | 2,6310 | 2,4520 | 29.266 | ,00 |
| 05/8/2010 | 2,5710 | -2,28% | 2,6610 | 2,7210 | 2,5410 | 43.290 | ,00 |
| 04/8/2010 | 2,6310 | 0,00% | 2,7210 | 2,7210 | 2,5410 | 38.909 | ,00 |
| 03/8/2010 | 2,6310 | 8,63% | 2,4520 | 2,7210 | 2,3320 | 89.808 | ,00 |
| 02/8/2010 | 2,4220 | 6,60% | 2,3320 | 2,4520 | 2,3320 | 16.132 | ,00 |
| 30/7/2010 | 2,2720 | -5,02% | 2,3920 | 2,3920 | 2,2720 | 18.185 | ,00 |
| 29/7/2010 | 2,3920 | 5,28% | 2,3320 | 2,4520 | 2,3320 | 32.672 | ,00 |
| 28/7/2010 | 2,2720 | -3,81% | 2,3620 | 2,3920 | 2,2720 | 13.700 | ,00 |
| 27/7/2010 | 2,3620 | 9,71% | 2,1820 | 2,4520 | 2,1820 | 51.796 | ,00 |
| 26/7/2010 | 2,1530 | -1,33% | 2,2120 | 2,2120 | 2,1230 | 9.122 | ,00 |
| 23/7/2010 | 2,1820 | -1,36% | 2,2420 | 2,2420 | 2,1820 | 6.204 | ,00 |
| 22/7/2010 | 2,2120 | 0,00% | 2,2420 | 2,2720 | 2,1820 | 16.380 | ,00 |
| 21/7/2010 | 2,2120 | -3,91% | 2,3020 | 2,3320 | 2,1820 | 7.909 | ,00 |
| 20/7/2010 | 2,3020 | -2,54% | 2,3620 | 2,3620 | 2,2120 | 13.017 | ,00 |
| 19/7/2010 | 2,3620 | -1,25% | 2,3620 | 2,4220 | 2,3620 | 14.991 | ,00 |
| 16/7/2010 | 2,3920 | 0,00% | 2,4520 | 2,4520 | 2,3620 | 19.373 | ,00 |
| 15/7/2010 | 2,3920 | 0,00% | 2,3320 | 2,4520 | 2,3020 | 42.081 | ,00 |
| 14/7/2010 | 2,3920 | -1,24% | 2,4520 | 2,4520 | 2,3320 | 16.723 | ,00 |
| 13/7/2010 | 2,4220 | 2,54% | 2,4520 | 2,4520 | 2,3320 | 23.897 | ,00 |
| 12/7/2010 | 2,3620 | -1,25% | 2,4520 | 2,4520 | 2,3320 | 9.650 | ,00 |
| 09/7/2010 | 2,3920 | 3,91% | 2,3320 | 2,5110 | 2,3020 | 63.491 | ,00 |
| 08/7/2010 | 2,3020 | 2,68% | 2,2720 | 2,3320 | 2,2720 | 20.113 | ,00 |
| 07/7/2010 | 2,2420 | 4,13% | 2,1820 | 2,2720 | 2,1820 | 20.821 | ,00 |
| 06/7/2010 | 2,1530 | -2,67% | 2,1820 | 2,3020 | 2,1230 | 19.807 | ,00 |
| 05/7/2010 | 2,2120 | -1,34% | 2,2420 | 2,3020 | 2,1530 | 21.282 | ,00 |
| 02/7/2010 | 2,2420 | 10,28% | 2,0930 | 2,3020 | 2,0930 | 59.985 | ,00 |
| 01/7/2010 | 2,0330 | 0,00% | 2,0030 | 2,0630 | 1,8830 | 28.660 | ,00 |
| 30/6/2010 | 2,0330 | 11,46% | 1,8240 | 2,1530 | 1,8240 | 50.022 | ,00 |
| 29/6/2010 | 1,8240 | -1,62% | 1,8240 | 1,9130 | 1,7940 | 10.292 | ,00 |
| 28/6/2010 | 1,8540 | -1,54% | 1,9430 | 1,9730 | 1,8540 | 9.474 | ,00 |
| 25/6/2010 | 1,8830 | -3,09% | 1,8540 | 1,9730 | 1,8540 | 24.799 | ,00 |
| 24/6/2010 | 1,9430 | -8,48% | 2,0630 | 2,0630 | 1,9130 | 28.382 | ,00 |
| 23/6/2010 | 2,1230 | -1,39% | 2,0930 | 2,2120 | 2,0630 | 30.395 | ,00 |
| 22/6/2010 | 2,1530 | -1,33% | 2,0930 | 2,2720 | 2,0930 | 36.315 | ,00 |
| 21/6/2010 | 2,1820 | 0,00% | 2,3320 | 2,5410 | 2,0630 | 165.539 | ,00 |
| 18/6/2010 | 2,1820 | 19,63% | 2,0030 | 2,1820 | 2,0030 | 95.969 | ,00 |
| 17/6/2010 | 1,8240 | 19,61% | 1,5550 | 1,8240 | 1,5550 | 77.747 | ,00 |
| 16/6/2010 | 1,5250 | 0,00% | 1,5250 | 1,5850 | 1,4950 | 13.413 | ,00 |
| 15/6/2010 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,4650 | 19.719 | ,00 |
| 14/6/2010 | 1,5250 | 6,27% | 1,4350 | 1,5250 | 1,4350 | 10.706 | ,00 |
| 11/6/2010 | 1,4350 | 0,00% | 1,4350 | 1,4650 | 1,4050 | 7.432 | ,00 |
| 10/6/2010 | 1,4350 | 0,00% | 1,4650 | 1,4650 | 1,4050 | 6.190 | ,00 |
| 09/6/2010 | 1,4350 | 4,36% | 1,3750 | 1,4650 | 1,3750 | 28.460 | ,00 |
| 08/6/2010 | 1,3750 | -2,14% | 1,4650 | 1,4650 | 1,3450 | 5.101 | ,00 |
| 07/6/2010 | 1,4050 | -6,02% | 1,4950 | 1,4950 | 1,3450 | 26.553 | ,00 |
| 04/6/2010 | 1,4950 | -1,97% | 1,4950 | 1,5550 | 1,4650 | 20.385 | ,00 |
| 03/6/2010 | 1,5250 | -3,79% | 1,6440 | 1,6440 | 1,4950 | 11.111 | ,00 |
| 02/6/2010 | 1,5850 | 1,93% | 1,4950 | 1,6140 | 1,4950 | 8.391 | ,00 |
| 01/6/2010 | 1,5550 | -7,11% | 1,6440 | 1,6440 | 1,5250 | 12.947 | ,00 |
| 31/5/2010 | 1,6740 | -3,46% | 1,7940 | 1,7940 | 1,6440 | 5.251 | ,00 |
| 28/5/2010 | 1,7340 | 0,00% | 1,7340 | 1,7940 | 1,7040 | 15.766 | ,00 |
| 27/5/2010 | 1,7340 | 3,58% | 1,7340 | 1,7340 | 1,6440 | 6.958 | ,00 |
| 26/5/2010 | 1,6740 | -1,76% | 1,7640 | 1,7940 | 1,6440 | 19.478 | ,00 |
| 25/5/2010 | 1,7040 | -5,02% | 1,6740 | 1,7940 | 1,6440 | 15.167 | ,00 |
| 21/5/2010 | 1,7940 | 1,70% | 1,8240 | 1,8540 | 1,6740 | 11.832 | ,00 |
| 20/5/2010 | 1,7640 | -4,85% | 1,9130 | 1,9130 | 1,7640 | 8.613 | ,00 |
| 19/5/2010 | 1,8540 | 0,00% | 1,8240 | 1,8830 | 1,7940 | 11.986 | ,00 |
| 18/5/2010 | 1,8540 | 0,00% | 1,8240 | 1,9130 | 1,8240 | 12.567 | ,00 |
| 17/5/2010 | 1,8540 | -3,08% | 1,8540 | 1,8830 | 1,7940 | 9.906 | ,00 |
| 14/5/2010 | 1,9130 | -4,49% | 1,9430 | 2,0030 | 1,8830 | 9.507 | ,00 |
| 13/5/2010 | 2,0030 | -2,91% | 2,0930 | 2,0930 | 2,0030 | 3.334 | ,00 |
| 12/5/2010 | 2,0630 | -1,43% | 2,0930 | 2,1530 | 2,0630 | 10.545 | ,00 |
| 11/5/2010 | 2,0930 | -4,08% | 2,0630 | 2,1820 | 2,0330 | 8.200 | ,00 |
| 10/5/2010 | 2,1820 | 14,06% | 2,0330 | 2,2420 | 2,0330 | 17.492 | ,00 |
| 07/5/2010 | 1,9130 | -4,49% | 1,9430 | 1,9430 | 1,8240 | 14.167 | ,00 |
| 06/5/2010 | 2,0030 | 4,70% | 2,0030 | 2,0330 | 1,8540 | 8.606 | ,00 |
| 05/5/2010 | 1,9130 | -4,49% | 1,9430 | 2,0630 | 1,8830 | 11.491 | ,00 |
| 04/5/2010 | 2,0030 | -8,20% | 2,2720 | 2,2720 | 1,9730 | 10.739 | ,00 |
| 03/5/2010 | 2,1820 | 5,77% | 2,1820 | 2,2420 | 2,0630 | 17.986 | ,00 |
| 30/4/2010 | 2,0630 | 3,00% | 2,0330 | 2,1820 | 1,9430 | 40.030 | ,00 |
| 29/4/2010 | 2,0030 | 17,55% | 1,7640 | 2,0330 | 1,7340 | 30.293 | ,00 |
| 28/4/2010 | 1,7040 | 5,58% | 1,4950 | 1,7640 | 1,4950 | 41.154 | ,00 |
| 27/4/2010 | 1,6140 | -15,63% | 1,8540 | 2,0030 | 1,5550 | 16.406 | ,00 |
| 26/4/2010 | 1,9130 | -4,49% | 2,0330 | 2,0330 | 1,8830 | 8.169 | ,00 |
| 23/4/2010 | 2,0030 | -1,48% | 2,0930 | 2,1530 | 1,8540 | 19.831 | ,00 |
| 22/4/2010 | 2,0330 | -6,83% | 2,2720 | 2,2720 | 2,0030 | 20.520 | ,00 |
| 21/4/2010 | 2,1820 | -1,36% | 2,2720 | 2,3020 | 2,1820 | 6.981 | ,00 |
| 20/4/2010 | 2,2120 | -1,34% | 2,3320 | 2,3320 | 2,2120 | 6.012 | ,00 |
| 19/4/2010 | 2,2420 | -2,61% | 2,3320 | 2,3320 | 2,2120 | 7.799 | ,00 |
| 16/4/2010 | 2,3020 | -2,54% | 2,4220 | 2,4220 | 2,3020 | 5.245 | ,00 |
| 15/4/2010 | 2,3620 | 2,61% | 2,3920 | 2,4220 | 2,3020 | 24.942 | ,00 |
| 14/4/2010 | 2,3020 | -3,76% | 2,3620 | 2,3620 | 2,2720 | 10.609 | ,00 |
| 13/4/2010 | 2,3920 | -1,24% | 2,3620 | 2,4520 | 2,3320 | 9.205 | ,00 |
| 12/4/2010 | 2,4220 | 3,86% | 2,4520 | 2,4810 | 2,3920 | 26.920 | ,00 |
| 09/4/2010 | 2,3320 | 2,64% | 2,3320 | 2,3620 | 2,2720 | 10.176 | ,00 |
| 08/4/2010 | 2,2720 | 0,00% | 2,3920 | 2,3920 | 2,2420 | 35.153 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|