| 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 |
|---|---|---|---|---|---|---|---|
| 07/4/2010 | 2,3620 | -1,25% | 2,4220 | 2,4220 | 2,3320 | 11.020 | ,00 |
| 06/4/2010 | 2,3920 | 0,00% | 2,4520 | 2,4520 | 2,3620 | 3.426 | ,00 |
| 01/4/2010 | 2,3920 | -1,24% | 2,4810 | 2,4810 | 2,3920 | 7.126 | ,00 |
| 31/3/2010 | 2,4220 | 0,00% | 2,4810 | 2,5110 | 2,3920 | 6.108 | ,00 |
| 30/3/2010 | 2,4220 | -3,54% | 2,4810 | 2,4810 | 2,3920 | 11.156 | ,00 |
| 29/3/2010 | 2,5110 | -2,33% | 2,6010 | 2,6610 | 2,4810 | 14.045 | ,00 |
| 26/3/2010 | 2,5710 | 4,85% | 2,5110 | 2,6010 | 2,5110 | 29.447 | ,00 |
| 24/3/2010 | 2,4520 | 1,24% | 2,4810 | 2,5110 | 2,4220 | 5.252 | ,00 |
| 23/3/2010 | 2,4220 | 2,54% | 2,4520 | 2,4810 | 2,3920 | 9.956 | ,00 |
| 22/3/2010 | 2,3620 | -1,25% | 2,4220 | 2,4220 | 2,3020 | 9.897 | ,00 |
| 19/3/2010 | 2,3920 | 0,00% | 2,3620 | 2,4520 | 2,3320 | 15.604 | ,00 |
| 18/3/2010 | 2,3920 | -6,96% | 2,5410 | 2,5410 | 2,3620 | 26.679 | ,00 |
| 17/3/2010 | 2,5710 | 1,18% | 2,6010 | 2,6610 | 2,5410 | 9.040 | ,00 |
| 16/3/2010 | 2,5410 | -2,31% | 2,6010 | 2,6310 | 2,5110 | 16.942 | ,00 |
| 15/3/2010 | 2,6010 | -2,25% | 2,7500 | 2,7500 | 2,5710 | 24.610 | ,00 |
| 12/3/2010 | 2,6610 | -1,11% | 2,7210 | 2,7800 | 2,6010 | 10.290 | ,00 |
| 11/3/2010 | 2,6910 | 3,46% | 2,6310 | 2,7500 | 2,5710 | 25.394 | ,00 |
| 10/3/2010 | 2,6010 | 3,58% | 2,5110 | 2,6610 | 2,5110 | 13.504 | ,00 |
| 09/3/2010 | 2,5110 | 1,21% | 2,5110 | 2,5410 | 2,4810 | 9.054 | ,00 |
| 08/3/2010 | 2,4810 | -1,19% | 2,5410 | 2,5710 | 2,4810 | 11.029 | ,00 |
| 05/3/2010 | 2,5110 | -1,18% | 2,5110 | 2,5410 | 2,4220 | 18.421 | ,00 |
| 04/3/2010 | 2,5410 | -1,17% | 2,5710 | 2,6010 | 2,5110 | 12.953 | ,00 |
| 03/3/2010 | 2,5710 | 0,00% | 2,5710 | 2,6310 | 2,5110 | 6.423 | ,00 |
| 02/3/2010 | 2,5710 | 3,63% | 2,5110 | 2,6310 | 2,4220 | 36.646 | ,00 |
| 01/3/2010 | 2,4810 | 1,18% | 2,5110 | 2,5410 | 2,4520 | 9.649 | ,00 |
| 26/2/2010 | 2,4520 | 1,24% | 2,3920 | 2,4810 | 2,3920 | 5.320 | ,00 |
| 25/2/2010 | 2,4220 | 0,00% | 2,4520 | 2,4810 | 2,3620 | 6.174 | ,00 |
| 24/2/2010 | 2,4220 | 0,00% | 2,3620 | 2,4520 | 2,3620 | 4.339 | ,00 |
| 23/2/2010 | 2,4220 | -3,54% | 2,5410 | 2,5410 | 2,3920 | 7.209 | ,00 |
| 22/2/2010 | 2,5110 | 4,97% | 2,4220 | 2,5410 | 2,4220 | 25.347 | ,00 |
| 19/2/2010 | 2,3920 | 1,27% | 2,3920 | 2,4220 | 2,3320 | 14.654 | ,00 |
| 18/2/2010 | 2,3620 | 1,29% | 2,3320 | 2,3620 | 2,3020 | 5.462 | ,00 |
| 17/2/2010 | 2,3320 | 0,00% | 2,3620 | 2,4220 | 2,2720 | 15.023 | ,00 |
| 16/2/2010 | 2,3320 | -1,27% | 2,3020 | 2,4220 | 2,3020 | 12.832 | ,00 |
| 12/2/2010 | 2,3620 | -1,25% | 2,4520 | 2,4520 | 2,3320 | 9.305 | ,00 |
| 11/2/2010 | 2,3920 | -3,59% | 2,5110 | 2,5110 | 2,3620 | 21.149 | ,00 |
| 10/2/2010 | 2,4810 | 6,39% | 2,3620 | 2,5410 | 2,3620 | 74.337 | ,00 |
| 09/2/2010 | 2,3320 | 2,64% | 2,3320 | 2,3920 | 2,2420 | 40.418 | ,00 |
| 08/2/2010 | 2,2720 | -6,19% | 2,3920 | 2,4520 | 2,2120 | 41.227 | ,00 |
| 05/2/2010 | 2,4220 | -5,80% | 2,5410 | 2,5410 | 2,3920 | 35.192 | ,00 |
| 04/2/2010 | 2,5710 | -3,38% | 2,6310 | 2,6310 | 2,5410 | 15.119 | ,00 |
| 03/2/2010 | 2,6610 | 0,00% | 2,7210 | 2,7500 | 2,6310 | 23.157 | ,00 |
| 02/2/2010 | 2,6610 | -1,11% | 2,6610 | 2,7500 | 2,6010 | 23.244 | ,00 |
| 01/2/2010 | 2,6910 | 0,00% | 2,6610 | 2,7500 | 2,6610 | 15.868 | ,00 |
| 29/1/2010 | 2,6910 | 2,28% | 2,6610 | 2,7500 | 2,6610 | 27.014 | ,00 |
| 28/1/2010 | 2,6310 | -1,13% | 2,6610 | 2,7210 | 2,6010 | 16.872 | ,00 |
| 27/1/2010 | 2,6610 | -3,24% | 2,7800 | 2,7800 | 2,6310 | 17.332 | ,00 |
| 26/1/2010 | 2,7500 | 0,00% | 2,6610 | 2,8400 | 2,6610 | 22.877 | ,00 |
| 25/1/2010 | 2,7500 | 3,34% | 2,6010 | 2,8100 | 2,6010 | 27.944 | ,00 |
| 22/1/2010 | 2,6610 | -3,24% | 2,6910 | 2,7800 | 2,6310 | 24.364 | ,00 |
| 21/1/2010 | 2,7500 | -4,18% | 2,7800 | 2,8700 | 2,6910 | 18.979 | ,00 |
| 20/1/2010 | 2,8700 | -1,03% | 2,9300 | 2,9900 | 2,8400 | 22.618 | ,00 |
| 19/1/2010 | 2,9000 | -2,03% | 2,9300 | 2,9900 | 2,8100 | 26.903 | ,00 |
| 18/1/2010 | 2,9600 | 0,00% | 2,9600 | 3,0200 | 2,9000 | 14.351 | ,00 |
| 15/1/2010 | 2,9600 | -1,00% | 3,0500 | 3,0790 | 2,9600 | 14.464 | ,00 |
| 14/1/2010 | 2,9900 | 0,00% | 3,0500 | 3,0790 | 2,9900 | 12.388 | ,00 |
| 13/1/2010 | 2,9900 | 0,00% | 3,0500 | 3,0790 | 2,8700 | 26.076 | ,00 |
| 12/1/2010 | 2,9900 | -9,09% | 3,2890 | 3,2890 | 2,9900 | 26.232 | ,00 |
| 11/1/2010 | 3,2890 | 1,86% | 3,2890 | 3,3480 | 3,2290 | 27.590 | ,00 |
| 08/1/2010 | 3,2290 | -1,82% | 3,3190 | 3,3190 | 3,1990 | 9.343 | ,00 |
| 07/1/2010 | 3,2890 | 0,92% | 3,2590 | 3,3480 | 3,2290 | 18.502 | ,00 |
| 05/1/2010 | 3,2590 | 7,91% | 3,0500 | 3,3190 | 3,0500 | 53.755 | ,00 |
| 04/1/2010 | 3,0200 | -0,98% | 3,0200 | 3,0790 | 3,0200 | 4.636 | ,00 |
| 31/12/2009 | 3,0500 | 0,00% | 3,0790 | 3,1090 | 3,0200 | 12.534 | ,00 |
| 30/12/2009 | 3,0500 | 2,01% | 2,9900 | 3,0790 | 2,9900 | 12.622 | ,00 |
| 29/12/2009 | 2,9900 | 0,00% | 3,0200 | 3,0500 | 2,9600 | 8.393 | ,00 |
| 28/12/2009 | 2,9900 | -0,99% | 3,1090 | 3,1090 | 2,9900 | 7.235 | ,00 |
| 23/12/2009 | 3,0200 | -2,86% | 3,1690 | 3,1990 | 2,9900 | 24.694 | ,00 |
| 22/12/2009 | 3,1090 | 3,98% | 3,0500 | 3,1390 | 3,0200 | 24.488 | ,00 |
| 21/12/2009 | 2,9900 | -3,83% | 3,1090 | 3,1090 | 2,9600 | 14.086 | ,00 |
| 18/12/2009 | 3,1090 | 1,93% | 3,0500 | 3,1390 | 2,9900 | 23.284 | ,00 |
| 17/12/2009 | 3,0500 | 0,00% | 2,9900 | 3,1690 | 2,9600 | 31.716 | ,00 |
| 16/12/2009 | 3,0500 | 0,99% | 3,0790 | 3,0790 | 2,9600 | 15.256 | ,00 |
| 15/12/2009 | 3,0200 | -1,92% | 3,0200 | 3,0790 | 2,9600 | 14.456 | ,00 |
| 14/12/2009 | 3,0790 | 2,98% | 3,0790 | 3,1090 | 3,0200 | 8.792 | ,00 |
| 11/12/2009 | 2,9900 | -4,75% | 3,1390 | 3,2890 | 2,9600 | 33.248 | ,00 |
| 10/12/2009 | 3,1390 | 6,05% | 3,0790 | 3,1690 | 2,9900 | 30.965 | ,00 |
| 09/12/2009 | 2,9600 | -1,99% | 2,9900 | 3,0790 | 2,8100 | 37.165 | ,00 |
| 08/12/2009 | 3,0200 | -9,01% | 3,2590 | 3,2890 | 2,9900 | 50.863 | ,00 |
| 07/12/2009 | 3,3190 | -1,75% | 3,4080 | 3,4080 | 3,2590 | 9.730 | ,00 |
| 04/12/2009 | 3,3780 | 0,00% | 3,2890 | 3,4380 | 3,1990 | 23.592 | ,00 |
| 03/12/2009 | 3,3780 | -1,75% | 3,4680 | 3,6470 | 3,3190 | 56.340 | ,00 |
| 02/12/2009 | 3,4380 | -1,72% | 3,4980 | 3,5580 | 3,4080 | 60.796 | ,00 |
| 01/12/2009 | 3,4980 | 14,69% | 3,1390 | 3,5580 | 3,1090 | 65.055 | ,00 |
| 30/11/2009 | 3,0500 | 2,01% | 3,0200 | 3,1090 | 3,0200 | 36.986 | ,00 |
| 27/11/2009 | 2,9900 | 4,18% | 2,6310 | 3,0790 | 2,6310 | 72.000 | ,00 |
| 26/11/2009 | 2,8700 | -4,97% | 3,0200 | 3,0200 | 2,8400 | 51.978 | ,00 |
| 25/11/2009 | 3,0200 | -11,38% | 3,3480 | 3,3480 | 2,9600 | 121.149 | ,00 |
| 24/11/2009 | 3,4080 | -2,57% | 3,5280 | 3,5280 | 3,3480 | 22.707 | ,00 |
| 23/11/2009 | 3,4980 | 1,75% | 3,4380 | 3,5580 | 3,3780 | 35.229 | ,00 |
| 20/11/2009 | 3,4380 | -4,98% | 3,6470 | 3,6470 | 3,3780 | 42.900 | ,00 |
| 19/11/2009 | 3,6180 | -3,96% | 3,8270 | 3,8270 | 3,5880 | 28.062 | ,00 |
| 18/11/2009 | 3,7670 | 0,80% | 3,8270 | 3,8570 | 3,6470 | 30.250 | ,00 |
| 17/11/2009 | 3,7370 | -0,80% | 3,8870 | 3,9160 | 3,6770 | 39.319 | ,00 |
| 16/11/2009 | 3,7670 | -7,35% | 4,0960 | 4,0960 | 3,7070 | 58.037 | ,00 |
| 13/11/2009 | 4,0660 | 0,74% | 4,0060 | 4,1260 | 3,9760 | 24.808 | ,00 |
| 12/11/2009 | 4,0360 | -2,18% | 4,1260 | 4,1860 | 4,0060 | 36.398 | ,00 |
| 11/11/2009 | 4,1260 | -1,43% | 4,1860 | 4,2150 | 4,0960 | 34.864 | ,00 |
| 10/11/2009 | 4,1860 | 1,45% | 4,1560 | 4,3350 | 4,1260 | 176.248 | ,00 |
| 09/11/2009 | 4,1260 | 0,00% | 4,2150 | 4,2750 | 4,0960 | 17.221 | ,00 |
| 06/11/2009 | 4,1260 | -2,11% | 4,2150 | 4,3050 | 4,0660 | 41.802 | ,00 |
| 05/11/2009 | 4,2150 | -0,71% | 4,2450 | 4,2750 | 4,1560 | 13.401 | ,00 |
| 04/11/2009 | 4,2450 | 2,14% | 4,3050 | 4,3050 | 4,2150 | 12.502 | ,00 |
| 03/11/2009 | 4,1560 | -1,40% | 4,2150 | 4,3350 | 4,1260 | 20.453 | ,00 |
| 02/11/2009 | 4,2150 | -1,40% | 4,0960 | 4,2750 | 4,0960 | 29.192 | ,00 |
| 30/10/2009 | 4,2750 | -1,38% | 4,3350 | 4,4840 | 4,2150 | 47.189 | ,00 |
| 29/10/2009 | 4,3350 | 1,40% | 4,2450 | 4,3950 | 4,1860 | 104.636 | ,00 |
| 27/10/2009 | 4,2750 | -4,04% | 4,3650 | 4,3950 | 4,2450 | 44.000 | ,00 |
| 26/10/2009 | 4,4550 | -1,96% | 4,6040 | 4,6340 | 4,3950 | 42.191 | ,00 |
| 23/10/2009 | 4,5440 | 0,00% | 4,6340 | 4,6640 | 4,4840 | 64.990 | ,00 |
| 22/10/2009 | 4,5440 | -1,94% | 4,5440 | 4,6640 | 4,4840 | 69.898 | ,00 |
| 21/10/2009 | 4,6340 | 6,90% | 4,3350 | 4,6940 | 4,2750 | 273.862 | ,00 |
| 20/10/2009 | 4,3350 | 0,00% | 4,4250 | 4,4250 | 4,3050 | 32.945 | ,00 |
| 19/10/2009 | 4,3350 | 0,00% | 4,3350 | 4,4250 | 4,3350 | 36.256 | ,00 |
| 16/10/2009 | 4,3350 | -2,03% | 4,5140 | 4,5440 | 4,2750 | 71.407 | ,00 |
| 15/10/2009 | 4,4250 | -2,62% | 4,6340 | 4,7240 | 4,3650 | 121.081 | ,00 |
| 14/10/2009 | 4,5440 | 0,66% | 4,6040 | 4,6940 | 4,4840 | 217.079 | ,00 |
| 13/10/2009 | 4,5140 | -3,22% | 4,6940 | 4,7240 | 4,4550 | 85.332 | ,00 |
| 12/10/2009 | 4,6640 | 1,97% | 4,6340 | 4,7540 | 4,5740 | 158.838 | ,00 |
| 09/10/2009 | 4,5740 | 2,67% | 4,5140 | 4,6340 | 4,3950 | 181.570 | ,00 |
| 08/10/2009 | 4,4550 | 4,21% | 4,3350 | 4,5440 | 4,3350 | 146.389 | ,00 |
| 07/10/2009 | 4,2750 | -1,38% | 4,3350 | 4,3950 | 4,2450 | 32.045 | ,00 |
| 06/10/2009 | 4,3350 | 3,56% | 4,3050 | 4,3650 | 4,2450 | 37.404 | ,00 |
| 05/10/2009 | 4,1860 | 1,45% | 4,2150 | 4,3350 | 4,1260 | 48.091 | ,00 |
| 02/10/2009 | 4,1260 | -2,80% | 4,1260 | 4,2750 | 4,0960 | 59.116 | ,00 |
| 01/10/2009 | 4,2450 | 0,71% | 4,2150 | 4,2750 | 4,1560 | 32.761 | ,00 |
| 30/9/2009 | 4,2150 | -4,10% | 4,3950 | 4,4550 | 4,1860 | 47.260 | ,00 |
| 29/9/2009 | 4,3950 | 0,00% | 4,4550 | 4,6040 | 4,3650 | 129.504 | ,00 |
| 28/9/2009 | 4,3950 | 3,53% | 4,3050 | 4,4550 | 4,1860 | 72.364 | ,00 |
| 25/9/2009 | 4,2450 | 0,00% | 4,2750 | 4,3350 | 4,2150 | 22.188 | ,00 |
| 24/9/2009 | 4,2450 | -1,39% | 4,3350 | 4,3350 | 4,2450 | 32.355 | ,00 |
| 23/9/2009 | 4,3050 | -1,37% | 4,3950 | 4,4250 | 4,3050 | 26.770 | ,00 |
| 22/9/2009 | 4,3650 | 2,11% | 4,3350 | 4,4250 | 4,2750 | 43.523 | ,00 |
| 21/9/2009 | 4,2750 | -3,39% | 4,4550 | 4,4550 | 4,2450 | 21.610 | ,00 |
| 18/9/2009 | 4,4250 | 3,51% | 4,3050 | 4,5140 | 4,2750 | 91.490 | ,00 |
| 17/9/2009 | 4,2750 | 0,00% | 4,3650 | 4,3950 | 4,2450 | 23.791 | ,00 |
| 16/9/2009 | 4,2750 | 0,71% | 4,3350 | 4,3950 | 4,2450 | 38.897 | ,00 |
| 15/9/2009 | 4,2450 | 2,88% | 4,2450 | 4,2750 | 4,1560 | 31.975 | ,00 |
| 14/9/2009 | 4,1260 | -1,43% | 4,0960 | 4,2450 | 4,0660 | 49.399 | ,00 |
| 11/9/2009 | 4,1860 | -0,69% | 4,2750 | 4,3350 | 4,1560 | 30.082 | ,00 |
| 10/9/2009 | 4,2150 | -4,10% | 4,4550 | 4,4550 | 4,1860 | 83.807 | ,00 |
| 09/9/2009 | 4,3950 | -1,98% | 4,4840 | 4,5740 | 4,3650 | 40.648 | ,00 |
| 08/9/2009 | 4,4840 | 4,16% | 4,3050 | 4,6340 | 4,3050 | 88.086 | ,00 |
| 07/9/2009 | 4,3050 | 2,14% | 4,2750 | 4,3950 | 4,2750 | 31.985 | ,00 |
| 04/9/2009 | 4,2150 | 3,66% | 4,1560 | 4,2450 | 4,0360 | 25.374 | ,00 |
| 03/9/2009 | 4,0660 | -3,53% | 4,2750 | 4,2750 | 3,9760 | 68.073 | ,00 |
| 02/9/2009 | 4,2150 | -1,40% | 4,2750 | 4,3650 | 4,1260 | 44.452 | ,00 |
| 01/9/2009 | 4,2750 | 0,00% | 4,3350 | 4,3650 | 4,1860 | 38.635 | ,00 |
| 31/8/2009 | 4,2750 | -2,73% | 4,3950 | 4,3950 | 4,1860 | 41.767 | ,00 |
| 28/8/2009 | 4,3950 | -2,64% | 4,5140 | 4,6340 | 4,3650 | 38.393 | ,00 |
| 27/8/2009 | 4,5140 | -0,66% | 4,6040 | 4,6340 | 4,4550 | 22.285 | ,00 |
| 26/8/2009 | 4,5440 | -4,42% | 4,8130 | 4,8430 | 4,4840 | 120.820 | ,00 |
| 25/8/2009 | 4,7540 | 6,71% | 4,4840 | 4,8430 | 4,4840 | 235.686 | ,00 |
| 24/8/2009 | 4,4550 | 0,68% | 4,5140 | 4,6040 | 4,3950 | 32.722 | ,00 |
| 21/8/2009 | 4,4250 | 0,00% | 4,5140 | 4,5140 | 4,3950 | 36.207 | ,00 |
| 20/8/2009 | 4,4250 | 1,37% | 4,4250 | 4,5440 | 4,3650 | 36.129 | ,00 |
| 19/8/2009 | 4,3650 | 3,56% | 4,2450 | 4,4550 | 4,1560 | 32.269 | ,00 |
| 18/8/2009 | 4,2150 | -0,71% | 4,3350 | 4,3650 | 4,1860 | 11.429 | ,00 |
| 17/8/2009 | 4,2450 | -2,08% | 4,1260 | 4,3050 | 4,0660 | 25.381 | ,00 |
| 14/8/2009 | 4,3350 | -0,69% | 4,4550 | 4,4840 | 4,3050 | 11.901 | ,00 |
| 13/8/2009 | 4,3650 | 4,28% | 4,3350 | 4,5440 | 4,2450 | 60.480 | ,00 |
| 12/8/2009 | 4,1860 | 3,72% | 4,0360 | 4,3050 | 3,9460 | 58.122 | ,00 |
| 11/8/2009 | 4,0360 | -5,59% | 4,3650 | 4,3950 | 3,9760 | 52.918 | ,00 |
| 10/8/2009 | 4,2750 | -3,39% | 4,4840 | 4,4840 | 4,2450 | 19.112 | ,00 |
| 07/8/2009 | 4,4250 | -3,89% | 4,6040 | 4,6040 | 4,4250 | 43.045 | ,00 |
| 06/8/2009 | 4,6040 | -1,92% | 4,7240 | 4,7540 | 4,5440 | 33.167 | ,00 |
| 05/8/2009 | 4,6940 | -3,08% | 4,9030 | 5,0230 | 4,5740 | 107.317 | ,00 |
| 04/8/2009 | 4,8430 | 9,45% | 4,4840 | 4,9630 | 4,4250 | 357.293 | ,00 |
| 03/8/2009 | 4,4250 | 1,37% | 4,4550 | 4,5140 | 4,3950 | 86.603 | ,00 |
| 31/7/2009 | 4,3650 | -2,02% | 4,5140 | 4,5140 | 4,3050 | 38.271 | ,00 |
| 30/7/2009 | 4,4550 | 4,21% | 4,3950 | 4,5740 | 4,2750 | 124.346 | ,00 |
| 29/7/2009 | 4,2750 | 0,71% | 4,3350 | 4,4250 | 4,2450 | 26.051 | ,00 |
| 28/7/2009 | 4,2450 | -3,41% | 4,4550 | 4,5440 | 4,1860 | 50.198 | ,00 |
| 27/7/2009 | 4,3950 | 0,00% | 4,4840 | 4,6040 | 4,3650 | 35.206 | ,00 |
| 24/7/2009 | 4,3950 | 0,69% | 4,4550 | 4,5740 | 4,3650 | 60.828 | ,00 |
| 23/7/2009 | 4,3650 | -2,02% | 4,4550 | 4,5440 | 4,3350 | 49.926 | ,00 |
| 22/7/2009 | 4,4550 | -3,24% | 4,6040 | 4,6940 | 4,3950 | 96.166 | ,00 |
| 21/7/2009 | 4,6040 | 13,23% | 4,1860 | 4,6940 | 4,1560 | 183.046 | ,00 |
| 20/7/2009 | 4,0660 | 5,42% | 3,9760 | 4,0960 | 3,9160 | 25.553 | ,00 |
| 17/7/2009 | 3,8570 | -0,77% | 3,9160 | 4,0060 | 3,8270 | 20.026 | ,00 |
| 16/7/2009 | 3,8870 | 1,57% | 3,9460 | 3,9460 | 3,8270 | 10.567 | ,00 |
| 15/7/2009 | 3,8270 | 0,79% | 3,7970 | 3,9460 | 3,7670 | 21.006 | ,00 |
| 14/7/2009 | 3,7970 | 4,11% | 3,7370 | 3,8570 | 3,7370 | 31.897 | ,00 |
| 13/7/2009 | 3,6470 | -0,82% | 3,5280 | 3,6770 | 3,4380 | 43.686 | ,00 |
| 10/7/2009 | 3,6770 | -3,92% | 3,7970 | 3,8570 | 3,6470 | 33.952 | ,00 |
| 09/7/2009 | 3,8270 | 2,41% | 3,7970 | 3,8870 | 3,7670 | 34.082 | ,00 |
| 08/7/2009 | 3,7370 | -3,86% | 3,8270 | 3,8870 | 3,7070 | 27.496 | ,00 |
| 07/7/2009 | 3,8870 | -1,50% | 4,0360 | 4,0360 | 3,8570 | 26.350 | ,00 |
| 06/7/2009 | 3,9460 | -1,50% | 3,9760 | 4,0060 | 3,8870 | 15.965 | ,00 |
| 03/7/2009 | 4,0060 | -0,74% | 4,0660 | 4,0660 | 3,9460 | 20.844 | ,00 |
| 02/7/2009 | 4,0360 | -1,46% | 4,0960 | 4,2450 | 3,9760 | 47.021 | ,00 |
| 01/7/2009 | 4,0960 | 0,74% | 4,1560 | 4,1860 | 4,0360 | 32.876 | ,00 |
| 30/6/2009 | 4,0660 | 1,50% | 4,0660 | 4,2150 | 3,9760 | 80.934 | ,00 |
| 29/6/2009 | 4,0060 | -0,74% | 4,0960 | 4,0960 | 3,9760 | 19.401 | ,00 |
| 26/6/2009 | 4,0360 | -0,74% | 4,2150 | 4,2450 | 4,0060 | 53.686 | ,00 |
| 25/6/2009 | 4,0660 | -2,17% | 4,1260 | 4,3350 | 4,0060 | 73.170 | ,00 |
| 24/6/2009 | 4,1560 | 2,21% | 4,1560 | 4,2750 | 4,0960 | 91.449 | ,00 |
| 23/6/2009 | 4,0660 | 1,50% | 4,0060 | 4,1560 | 3,8270 | 58.535 | ,00 |
| 22/6/2009 | 4,0060 | -8,85% | 4,4250 | 4,4250 | 3,9760 | 61.050 | ,00 |
| 19/6/2009 | 4,3950 | 2,81% | 4,3650 | 4,4250 | 4,2750 | 40.685 | ,00 |
| 18/6/2009 | 4,2750 | 0,00% | 4,3350 | 4,4550 | 4,1560 | 52.251 | ,00 |
| 17/6/2009 | 4,2750 | -7,75% | 4,6340 | 4,6940 | 4,1860 | 98.810 | ,00 |
| 16/6/2009 | 4,6340 | -3,72% | 4,8130 | 4,8130 | 4,5440 | 72.031 | ,00 |
| 15/6/2009 | 4,8130 | 0,00% | 4,7240 | 4,9630 | 4,7240 | 72.327 | ,00 |
| 12/6/2009 | 4,8130 | 3,19% | 4,7240 | 5,0230 | 4,7240 | 182.719 | ,00 |
| 11/6/2009 | 4,6640 | 0,00% | 4,6340 | 4,8130 | 4,5440 | 41.524 | ,00 |
| 10/6/2009 | 4,6640 | 4,01% | 4,6340 | 4,8130 | 4,5740 | 100.466 | ,00 |
| 09/6/2009 | 4,4840 | -3,24% | 4,6340 | 4,7240 | 4,4250 | 62.995 | ,00 |
| 05/6/2009 | 4,6340 | 1,31% | 4,6940 | 4,8130 | 4,5740 | 71.857 | ,00 |
| 04/6/2009 | 4,5740 | -7,28% | 4,9630 | 5,0830 | 4,4550 | 97.489 | ,00 |
| 03/6/2009 | 4,9330 | -1,20% | 4,9930 | 5,1720 | 4,8430 | 94.788 | ,00 |
| 02/6/2009 | 4,9930 | 3,74% | 4,8130 | 5,1720 | 4,8130 | 182.206 | ,00 |
| 01/6/2009 | 4,8130 | 0,63% | 4,9030 | 4,9930 | 4,7540 | 140.914 | ,00 |
| 29/5/2009 | 4,7830 | -4,21% | 5,1420 | 5,1720 | 4,6340 | 126.215 | ,00 |
| 28/5/2009 | 4,9930 | 0,00% | 4,8730 | 5,1420 | 4,7830 | 258.142 | ,00 |
| 27/5/2009 | 4,9930 | 14,39% | 4,5440 | 4,9930 | 4,5140 | 271.630 | ,00 |
| 26/5/2009 | 4,3650 | -7,01% | 4,6940 | 4,7240 | 4,3350 | 87.332 | ,00 |
| 25/5/2009 | 4,6940 | 2,62% | 4,6640 | 4,7830 | 4,5440 | 82.931 | ,00 |
| 22/5/2009 | 4,5740 | -1,29% | 4,6340 | 4,7830 | 4,5440 | 92.353 | ,00 |
| 21/5/2009 | 4,6340 | -4,32% | 4,6340 | 5,0830 | 4,6340 | 240.843 | ,00 |
| 20/5/2009 | 4,8430 | 3,84% | 4,8430 | 4,9330 | 4,5740 | 280.408 | ,00 |
| 19/5/2009 | 4,6640 | 0,65% | 4,7240 | 4,8730 | 4,5440 | 155.433 | ,00 |
| 18/5/2009 | 4,6340 | 0,00% | 4,9330 | 4,9630 | 4,5140 | 354.343 | ,00 |
| 15/5/2009 | 4,6340 | 24,00% | 3,8270 | 4,6940 | 3,8270 | 563.766 | ,00 |
| 14/5/2009 | 3,7370 | -0,80% | 3,6770 | 3,8870 | 3,6470 | 61.961 | ,00 |
| 13/5/2009 | 3,7670 | -5,26% | 3,9760 | 4,1860 | 3,7670 | 140.166 | ,00 |
| 12/5/2009 | 3,9760 | 3,89% | 3,8870 | 4,1260 | 3,7670 | 168.874 | ,00 |
| 11/5/2009 | 3,8270 | 0,00% | 3,8270 | 4,0360 | 3,7370 | 63.613 | ,00 |
| 08/5/2009 | 3,8270 | -3,75% | 3,9760 | 4,0960 | 3,7670 | 97.830 | ,00 |
| 07/5/2009 | 3,9760 | -5,67% | 4,2750 | 4,3650 | 3,8270 | 99.097 | ,00 |
| 06/5/2009 | 4,2150 | -1,40% | 4,2750 | 4,5740 | 4,0360 | 204.946 | ,00 |
| 05/5/2009 | 4,2750 | 9,98% | 4,1260 | 4,4840 | 3,8870 | 350.192 | ,00 |
| 04/5/2009 | 3,8870 | 0,00% | 3,8270 | 4,2750 | 3,8270 | 189.118 | ,00 |
| 30/4/2009 | 3,8870 | -9,08% | 4,3950 | 4,5740 | 3,8870 | 259.561 | ,00 |
| 29/4/2009 | 4,2750 | -5,92% | 4,6640 | 4,7540 | 4,2450 | 346.222 | ,00 |
| 28/4/2009 | 4,5440 | -3,81% | 4,8730 | 5,0230 | 4,1560 | 430.191 | ,00 |
| 27/4/2009 | 4,7240 | 24,41% | 3,9760 | 4,7540 | 3,8270 | 590.009 | ,00 |
| 24/4/2009 | 3,7970 | 28,28% | 3,1990 | 3,7970 | 3,1090 | 419.387 | ,00 |
| 23/4/2009 | 2,9600 | 19,31% | 2,4810 | 2,9600 | 2,4810 | 257.233 | ,00 |
| 22/4/2009 | 2,4810 | 1,18% | 2,5110 | 2,6310 | 2,4520 | 48.797 | ,00 |
| 21/4/2009 | 2,4520 | -6,80% | 2,5110 | 2,5710 | 2,4220 | 68.302 | ,00 |
| 16/4/2009 | 2,6310 | 2,33% | 2,5710 | 2,6910 | 2,5710 | 85.377 | ,00 |
| 15/4/2009 | 2,5710 | 4,85% | 2,4520 | 2,6310 | 2,4220 | 71.253 | ,00 |
| 14/4/2009 | 2,4520 | 3,81% | 2,3920 | 2,6010 | 2,3920 | 137.563 | ,00 |
| 09/4/2009 | 2,3620 | 2,61% | 2,3020 | 2,3920 | 2,2420 | 86.252 | ,00 |
| 08/4/2009 | 2,3020 | 4,07% | 2,2120 | 2,3020 | 2,1820 | 38.041 | ,00 |
| 07/4/2009 | 2,2120 | -1,34% | 2,2120 | 2,2120 | 2,1530 | 21.660 | ,00 |
| 06/4/2009 | 2,2420 | -1,32% | 2,2720 | 2,3020 | 2,2120 | 29.770 | ,00 |
| 03/4/2009 | 2,2720 | -1,30% | 2,3320 | 2,3620 | 2,2720 | 25.538 | ,00 |
| 02/4/2009 | 2,3020 | 4,07% | 2,2720 | 2,3620 | 2,2720 | 34.861 | ,00 |
| 01/4/2009 | 2,2120 | -2,64% | 2,3020 | 2,3020 | 2,2120 | 25.001 | ,00 |
| 31/3/2009 | 2,2720 | 4,12% | 2,1820 | 2,3020 | 2,1820 | 33.369 | ,00 |
| 30/3/2009 | 2,1820 | -3,96% | 2,2120 | 2,2420 | 2,1820 | 19.634 | ,00 |
| 27/3/2009 | 2,2720 | -2,57% | 2,3320 | 2,3620 | 2,2420 | 30.311 | ,00 |
| 26/3/2009 | 2,3320 | -1,27% | 2,3920 | 2,3920 | 2,3320 | 32.919 | ,00 |
| 24/3/2009 | 2,3620 | -2,48% | 2,4810 | 2,5110 | 2,3620 | 39.067 | ,00 |
| 23/3/2009 | 2,4220 | 3,86% | 2,3320 | 2,4810 | 2,3320 | 69.512 | ,00 |
| 20/3/2009 | 2,3320 | 0,00% | 2,3320 | 2,3920 | 2,3020 | 27.478 | ,00 |
| 19/3/2009 | 2,3320 | 4,01% | 2,2420 | 2,4220 | 2,2420 | 77.750 | ,00 |
| 18/3/2009 | 2,2420 | -1,32% | 2,3320 | 2,3320 | 2,2120 | 18.650 | ,00 |
| 17/3/2009 | 2,2720 | -2,57% | 2,3320 | 2,3620 | 2,2420 | 29.571 | ,00 |
| 16/3/2009 | 2,3320 | 0,00% | 2,3920 | 2,4220 | 2,3020 | 18.260 | ,00 |
| 13/3/2009 | 2,3320 | 0,00% | 2,4220 | 2,4520 | 2,3320 | 28.315 | ,00 |
| 12/3/2009 | 2,3320 | 1,30% | 2,2720 | 2,3620 | 2,2420 | 10.827 | ,00 |
| 11/3/2009 | 2,3020 | -1,29% | 2,3920 | 2,4220 | 2,3020 | 40.307 | ,00 |
| 10/3/2009 | 2,3320 | 5,42% | 2,2420 | 2,3620 | 2,2420 | 34.891 | ,00 |
| 09/3/2009 | 2,2120 | -3,91% | 2,3020 | 2,3020 | 2,2120 | 31.247 | ,00 |
| 06/3/2009 | 2,3020 | 2,68% | 2,2120 | 2,3020 | 2,2120 | 32.024 | ,00 |
| 05/3/2009 | 2,2420 | 1,36% | 2,2420 | 2,4220 | 2,1820 | 137.918 | ,00 |
| 04/3/2009 | 2,2120 | -2,64% | 2,3020 | 2,3620 | 2,1820 | 64.158 | ,00 |
| 03/3/2009 | 2,2720 | -3,81% | 2,2420 | 2,3320 | 2,2420 | 23.086 | ,00 |
| 27/2/2009 | 2,3620 | -2,48% | 2,3920 | 2,4220 | 2,2720 | 31.544 | ,00 |
| 26/2/2009 | 2,4220 | 1,25% | 2,4520 | 2,4520 | 2,3620 | 13.467 | ,00 |
| 25/2/2009 | 2,3920 | -2,45% | 2,5110 | 2,5410 | 2,3620 | 30.349 | ,00 |
| 24/2/2009 | 2,4520 | 2,51% | 2,3920 | 2,4810 | 2,3320 | 41.506 | ,00 |
| 23/2/2009 | 2,3920 | -4,74% | 2,5410 | 2,5710 | 2,3920 | 30.112 | ,00 |
| 20/2/2009 | 2,5110 | -4,56% | 2,6010 | 2,6010 | 2,5110 | 32.277 | ,00 |
| 19/2/2009 | 2,6310 | 0,00% | 2,6610 | 2,6910 | 2,5710 | 24.671 | ,00 |
| 18/2/2009 | 2,6310 | -5,36% | 2,8100 | 2,8100 | 2,5710 | 50.813 | ,00 |
| 17/2/2009 | 2,7800 | 1,09% | 2,8400 | 2,9300 | 2,7500 | 85.887 | ,00 |
| 16/2/2009 | 2,7500 | 2,19% | 2,6910 | 2,8700 | 2,6910 | 57.728 | ,00 |
| 13/2/2009 | 2,6910 | 2,28% | 2,7500 | 2,7800 | 2,6310 | 16.906 | ,00 |
| 12/2/2009 | 2,6310 | 0,00% | 2,6310 | 2,8400 | 2,6310 | 44.392 | ,00 |
| 11/2/2009 | 2,6310 | -2,23% | 2,6010 | 2,6610 | 2,5710 | 22.145 | ,00 |
| 10/2/2009 | 2,6910 | -1,10% | 2,7210 | 2,7210 | 2,6610 | 20.414 | ,00 |
| 09/2/2009 | 2,7210 | -2,12% | 2,8400 | 2,8400 | 2,6910 | 33.168 | ,00 |
| 06/2/2009 | 2,7800 | 5,66% | 2,6610 | 2,8700 | 2,6610 | 61.392 | ,00 |
| 05/2/2009 | 2,6310 | 2,33% | 2,5710 | 2,6310 | 2,5710 | 13.848 | ,00 |
| 04/2/2009 | 2,5710 | 1,18% | 2,5710 | 2,6610 | 2,5410 | 28.756 | ,00 |
| 03/2/2009 | 2,5410 | 1,19% | 2,5710 | 2,6010 | 2,4810 | 14.148 | ,00 |
| 02/2/2009 | 2,5110 | -4,56% | 2,5410 | 2,6010 | 2,5110 | 13.260 | ,00 |
| 30/1/2009 | 2,6310 | 2,33% | 2,5710 | 2,6910 | 2,5410 | 43.011 | ,00 |
| 29/1/2009 | 2,5710 | -4,46% | 2,6910 | 2,7210 | 2,5110 | 35.040 | ,00 |
| 28/1/2009 | 2,6910 | 12,50% | 2,4520 | 2,7210 | 2,3920 | 73.759 | ,00 |
| 27/1/2009 | 2,3920 | 0,00% | 2,4520 | 2,5110 | 2,3920 | 19.531 | ,00 |
| 26/1/2009 | 2,3920 | -3,59% | 2,4220 | 2,5410 | 2,3920 | 19.072 | ,00 |
| 23/1/2009 | 2,4810 | -3,50% | 2,5710 | 2,5710 | 2,4220 | 24.624 | ,00 |
| 22/1/2009 | 2,5710 | -3,38% | 2,7500 | 2,7800 | 2,5410 | 23.577 | ,00 |
| 21/1/2009 | 2,6610 | -3,24% | 2,7500 | 2,7800 | 2,6010 | 37.191 | ,00 |
| 20/1/2009 | 2,7500 | 0,00% | 2,4810 | 2,8100 | 2,3320 | 62.813 | ,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.% |
|---|