| 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 |
|---|---|---|---|---|---|---|---|
| 19/1/2009 | 2,4520 | -10,84% | 2,7800 | 2,8100 | 2,4220 | 90.415 | ,00 |
| 16/1/2009 | 2,7500 | -6,14% | 3,0500 | 3,1090 | 2,6910 | 72.677 | ,00 |
| 15/1/2009 | 2,9300 | 8,88% | 2,6610 | 2,9300 | 2,6310 | 132.403 | ,00 |
| 14/1/2009 | 2,6910 | -1,10% | 2,7500 | 3,1690 | 2,6310 | 301.668 | ,00 |
| 13/1/2009 | 2,7210 | 23,01% | 2,1820 | 2,7500 | 2,1820 | 157.623 | ,00 |
| 12/1/2009 | 2,2120 | -3,91% | 2,2720 | 2,3020 | 2,2120 | 18.682 | ,00 |
| 09/1/2009 | 2,3020 | 0,00% | 2,3320 | 2,3920 | 2,3020 | 33.710 | ,00 |
| 08/1/2009 | 2,3020 | -1,29% | 2,2420 | 2,3320 | 2,2420 | 15.065 | ,00 |
| 07/1/2009 | 2,3320 | 5,42% | 2,2420 | 2,4220 | 2,2420 | 72.971 | ,00 |
| 05/1/2009 | 2,2120 | 0,00% | 2,2120 | 2,2420 | 2,1820 | 22.833 | ,00 |
| 02/1/2009 | 2,2120 | 0,00% | 2,2420 | 2,2720 | 2,1820 | 16.591 | ,00 |
| 31/12/2008 | 2,2120 | 2,74% | 2,2120 | 2,2420 | 2,1530 | 19.304 | ,00 |
| 30/12/2008 | 2,1530 | -3,97% | 2,2120 | 2,3020 | 2,1230 | 82.976 | ,00 |
| 29/12/2008 | 2,2420 | 0,00% | 2,2420 | 2,2720 | 2,1820 | 14.906 | ,00 |
| 24/12/2008 | 2,2420 | 2,75% | 2,2120 | 2,2420 | 2,1530 | 4.061 | ,00 |
| 23/12/2008 | 2,1820 | 0,00% | 2,2420 | 2,2420 | 2,1530 | 18.337 | ,00 |
| 22/12/2008 | 2,1820 | -2,68% | 2,2420 | 2,2720 | 2,1230 | 32.990 | ,00 |
| 19/12/2008 | 2,2420 | 0,00% | 2,2420 | 2,2720 | 2,1820 | 14.245 | ,00 |
| 18/12/2008 | 2,2420 | 1,36% | 2,1820 | 2,3320 | 2,1820 | 23.690 | ,00 |
| 17/12/2008 | 2,2120 | -3,91% | 2,3920 | 2,3920 | 2,2120 | 13.880 | ,00 |
| 16/12/2008 | 2,3020 | 2,68% | 2,3320 | 2,4520 | 2,2720 | 43.083 | ,00 |
| 15/12/2008 | 2,2420 | 1,36% | 2,2120 | 2,3920 | 2,2120 | 61.100 | ,00 |
| 12/12/2008 | 2,2120 | 2,74% | 2,1530 | 2,2120 | 2,0930 | 33.924 | ,00 |
| 11/12/2008 | 2,1530 | -1,33% | 2,1820 | 2,2420 | 2,1530 | 31.429 | ,00 |
| 10/12/2008 | 2,1820 | -3,96% | 2,2720 | 2,2720 | 2,1530 | 48.154 | ,00 |
| 09/12/2008 | 2,2720 | -6,19% | 2,4520 | 2,4520 | 2,2720 | 30.748 | ,00 |
| 08/12/2008 | 2,4220 | 3,86% | 2,4810 | 2,5410 | 2,3920 | 16.487 | ,00 |
| 05/12/2008 | 2,3320 | -2,51% | 2,3320 | 2,3620 | 2,2720 | 28.930 | ,00 |
| 04/12/2008 | 2,3920 | -3,59% | 2,4810 | 2,5410 | 2,3620 | 13.935 | ,00 |
| 03/12/2008 | 2,4810 | 1,18% | 2,5110 | 2,5110 | 2,4220 | 74.607 | ,00 |
| 02/12/2008 | 2,4520 | 1,24% | 2,3320 | 2,4810 | 2,3020 | 39.171 | ,00 |
| 01/12/2008 | 2,4220 | -7,94% | 2,6310 | 2,6310 | 2,4220 | 59.145 | ,00 |
| 28/11/2008 | 2,6310 | -2,23% | 2,6310 | 2,6610 | 2,6010 | 25.312 | ,00 |
| 27/11/2008 | 2,6910 | 1,13% | 2,7500 | 2,7500 | 2,6310 | 48.625 | ,00 |
| 26/11/2008 | 2,6610 | -5,30% | 2,8100 | 2,8100 | 2,6310 | 25.271 | ,00 |
| 25/11/2008 | 2,8100 | 3,27% | 2,9000 | 2,9000 | 2,7500 | 23.808 | ,00 |
| 24/11/2008 | 2,7210 | 3,42% | 2,7500 | 2,7500 | 2,6310 | 14.062 | ,00 |
| 21/11/2008 | 2,6310 | -1,13% | 2,7210 | 2,7800 | 2,6310 | 28.971 | ,00 |
| 20/11/2008 | 2,6610 | -5,30% | 2,7210 | 2,7210 | 2,6310 | 51.431 | ,00 |
| 19/11/2008 | 2,8100 | -3,10% | 2,8700 | 2,9300 | 2,7800 | 15.879 | ,00 |
| 18/11/2008 | 2,9000 | 1,05% | 2,8100 | 2,9000 | 2,6910 | 35.489 | ,00 |
| 17/11/2008 | 2,8700 | -3,04% | 2,8700 | 2,9300 | 2,8100 | 29.594 | ,00 |
| 14/11/2008 | 2,9600 | 0,00% | 3,1390 | 3,1390 | 2,9000 | 55.855 | ,00 |
| 13/11/2008 | 2,9600 | 4,23% | 2,8400 | 3,0790 | 2,7500 | 61.346 | ,00 |
| 12/11/2008 | 2,8400 | -2,07% | 2,9300 | 2,9900 | 2,8100 | 41.454 | ,00 |
| 11/11/2008 | 2,9000 | -5,81% | 2,9300 | 2,9600 | 2,8700 | 44.250 | ,00 |
| 10/11/2008 | 3,0790 | 5,09% | 3,1090 | 3,1390 | 3,0500 | 36.328 | ,00 |
| 07/11/2008 | 2,9300 | 2,09% | 2,8100 | 3,0200 | 2,8100 | 54.054 | ,00 |
| 06/11/2008 | 2,8700 | -12,74% | 3,0200 | 3,0790 | 2,8700 | 101.276 | ,00 |
| 05/11/2008 | 3,2890 | -0,90% | 3,3190 | 3,4680 | 3,1990 | 165.086 | ,00 |
| 04/11/2008 | 3,3190 | 6,75% | 3,1690 | 3,3780 | 3,0790 | 71.006 | ,00 |
| 03/11/2008 | 3,1090 | 9,47% | 2,9600 | 3,1990 | 2,9300 | 93.875 | ,00 |
| 31/10/2008 | 2,8400 | 3,27% | 2,6610 | 2,8400 | 2,6310 | 69.993 | ,00 |
| 30/10/2008 | 2,7500 | 0,00% | 2,9600 | 2,9900 | 2,6910 | 76.964 | ,00 |
| 29/10/2008 | 2,7500 | 8,23% | 2,8100 | 2,9900 | 2,7210 | 95.234 | ,00 |
| 27/10/2008 | 2,5410 | 2,42% | 2,3320 | 2,6610 | 2,1820 | 87.497 | ,00 |
| 24/10/2008 | 2,4810 | -15,32% | 2,7800 | 2,7800 | 2,0630 | 140.156 | ,00 |
| 23/10/2008 | 2,9300 | -5,76% | 3,1090 | 3,1390 | 2,8700 | 140.015 | ,00 |
| 22/10/2008 | 3,1090 | -11,88% | 3,4080 | 3,4980 | 3,1090 | 65.376 | ,00 |
| 21/10/2008 | 3,5280 | -0,84% | 3,7370 | 3,7370 | 3,5280 | 48.676 | ,00 |
| 20/10/2008 | 3,5580 | -4,79% | 3,7970 | 3,8270 | 3,5580 | 53.141 | ,00 |
| 17/10/2008 | 3,7370 | -2,35% | 4,1260 | 4,1260 | 3,6470 | 88.486 | ,00 |
| 16/10/2008 | 3,8270 | 0,00% | 3,4980 | 4,0360 | 3,4980 | 106.849 | ,00 |
| 15/10/2008 | 3,8270 | -12,92% | 4,3950 | 4,3950 | 3,8270 | 50.605 | ,00 |
| 14/10/2008 | 4,3950 | 5,75% | 4,3650 | 4,6340 | 4,3350 | 89.451 | ,00 |
| 13/10/2008 | 4,1560 | 14,87% | 3,9760 | 4,1860 | 3,8870 | 50.600 | ,00 |
| 10/10/2008 | 3,6180 | -12,95% | 3,6470 | 3,8570 | 3,4980 | 96.676 | ,00 |
| 09/10/2008 | 4,1560 | -2,10% | 4,3650 | 4,4840 | 4,0660 | 55.826 | ,00 |
| 08/10/2008 | 4,2450 | -5,33% | 4,1860 | 4,3650 | 3,8870 | 80.466 | ,00 |
| 07/10/2008 | 4,4840 | 0,65% | 4,5740 | 4,6640 | 4,3650 | 46.409 | ,00 |
| 06/10/2008 | 4,4550 | -8,58% | 4,7830 | 4,7830 | 4,4550 | 68.485 | ,00 |
| 03/10/2008 | 4,8730 | 0,00% | 4,8730 | 4,9330 | 4,7540 | 29.596 | ,00 |
| 02/10/2008 | 4,8730 | -1,22% | 5,0230 | 5,1120 | 4,8730 | 36.421 | ,00 |
| 01/10/2008 | 4,9330 | -4,06% | 5,2320 | 5,3220 | 4,8730 | 43.102 | ,00 |
| 30/9/2008 | 5,1420 | 0,59% | 4,8430 | 5,3510 | 4,7830 | 77.438 | ,00 |
| 29/9/2008 | 5,1120 | -9,52% | 5,6800 | 5,7100 | 4,8430 | 57.070 | ,00 |
| 26/9/2008 | 5,6500 | 2,71% | 5,8600 | 5,9200 | 5,6210 | 81.111 | ,00 |
| 25/9/2008 | 5,5010 | 0,55% | 5,5910 | 5,5910 | 5,4110 | 16.954 | ,00 |
| 24/9/2008 | 5,4710 | 0,55% | 5,4710 | 5,5610 | 5,3510 | 26.429 | ,00 |
| 23/9/2008 | 5,4410 | -3,70% | 5,6500 | 5,6500 | 5,3810 | 23.693 | ,00 |
| 22/9/2008 | 5,6500 | -1,57% | 5,7700 | 5,9500 | 5,6500 | 77.481 | ,00 |
| 19/9/2008 | 5,7400 | 11,63% | 5,4410 | 5,8300 | 5,3220 | 114.337 | ,00 |
| 18/9/2008 | 5,1420 | -3,38% | 5,1120 | 5,2320 | 5,0830 | 23.815 | ,00 |
| 17/9/2008 | 5,3220 | -0,54% | 5,5310 | 5,6500 | 5,2620 | 52.121 | ,00 |
| 16/9/2008 | 5,3510 | 7,17% | 4,9330 | 5,5610 | 4,9330 | 124.200 | ,00 |
| 15/9/2008 | 4,9930 | -4,02% | 5,2020 | 5,2020 | 4,9030 | 34.753 | ,00 |
| 12/9/2008 | 5,2020 | 2,34% | 5,2920 | 5,4710 | 5,0830 | 55.370 | ,00 |
| 11/9/2008 | 5,0830 | -2,85% | 5,3220 | 5,3510 | 5,0230 | 23.354 | ,00 |
| 10/9/2008 | 5,2320 | -2,22% | 5,2920 | 5,3810 | 5,2320 | 18.069 | ,00 |
| 09/9/2008 | 5,3510 | -3,78% | 5,5010 | 5,5910 | 5,3510 | 33.943 | ,00 |
| 08/9/2008 | 5,5610 | 1,65% | 5,6800 | 5,7700 | 5,5010 | 26.252 | ,00 |
| 05/9/2008 | 5,4710 | 0,00% | 5,3510 | 5,5310 | 5,2920 | 43.352 | ,00 |
| 04/9/2008 | 5,4710 | -2,67% | 5,5610 | 5,6500 | 5,4710 | 19.467 | ,00 |
| 03/9/2008 | 5,6210 | -2,58% | 5,7700 | 5,7700 | 5,5310 | 26.246 | ,00 |
| 02/9/2008 | 5,7700 | -1,03% | 5,8300 | 5,9790 | 5,7100 | 30.081 | ,00 |
| 01/9/2008 | 5,8300 | -2,49% | 5,9790 | 6,1590 | 5,7700 | 51.663 | ,00 |
| 29/8/2008 | 5,9790 | 6,37% | 5,7700 | 6,0090 | 5,6210 | 77.183 | ,00 |
| 28/8/2008 | 5,6210 | 0,00% | 5,6800 | 5,8600 | 5,6210 | 34.994 | ,00 |
| 27/8/2008 | 5,6210 | 6,22% | 5,4110 | 5,6500 | 5,1720 | 43.506 | ,00 |
| 26/8/2008 | 5,2920 | -3,27% | 5,4110 | 5,4710 | 5,2920 | 27.272 | ,00 |
| 25/8/2008 | 5,4710 | -2,15% | 5,6800 | 5,7100 | 5,4710 | 21.912 | ,00 |
| 22/8/2008 | 5,5910 | 0,54% | 5,6210 | 5,6800 | 5,5010 | 21.542 | ,00 |
| 21/8/2008 | 5,5610 | -2,61% | 5,6210 | 5,7100 | 5,5010 | 31.288 | ,00 |
| 20/8/2008 | 5,7100 | 2,13% | 5,6500 | 5,8300 | 5,6210 | 44.999 | ,00 |
| 19/8/2008 | 5,5910 | -2,60% | 5,6800 | 5,7400 | 5,5610 | 38.825 | ,00 |
| 18/8/2008 | 5,7400 | 3,22% | 5,5610 | 5,8900 | 5,5610 | 49.259 | ,00 |
| 14/8/2008 | 5,5610 | -4,61% | 5,8300 | 5,9200 | 5,5610 | 39.479 | ,00 |
| 13/8/2008 | 5,8300 | -3,46% | 5,9790 | 6,0990 | 5,7700 | 18.018 | ,00 |
| 12/8/2008 | 6,0390 | -0,98% | 5,9200 | 6,1590 | 5,9200 | 22.165 | ,00 |
| 11/8/2008 | 6,0990 | 2,50% | 6,1590 | 6,1890 | 6,0690 | 28.755 | ,00 |
| 08/8/2008 | 5,9500 | -0,98% | 6,0090 | 6,4280 | 5,9200 | 125.489 | ,00 |
| 07/8/2008 | 6,0090 | -5,19% | 6,3980 | 6,4580 | 6,0090 | 35.554 | ,00 |
| 06/8/2008 | 6,3380 | -4,93% | 6,8460 | 6,8460 | 6,2780 | 69.045 | ,00 |
| 05/8/2008 | 6,6670 | 6,71% | 6,2190 | 6,9660 | 6,2190 | 190.406 | ,00 |
| 04/8/2008 | 6,2480 | 15,47% | 5,5010 | 6,3380 | 5,5010 | 128.596 | ,00 |
| 01/8/2008 | 5,4110 | 6,45% | 5,1420 | 5,5010 | 5,1120 | 63.406 | ,00 |
| 31/7/2008 | 5,0830 | 1,19% | 5,0530 | 5,2320 | 5,0230 | 29.213 | ,00 |
| 30/7/2008 | 5,0230 | -2,88% | 5,3220 | 5,3510 | 5,0230 | 20.424 | ,00 |
| 29/7/2008 | 5,1720 | -2,82% | 5,3220 | 5,3220 | 5,0830 | 25.751 | ,00 |
| 28/7/2008 | 5,3220 | -1,64% | 5,5010 | 5,5010 | 5,3220 | 15.925 | ,00 |
| 25/7/2008 | 5,4110 | -0,55% | 5,3510 | 5,5910 | 5,2620 | 72.281 | ,00 |
| 24/7/2008 | 5,4410 | 11,66% | 4,8730 | 5,5310 | 4,8130 | 129.218 | ,00 |
| 23/7/2008 | 4,8730 | 4,48% | 4,7830 | 4,9630 | 4,7830 | 34.254 | ,00 |
| 22/7/2008 | 4,6640 | -1,89% | 4,7830 | 4,8430 | 4,6640 | 23.295 | ,00 |
| 21/7/2008 | 4,7540 | 3,94% | 4,6940 | 4,8430 | 4,6340 | 30.124 | ,00 |
| 18/7/2008 | 4,5740 | -3,79% | 4,8130 | 4,8430 | 4,5740 | 31.110 | ,00 |
| 17/7/2008 | 4,7540 | 3,94% | 4,7540 | 4,8730 | 4,6640 | 45.084 | ,00 |
| 16/7/2008 | 4,5740 | 2,01% | 4,4250 | 4,6040 | 4,3350 | 40.922 | ,00 |
| 15/7/2008 | 4,4840 | -6,25% | 4,7240 | 4,7240 | 4,4840 | 40.506 | ,00 |
| 14/7/2008 | 4,7830 | -1,24% | 4,9330 | 4,9330 | 4,6640 | 25.071 | ,00 |
| 11/7/2008 | 4,8430 | -1,82% | 4,9330 | 4,9630 | 4,7830 | 16.046 | ,00 |
| 10/7/2008 | 4,9330 | -1,79% | 5,0230 | 5,1120 | 4,9030 | 33.033 | ,00 |
| 09/7/2008 | 5,0230 | 0,00% | 5,1420 | 5,2020 | 4,9930 | 42.283 | ,00 |
| 08/7/2008 | 5,0230 | -1,74% | 5,1120 | 5,1120 | 4,8430 | 26.229 | ,00 |
| 07/7/2008 | 5,1120 | 2,38% | 5,1120 | 5,2620 | 5,0530 | 39.595 | ,00 |
| 04/7/2008 | 4,9930 | -2,33% | 5,2020 | 5,2920 | 4,9630 | 37.280 | ,00 |
| 03/7/2008 | 5,1120 | -1,16% | 5,1720 | 5,3220 | 4,8430 | 48.614 | ,00 |
| 02/7/2008 | 5,1720 | 0,00% | 5,3510 | 5,8300 | 5,1120 | 110.649 | ,00 |
| 01/7/2008 | 5,1720 | 14,58% | 4,8430 | 5,5010 | 4,7240 | 126.240 | ,00 |
| 30/6/2008 | 4,5140 | -5,62% | 4,8430 | 4,8430 | 4,4550 | 49.809 | ,00 |
| 27/6/2008 | 4,7830 | -4,21% | 4,7830 | 4,9330 | 4,7830 | 30.277 | ,00 |
| 26/6/2008 | 4,9930 | -7,21% | 5,3810 | 5,4110 | 4,9630 | 20.664 | ,00 |
| 25/6/2008 | 5,3810 | -3,24% | 5,6210 | 5,6500 | 5,3810 | 20.855 | ,00 |
| 24/6/2008 | 5,5610 | 4,49% | 5,4110 | 5,5610 | 5,3510 | 63.878 | ,00 |
| 23/6/2008 | 5,3220 | -1,64% | 5,2620 | 5,3510 | 5,2320 | 36.209 | ,00 |
| 20/6/2008 | 5,4110 | -0,55% | 5,5910 | 5,5910 | 5,3810 | 14.809 | ,00 |
| 19/6/2008 | 5,4410 | -1,63% | 5,4410 | 5,5610 | 5,4410 | 11.090 | ,00 |
| 18/6/2008 | 5,5310 | -3,64% | 5,7700 | 5,7700 | 5,4710 | 27.510 | ,00 |
| 17/6/2008 | 5,7400 | 3,22% | 5,5910 | 5,7400 | 5,5610 | 14.326 | ,00 |
| 13/6/2008 | 5,5610 | 1,09% | 5,5910 | 5,5910 | 5,4110 | 29.632 | ,00 |
| 12/6/2008 | 5,5010 | 0,00% | 5,5910 | 5,6800 | 5,4110 | 43.559 | ,00 |
| 11/6/2008 | 5,5010 | -4,66% | 5,7400 | 5,8600 | 5,5010 | 48.989 | ,00 |
| 10/6/2008 | 5,7700 | -1,54% | 5,8900 | 5,8900 | 5,6800 | 22.768 | ,00 |
| 09/6/2008 | 5,8600 | -2,48% | 5,8300 | 5,9200 | 5,6800 | 33.093 | ,00 |
| 06/6/2008 | 6,0090 | -0,50% | 6,1890 | 6,2190 | 5,9790 | 31.754 | ,00 |
| 05/6/2008 | 6,0390 | -1,47% | 6,2480 | 6,2780 | 6,0390 | 26.997 | ,00 |
| 04/6/2008 | 6,1290 | -4,20% | 6,3980 | 6,4880 | 6,1290 | 43.716 | ,00 |
| 03/6/2008 | 6,3980 | 7,53% | 5,9500 | 6,5170 | 5,9200 | 109.787 | ,00 |
| 02/6/2008 | 5,9500 | -1,96% | 6,0990 | 6,0990 | 5,9500 | 43.774 | ,00 |
| 30/5/2008 | 6,0690 | -0,49% | 6,1590 | 6,2190 | 6,0690 | 21.502 | ,00 |
| 29/5/2008 | 6,0990 | 1,50% | 6,0690 | 6,1590 | 6,0390 | 17.898 | ,00 |
| 28/5/2008 | 6,0090 | 0,99% | 6,0390 | 6,1290 | 5,9790 | 21.960 | ,00 |
| 27/5/2008 | 5,9500 | -2,44% | 6,1290 | 6,1290 | 5,9500 | 29.732 | ,00 |
| 26/5/2008 | 6,0990 | -0,97% | 6,2480 | 6,2480 | 6,0390 | 10.238 | ,00 |
| 23/5/2008 | 6,1590 | -1,90% | 6,1290 | 6,2780 | 6,1290 | 12.244 | ,00 |
| 22/5/2008 | 6,2780 | 0,00% | 6,2780 | 6,2780 | 6,0990 | 17.421 | ,00 |
| 21/5/2008 | 6,2780 | 0,48% | 6,2480 | 6,3380 | 6,1890 | 15.798 | ,00 |
| 20/5/2008 | 6,2480 | -3,70% | 6,4580 | 6,4880 | 6,2480 | 25.671 | ,00 |
| 19/5/2008 | 6,4880 | 0,46% | 6,5470 | 6,6070 | 6,4580 | 13.563 | ,00 |
| 16/5/2008 | 6,4580 | 1,89% | 6,3980 | 6,6070 | 6,3380 | 32.943 | ,00 |
| 15/5/2008 | 6,3380 | -0,47% | 6,3680 | 6,4580 | 6,3080 | 15.118 | ,00 |
| 14/5/2008 | 6,3680 | 0,95% | 6,3380 | 6,5170 | 6,3380 | 32.154 | ,00 |
| 13/5/2008 | 6,3080 | -0,47% | 6,4280 | 6,4880 | 6,2780 | 31.283 | ,00 |
| 12/5/2008 | 6,3380 | -4,51% | 6,6370 | 6,8170 | 6,2190 | 79.536 | ,00 |
| 09/5/2008 | 6,6370 | -3,05% | 6,8460 | 6,8460 | 6,5770 | 46.050 | ,00 |
| 08/5/2008 | 6,8460 | -0,44% | 6,7270 | 7,0560 | 6,7270 | 32.778 | ,00 |
| 07/5/2008 | 6,8760 | 1,76% | 6,8760 | 6,9060 | 6,6970 | 40.419 | ,00 |
| 06/5/2008 | 6,7570 | -1,73% | 6,9660 | 6,9660 | 6,7570 | 24.262 | ,00 |
| 05/5/2008 | 6,8760 | -0,43% | 6,8760 | 7,0560 | 6,8460 | 20.931 | ,00 |
| 02/5/2008 | 6,9060 | 2,21% | 7,0860 | 7,1160 | 6,8170 | 32.831 | ,00 |
| 30/4/2008 | 6,7570 | -0,88% | 6,7570 | 6,9360 | 6,7570 | 21.308 | ,00 |
| 29/4/2008 | 6,8170 | -3,39% | 6,8760 | 6,9060 | 6,6970 | 22.241 | ,00 |
| 24/4/2008 | 7,0560 | 0,00% | 7,1160 | 7,2650 | 6,9960 | 44.769 | ,00 |
| 23/4/2008 | 7,0560 | 7,28% | 6,6970 | 7,1450 | 6,6970 | 98.276 | ,00 |
| 22/4/2008 | 6,5770 | 7,31% | 6,1590 | 6,5770 | 6,1590 | 57.334 | ,00 |
| 21/4/2008 | 6,1290 | 0,99% | 6,1890 | 6,3380 | 6,0990 | 44.850 | ,00 |
| 18/4/2008 | 6,0690 | 1,51% | 6,0390 | 6,1290 | 5,9790 | 28.589 | ,00 |
| 17/4/2008 | 5,9790 | 1,00% | 6,0990 | 6,1290 | 5,9790 | 28.458 | ,00 |
| 16/4/2008 | 5,9200 | 0,51% | 6,0390 | 6,0690 | 5,8600 | 27.154 | ,00 |
| 15/4/2008 | 5,8900 | -1,49% | 6,0990 | 6,0990 | 5,8900 | 62.049 | ,00 |
| 14/4/2008 | 5,9790 | -5,22% | 6,2190 | 6,2190 | 5,8600 | 84.919 | ,00 |
| 11/4/2008 | 6,3080 | -1,41% | 6,5170 | 6,6670 | 6,2190 | 51.943 | ,00 |
| 10/4/2008 | 6,3980 | -4,03% | 6,6670 | 6,6670 | 6,3980 | 34.935 | ,00 |
| 09/4/2008 | 6,6670 | 0,00% | 6,6670 | 6,8170 | 6,6370 | 30.399 | ,00 |
| 08/4/2008 | 6,6670 | -2,20% | 6,8170 | 6,8170 | 6,5170 | 35.611 | ,00 |
| 07/4/2008 | 6,8170 | -0,42% | 6,8460 | 7,1450 | 6,8170 | 46.508 | ,00 |
| 04/4/2008 | 6,8460 | 0,43% | 6,9960 | 7,0260 | 6,8460 | 35.361 | ,00 |
| 03/4/2008 | 6,8170 | -4,99% | 7,1750 | 7,1750 | 6,8170 | 57.699 | ,00 |
| 02/4/2008 | 7,1750 | 3,90% | 7,0860 | 7,4140 | 7,0260 | 80.137 | ,00 |
| 01/4/2008 | 6,9060 | 2,21% | 6,7570 | 6,9960 | 6,7570 | 50.704 | ,00 |
| 31/3/2008 | 6,7570 | -1,73% | 6,8760 | 6,9660 | 6,7570 | 33.962 | ,00 |
| 28/3/2008 | 6,8760 | -0,87% | 6,9360 | 7,0860 | 6,8760 | 17.547 | ,00 |
| 27/3/2008 | 6,9360 | 0,00% | 7,0560 | 7,1750 | 6,9360 | 34.076 | ,00 |
| 26/3/2008 | 6,9360 | 0,87% | 7,1160 | 7,2650 | 6,9360 | 30.506 | ,00 |
| 20/3/2008 | 6,8760 | -1,29% | 6,8460 | 6,9960 | 6,7270 | 40.659 | ,00 |
| 19/3/2008 | 6,9660 | 2,19% | 7,0560 | 7,2050 | 6,7270 | 113.984 | ,00 |
| 18/3/2008 | 6,8170 | 1,79% | 6,9060 | 7,0260 | 6,6970 | 41.774 | ,00 |
| 17/3/2008 | 6,6970 | -5,09% | 7,0560 | 7,0560 | 6,5770 | 53.481 | ,00 |
| 14/3/2008 | 7,0560 | -0,42% | 7,2950 | 7,4140 | 6,9360 | 59.553 | ,00 |
| 13/3/2008 | 7,0860 | -7,06% | 7,6240 | 7,6240 | 7,0860 | 45.319 | ,00 |
| 12/3/2008 | 7,6240 | 3,24% | 7,6830 | 7,8930 | 7,5640 | 48.659 | ,00 |
| 11/3/2008 | 7,3850 | 2,07% | 7,2950 | 7,5040 | 7,2350 | 36.786 | ,00 |
| 07/3/2008 | 7,2350 | 0,42% | 7,1160 | 7,4140 | 6,8760 | 74.147 | ,00 |
| 06/3/2008 | 7,2050 | -4,75% | 7,4740 | 7,5340 | 7,1160 | 21.541 | ,00 |
| 03/3/2008 | 7,5640 | -4,89% | 7,6540 | 7,7730 | 7,5340 | 16.368 | ,00 |
| 29/2/2008 | 7,9530 | 2,32% | 7,8630 | 7,9530 | 7,5940 | 29.754 | ,00 |
| 28/2/2008 | 7,7730 | -5,46% | 8,2220 | 8,3110 | 7,7130 | 49.862 | ,00 |
| 27/2/2008 | 8,2220 | 0,37% | 8,2520 | 8,3710 | 8,1620 | 32.419 | ,00 |
| 26/2/2008 | 8,1920 | -2,14% | 8,4910 | 8,5500 | 8,1920 | 21.784 | ,00 |
| 25/2/2008 | 8,3710 | 0,72% | 8,6100 | 8,6400 | 8,3110 | 21.972 | ,00 |
| 22/2/2008 | 8,3110 | -1,42% | 8,3410 | 8,4910 | 8,3110 | 41.666 | ,00 |
| 21/2/2008 | 8,4310 | 1,08% | 8,4910 | 8,6700 | 8,4310 | 30.564 | ,00 |
| 20/2/2008 | 8,3410 | -2,44% | 8,3710 | 8,6100 | 8,2220 | 26.787 | ,00 |
| 19/2/2008 | 8,5500 | 2,14% | 8,4010 | 8,8200 | 8,2520 | 68.250 | ,00 |
| 18/2/2008 | 8,3710 | 0,36% | 8,3410 | 8,6700 | 8,3110 | 22.096 | ,00 |
| 15/2/2008 | 8,3410 | -2,79% | 8,5800 | 8,7000 | 8,2220 | 41.626 | ,00 |
| 14/2/2008 | 8,5800 | -1,04% | 8,9690 | 8,9690 | 8,5800 | 54.150 | ,00 |
| 13/2/2008 | 8,6700 | 6,62% | 8,3410 | 8,8200 | 8,0720 | 109.951 | ,00 |
| 12/2/2008 | 8,1320 | 2,64% | 8,1020 | 8,1920 | 7,9230 | 37.337 | ,00 |
| 11/2/2008 | 7,9230 | -1,11% | 8,0120 | 8,1320 | 7,8630 | 29.954 | ,00 |
| 08/2/2008 | 8,0120 | -1,11% | 8,4610 | 8,4610 | 7,9830 | 44.519 | ,00 |
| 07/2/2008 | 8,1020 | -3,21% | 8,4910 | 8,5500 | 8,1020 | 58.205 | ,00 |
| 06/2/2008 | 8,3710 | 0,00% | 8,1620 | 8,4910 | 8,0720 | 89.394 | ,00 |
| 05/2/2008 | 8,3710 | -4,11% | 8,6700 | 8,6700 | 8,3710 | 45.086 | ,00 |
| 04/2/2008 | 8,7300 | -1,36% | 9,0890 | 9,0890 | 8,7000 | 40.321 | ,00 |
| 01/2/2008 | 8,8500 | 1,37% | 9,0890 | 9,2680 | 8,8500 | 99.448 | ,00 |
| 31/1/2008 | 8,7300 | -1,02% | 8,9090 | 9,2080 | 8,5500 | 169.744 | ,00 |
| 30/1/2008 | 8,8200 | 7,67% | 8,0720 | 8,8790 | 8,0720 | 143.615 | ,00 |
| 29/1/2008 | 8,1920 | 5,39% | 8,0420 | 8,2220 | 8,0120 | 45.698 | ,00 |
| 28/1/2008 | 7,7730 | -4,77% | 7,7730 | 7,8630 | 7,6540 | 63.441 | ,00 |
| 25/1/2008 | 8,1620 | 2,24% | 8,2220 | 8,2520 | 7,9830 | 124.392 | ,00 |
| 24/1/2008 | 7,9830 | 10,34% | 7,9230 | 8,0420 | 7,6240 | 150.572 | ,00 |
| 23/1/2008 | 7,2350 | -6,20% | 8,1920 | 8,3110 | 7,2350 | 229.969 | ,00 |
| 22/1/2008 | 7,7130 | -4,45% | 7,1160 | 8,2810 | 7,0560 | 282.156 | ,00 |
| 21/1/2008 | 8,0720 | -12,90% | 8,9690 | 8,9690 | 8,0720 | 189.532 | ,00 |
| 18/1/2008 | 9,2680 | 4,03% | 8,8500 | 9,6270 | 8,5500 | 229.257 | ,00 |
| 17/1/2008 | 8,9090 | -0,67% | 9,2680 | 9,3880 | 8,8500 | 108.558 | ,00 |
| 16/1/2008 | 8,9690 | -6,25% | 9,2680 | 9,5070 | 8,8790 | 121.512 | ,00 |
| 15/1/2008 | 9,5670 | -3,62% | 9,9260 | 10,0450 | 9,2680 | 61.859 | ,00 |
| 14/1/2008 | 9,9260 | -1,77% | 9,9860 | 10,2840 | 9,9260 | 63.167 | ,00 |
| 11/1/2008 | 10,1050 | -0,59% | 10,1650 | 10,3440 | 9,8660 | 65.888 | ,00 |
| 10/1/2008 | 10,1650 | 1,19% | 10,4040 | 10,7030 | 9,9260 | 142.766 | ,00 |
| 09/1/2008 | 10,0450 | -4,00% | 10,4640 | 10,4640 | 9,6870 | 91.721 | ,00 |
| 08/1/2008 | 10,4640 | -1,13% | 10,7630 | 10,8820 | 10,3440 | 72.373 | ,00 |
| 07/1/2008 | 10,5840 | -2,74% | 10,8820 | 11,1220 | 10,5840 | 70.523 | ,00 |
| 04/1/2008 | 10,8820 | -2,16% | 11,3610 | 11,6000 | 10,8820 | 52.457 | ,00 |
| 03/1/2008 | 11,1220 | -1,06% | 11,1810 | 11,7200 | 10,9420 | 106.187 | ,00 |
| 02/1/2008 | 11,2410 | -3,59% | 11,6600 | 11,8390 | 11,2410 | 40.949 | ,00 |
| 31/12/2007 | 11,6600 | -1,01% | 11,8990 | 11,9590 | 11,5400 | 22.248 | ,00 |
| 28/12/2007 | 11,7790 | -1,51% | 11,9590 | 12,4370 | 11,5400 | 171.122 | ,00 |
| 27/12/2007 | 11,9590 | 13,64% | 10,5840 | 12,1380 | 10,4040 | 197.580 | ,00 |
| 24/12/2007 | 10,5240 | 6,02% | 10,1650 | 11,0020 | 10,1650 | 85.580 | ,00 |
| 21/12/2007 | 9,9260 | 0,00% | 9,9260 | 10,2250 | 9,8660 | 45.226 | ,00 |
| 20/12/2007 | 9,9260 | -1,77% | 10,1050 | 10,4040 | 9,9260 | 50.712 | ,00 |
| 19/12/2007 | 10,1050 | -4,53% | 10,7030 | 10,7030 | 9,8060 | 86.065 | ,00 |
| 18/12/2007 | 10,5840 | -2,21% | 11,0620 | 11,0620 | 10,5840 | 59.439 | ,00 |
| 17/12/2007 | 10,8230 | -5,24% | 11,0620 | 11,2410 | 10,7630 | 97.953 | ,00 |
| 14/12/2007 | 11,4210 | 3,25% | 11,3610 | 12,0190 | 11,3010 | 168.324 | ,00 |
| 13/12/2007 | 11,0620 | -6,56% | 11,6600 | 11,8390 | 10,8820 | 172.043 | ,00 |
| 12/12/2007 | 11,8390 | -3,42% | 11,8390 | 12,3770 | 11,3610 | 168.101 | ,00 |
| 11/12/2007 | 12,2580 | 8,47% | 12,5570 | 13,3340 | 11,8990 | 473.555 | ,00 |
| 10/12/2007 | 11,3010 | 29,45% | 9,2680 | 11,3010 | 9,2680 | 309.006 | ,00 |
| 07/12/2007 | 8,7300 | 5,79% | 8,4010 | 8,8200 | 8,2520 | 84.873 | ,00 |
| 06/12/2007 | 8,2520 | -0,71% | 8,4310 | 8,4910 | 8,2520 | 37.876 | ,00 |
| 05/12/2007 | 8,3110 | -0,36% | 8,3410 | 8,5500 | 8,1920 | 78.096 | ,00 |
| 04/12/2007 | 8,3410 | -3,12% | 8,6100 | 8,6100 | 8,1620 | 56.906 | ,00 |
| 03/12/2007 | 8,6100 | -7,70% | 8,9690 | 8,9690 | 8,1920 | 116.950 | ,00 |
| 30/11/2007 | 9,3280 | 0,65% | 9,2680 | 9,3880 | 9,0890 | 39.692 | ,00 |
| 29/11/2007 | 9,2680 | -2,51% | 9,6870 | 9,6870 | 9,0290 | 66.451 | ,00 |
| 28/11/2007 | 9,5070 | 2,58% | 9,5670 | 9,6870 | 9,2680 | 147.049 | ,00 |
| 27/11/2007 | 9,2680 | 10,32% | 8,3710 | 9,3880 | 8,2810 | 251.224 | ,00 |
| 26/11/2007 | 8,4010 | 4,86% | 8,1620 | 8,5800 | 8,1620 | 131.148 | ,00 |
| 23/11/2007 | 8,0120 | 9,38% | 7,4740 | 8,0120 | 7,4740 | 127.425 | ,00 |
| 22/11/2007 | 7,3250 | 1,24% | 7,2350 | 7,5340 | 7,1160 | 187.836 | ,00 |
| 21/11/2007 | 7,2350 | -10,37% | 7,7730 | 7,8930 | 7,0560 | 201.328 | ,00 |
| 20/11/2007 | 8,0720 | -3,57% | 8,3710 | 8,5210 | 7,8330 | 224.534 | ,00 |
| 19/11/2007 | 8,3710 | -6,67% | 9,0290 | 9,0890 | 8,3710 | 113.696 | ,00 |
| 16/11/2007 | 8,9690 | -1,32% | 9,0890 | 9,0890 | 8,8790 | 42.799 | ,00 |
| 15/11/2007 | 9,0890 | -3,18% | 9,2680 | 9,2680 | 8,6700 | 65.307 | ,00 |
| 14/11/2007 | 9,3880 | 0,64% | 9,6270 | 9,6870 | 9,3280 | 49.622 | ,00 |
| 13/11/2007 | 9,3280 | -1,26% | 9,4470 | 9,5070 | 8,8200 | 134.819 | ,00 |
| 12/11/2007 | 9,4470 | -3,07% | 9,8060 | 9,9260 | 9,4470 | 46.585 | ,00 |
| 09/11/2007 | 9,7460 | -3,55% | 10,2250 | 10,4640 | 9,6870 | 53.795 | ,00 |
| 08/11/2007 | 10,1050 | -2,31% | 10,3440 | 10,5240 | 10,1050 | 26.481 | ,00 |
| 07/11/2007 | 10,3440 | -2,81% | 10,7630 | 10,8230 | 10,3440 | 20.143 | ,00 |
| 06/11/2007 | 10,6430 | 2,30% | 10,5840 | 10,7630 | 10,4040 | 22.859 | ,00 |
| 05/11/2007 | 10,4040 | -2,79% | 10,7630 | 10,8820 | 10,4040 | 26.700 | ,00 |
| 02/11/2007 | 10,7030 | 1,12% | 10,4640 | 10,9420 | 10,4640 | 32.614 | ,00 |
| 01/11/2007 | 10,5840 | -2,74% | 11,0620 | 11,0620 | 10,5840 | 28.021 | ,00 |
| 31/10/2007 | 10,8820 | 0,00% | 10,8820 | 11,0620 | 10,8820 | 28.699 | ,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.% |
|---|