| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,7940 €
-0,0200 (-2,46%)
- Άνοιγμα 0,8030
- Υψηλό 0,8180
- Χαμηλό 0,7940
- Όγκος 44.183
- Τζίρος 35.643 €
- Πράξεις 43
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 30/10/2007 | 10,8820 | -2,67% | 11,3010 | 11,3010 | 10,8820 | 38.793 | ,00 |
| 29/10/2007 | 11,1810 | -1,06% | 11,3010 | 11,5400 | 11,1810 | 21.260 | ,00 |
| 26/10/2007 | 11,3010 | -1,05% | 11,4210 | 11,5400 | 11,3010 | 15.844 | ,00 |
| 25/10/2007 | 11,4210 | -2,55% | 11,7200 | 11,8990 | 11,4210 | 19.274 | ,00 |
| 24/10/2007 | 11,7200 | 3,71% | 11,3610 | 11,9590 | 11,3610 | 41.861 | ,00 |
| 23/10/2007 | 11,3010 | 2,16% | 11,2410 | 11,5400 | 11,2410 | 29.177 | ,00 |
| 22/10/2007 | 11,0620 | -1,06% | 11,0620 | 11,1220 | 10,7630 | 24.556 | ,00 |
| 19/10/2007 | 11,1810 | 0,53% | 11,1220 | 11,5400 | 11,1220 | 28.170 | ,00 |
| 18/10/2007 | 11,1220 | -3,62% | 11,5400 | 11,7200 | 11,1220 | 38.916 | ,00 |
| 17/10/2007 | 11,5400 | 0,52% | 11,4800 | 11,6600 | 11,4210 | 35.097 | ,00 |
| 16/10/2007 | 11,4800 | -2,54% | 11,8990 | 11,8990 | 11,4210 | 43.460 | ,00 |
| 15/10/2007 | 11,7790 | 1,54% | 11,6000 | 12,0780 | 11,6000 | 48.662 | ,00 |
| 12/10/2007 | 11,6000 | -2,02% | 11,7790 | 11,8390 | 11,6000 | 36.033 | ,00 |
| 11/10/2007 | 11,8390 | 1,54% | 11,7790 | 12,1980 | 11,6000 | 66.256 | ,00 |
| 10/10/2007 | 11,6600 | 0,00% | 11,6600 | 11,8390 | 11,6000 | 39.948 | ,00 |
| 09/10/2007 | 11,6600 | -2,01% | 11,8990 | 12,1380 | 11,5400 | 59.030 | ,00 |
| 08/10/2007 | 11,8990 | -3,40% | 12,4970 | 12,5570 | 11,8390 | 57.196 | ,00 |
| 05/10/2007 | 12,3180 | 0,49% | 12,4970 | 12,7360 | 12,1380 | 95.475 | ,00 |
| 04/10/2007 | 12,2580 | 6,78% | 11,5400 | 12,3180 | 11,3610 | 103.969 | ,00 |
| 03/10/2007 | 11,4800 | 2,67% | 11,1810 | 11,7200 | 11,1220 | 117.451 | ,00 |
| 02/10/2007 | 11,1810 | 0,53% | 11,0020 | 11,3010 | 11,0020 | 88.722 | ,00 |
| 01/10/2007 | 11,1220 | 2,76% | 10,7630 | 11,1810 | 10,6430 | 62.289 | ,00 |
| 28/9/2007 | 10,8230 | -1,09% | 11,0620 | 11,1810 | 10,7630 | 30.288 | ,00 |
| 27/9/2007 | 10,9420 | -2,14% | 11,4210 | 11,4800 | 10,9420 | 51.933 | ,00 |
| 26/9/2007 | 11,1810 | 0,53% | 11,3610 | 11,5400 | 11,1220 | 67.940 | ,00 |
| 25/9/2007 | 11,1220 | -0,53% | 11,0020 | 11,7200 | 10,8230 | 145.722 | ,00 |
| 24/9/2007 | 11,1810 | 12,64% | 10,1050 | 11,1810 | 10,1050 | 297.259 | ,00 |
| 21/9/2007 | 9,9260 | -2,35% | 10,2840 | 10,3440 | 9,9260 | 99.350 | ,00 |
| 20/9/2007 | 10,1650 | 4,93% | 9,8060 | 10,4640 | 9,8060 | 274.592 | ,00 |
| 19/9/2007 | 9,6870 | -1,21% | 10,0450 | 10,1650 | 9,5670 | 166.606 | ,00 |
| 18/9/2007 | 9,8060 | -3,53% | 10,2250 | 10,3440 | 9,6870 | 151.845 | ,00 |
| 17/9/2007 | 10,1650 | -5,03% | 10,5240 | 10,8230 | 10,0450 | 142.345 | ,00 |
| 14/9/2007 | 10,7030 | -4,79% | 11,1220 | 11,4800 | 10,7030 | 69.491 | ,00 |
| 13/9/2007 | 11,2410 | -1,06% | 11,3010 | 11,5400 | 11,0620 | 42.504 | ,00 |
| 12/9/2007 | 11,3610 | -3,55% | 11,6600 | 12,1380 | 11,3610 | 50.056 | ,00 |
| 11/9/2007 | 11,7790 | -4,38% | 12,3180 | 12,3180 | 11,7790 | 45.775 | ,00 |
| 10/9/2007 | 12,3180 | -2,82% | 12,4370 | 12,6760 | 12,3180 | 21.676 | ,00 |
| 07/9/2007 | 12,6760 | -0,94% | 12,7960 | 13,0950 | 12,3180 | 16.739 | ,00 |
| 06/9/2007 | 12,7960 | 0,95% | 12,6760 | 12,7960 | 12,6170 | 6.433 | ,00 |
| 05/9/2007 | 12,6760 | -1,40% | 13,1550 | 13,1550 | 12,6760 | 168.886 | ,00 |
| 04/9/2007 | 12,8560 | -1,37% | 12,6760 | 13,3340 | 12,6760 | 25.703 | ,00 |
| 03/9/2007 | 13,0350 | 3,31% | 13,0350 | 13,3340 | 12,3180 | 30.146 | ,00 |
| 31/8/2007 | 12,6170 | -3,43% | 12,8260 | 13,1250 | 12,6170 | 43.691 | ,00 |
| 30/8/2007 | 13,0650 | 1,86% | 13,1250 | 13,2440 | 12,8260 | 17.022 | ,00 |
| 29/8/2007 | 12,8260 | 0,23% | 12,6170 | 13,1840 | 12,5570 | 12.930 | ,00 |
| 28/8/2007 | 12,7960 | -2,94% | 13,1250 | 13,1250 | 12,7960 | 16.380 | ,00 |
| 27/8/2007 | 13,1840 | -2,01% | 13,3340 | 13,5130 | 13,0050 | 15.992 | ,00 |
| 24/8/2007 | 13,4540 | -0,88% | 13,3340 | 13,6330 | 13,1250 | 9.935 | ,00 |
| 23/8/2007 | 13,5730 | -2,37% | 14,2310 | 14,2910 | 13,5130 | 16.551 | ,00 |
| 22/8/2007 | 13,9020 | -3,93% | 13,9620 | 14,3500 | 13,7230 | 20.311 | ,00 |
| 21/8/2007 | 14,4700 | 0,00% | 14,3500 | 14,7390 | 14,0810 | 30.848 | ,00 |
| 20/8/2007 | 14,4700 | 0,00% | 14,5000 | 14,7990 | 14,3500 | 8.865 | ,00 |
| 17/8/2007 | 14,4700 | 8,03% | 13,7820 | 14,4700 | 13,2440 | 33.562 | ,00 |
| 16/8/2007 | 13,3940 | -5,48% | 13,5130 | 13,5730 | 12,9450 | 43.479 | ,00 |
| 14/8/2007 | 14,1710 | -2,67% | 14,5600 | 14,5600 | 13,9620 | 16.326 | ,00 |
| 13/8/2007 | 14,5600 | 12,99% | 12,8860 | 14,7990 | 12,6760 | 36.208 | ,00 |
| 10/8/2007 | 12,8860 | -5,69% | 13,6630 | 13,6630 | 12,5570 | 34.516 | ,00 |
| 09/8/2007 | 13,6630 | -1,29% | 13,8420 | 13,9620 | 13,0050 | 14.064 | ,00 |
| 08/8/2007 | 13,8420 | 0,44% | 12,8860 | 13,9620 | 12,8860 | 6.165 | ,00 |
| 07/8/2007 | 13,7820 | 0,87% | 13,6630 | 14,2310 | 13,6630 | 19.102 | ,00 |
| 06/8/2007 | 13,6630 | -3,58% | 13,5730 | 13,8420 | 13,3940 | 21.396 | ,00 |
| 03/8/2007 | 14,1710 | -0,42% | 14,6200 | 14,6200 | 14,1110 | 4.668 | ,00 |
| 02/8/2007 | 14,2310 | 1,93% | 14,2910 | 14,3500 | 14,1710 | 6.291 | ,00 |
| 01/8/2007 | 13,9620 | -3,11% | 14,2310 | 14,2310 | 13,9620 | 17.138 | ,00 |
| 31/7/2007 | 14,4100 | 4,56% | 13,9620 | 14,4700 | 13,9620 | 13.049 | ,00 |
| 30/7/2007 | 13,7820 | -4,36% | 14,4100 | 14,4700 | 13,5130 | 27.386 | ,00 |
| 27/7/2007 | 14,4100 | -2,63% | 14,5000 | 14,9490 | 14,2310 | 21.316 | ,00 |
| 26/7/2007 | 14,7990 | -1,79% | 15,2470 | 15,3370 | 14,7990 | 17.796 | ,00 |
| 25/7/2007 | 15,0680 | -0,40% | 15,0080 | 15,2470 | 14,8590 | 43.244 | ,00 |
| 24/7/2007 | 15,1280 | -1,17% | 15,3070 | 15,3070 | 15,1280 | 133.328 | ,00 |
| 23/7/2007 | 15,3070 | -1,73% | 15,5760 | 15,7560 | 15,3070 | 8.687 | ,00 |
| 20/7/2007 | 15,5760 | -0,76% | 15,6960 | 15,6960 | 15,3370 | 9.028 | ,00 |
| 19/7/2007 | 15,6960 | 1,16% | 15,3970 | 15,8450 | 15,3970 | 8.545 | ,00 |
| 18/7/2007 | 15,5160 | -2,45% | 15,6360 | 15,9650 | 15,3970 | 21.797 | ,00 |
| 17/7/2007 | 15,9050 | -1,85% | 16,2040 | 16,2040 | 15,5160 | 20.483 | ,00 |
| 16/7/2007 | 16,2040 | -1,99% | 15,9050 | 16,5330 | 15,9050 | 14.379 | ,00 |
| 13/7/2007 | 16,5330 | -0,36% | 16,7420 | 16,8020 | 16,4130 | 13.927 | ,00 |
| 12/7/2007 | 16,5930 | 1,10% | 16,4130 | 16,6820 | 16,4130 | 21.673 | ,00 |
| 11/7/2007 | 16,4130 | 0,73% | 16,2940 | 16,4730 | 15,9050 | 21.818 | ,00 |
| 10/7/2007 | 16,2940 | 3,41% | 15,7560 | 16,5930 | 15,7560 | 38.994 | ,00 |
| 09/7/2007 | 15,7560 | 0,00% | 16,7420 | 17,0410 | 15,7560 | 65.857 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|