| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4560 | -2,98 % | -0,0140 | 8.949 |
| ΠΑΙΡ | 0,8580 | -2,50 % | -0,0220 | 21.621 |
| ΕΥΑΠΣ | 3,6100 | -2,43 % | -0,0900 | 23.348 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 313.759 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 609 |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | -0,0400 | 35.377 |
| ΑΝΔΡΟ | 7,3000 | -1,88 % | -0,1400 | 2.457 |
| ΕΒΡΟΦ | 2,7200 | -1,81 % | -0,0500 | 1.215 |
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 4.289.790 |
| ΕΥΔΑΠ | 6,6900 | -1,76 % | -0,1200 | 49.573 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,8000 €
-0,0040 (-0,50%)
- Άνοιγμα 0,8040
- Υψηλό 0,8140
- Χαμηλό 0,7810
- Όγκος 17.691
- Τζίρος 14.167 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -5,89% | 16,7420 | 17,0410 | 15,7560 | 65.857 | ,00 |
| 06/7/2007 | 16,7420 | 2,75% | 15,9650 | 16,9220 | 15,9650 | 59.658 | ,00 |
| 05/7/2007 | 16,2940 | 3,81% | 15,6360 | 16,3540 | 15,6360 | 22.207 | ,00 |
| 04/7/2007 | 15,6960 | -2,42% | 15,9050 | 16,0850 | 15,5760 | 18.014 | ,00 |
| 03/7/2007 | 16,0850 | -0,37% | 16,2040 | 16,4730 | 15,9650 | 22.086 | ,00 |
| 02/7/2007 | 16,1440 | 5,26% | 15,3370 | 16,3540 | 15,3370 | 32.212 | ,00 |
| 29/6/2007 | 15,3370 | 0,59% | 15,3070 | 15,5160 | 15,2470 | 85.609 | ,00 |
| 28/6/2007 | 15,2470 | 1,59% | 15,0080 | 15,3370 | 15,0080 | 23.313 | ,00 |
| 27/6/2007 | 15,0080 | -1,57% | 15,2470 | 15,3070 | 14,8590 | 27.233 | ,00 |
| 26/6/2007 | 15,2470 | -0,39% | 15,3070 | 15,5160 | 15,1280 | 23.482 | ,00 |
| 25/6/2007 | 15,3070 | -1,73% | 15,3970 | 15,5760 | 15,2470 | 63.932 | ,00 |
| 22/6/2007 | 15,5760 | -1,70% | 16,4130 | 16,4130 | 15,5760 | 11.004 | ,00 |
| 21/6/2007 | 15,8450 | -0,38% | 16,0250 | 16,2040 | 15,6960 | 29.087 | ,00 |
| 20/6/2007 | 15,9050 | -3,80% | 16,6820 | 16,6820 | 15,8450 | 62.429 | ,00 |
| 19/6/2007 | 16,5330 | 3,95% | 15,9050 | 16,9220 | 15,9050 | 65.178 | ,00 |
| 18/6/2007 | 15,9050 | 11,76% | 14,7390 | 16,2940 | 14,7390 | 137.417 | ,00 |
| 15/6/2007 | 14,2310 | 0,00% | 14,4100 | 14,7990 | 14,2310 | 59.035 | ,00 |
| 14/6/2007 | 14,2310 | 1,49% | 14,2910 | 14,8590 | 14,0220 | 175.764 | ,00 |
| 13/6/2007 | 14,0220 | 1,30% | 13,6330 | 14,0810 | 13,5130 | 32.083 | ,00 |
| 12/6/2007 | 13,8420 | -2,73% | 14,4700 | 14,6200 | 13,8420 | 33.113 | ,00 |
| 11/6/2007 | 14,2310 | 4,16% | 13,7820 | 14,5600 | 13,7820 | 50.984 | ,00 |
| 08/6/2007 | 13,6630 | 1,55% | 13,3940 | 13,7230 | 13,3940 | 26.812 | ,00 |
| 07/6/2007 | 13,4540 | 0,45% | 13,2740 | 13,5730 | 13,2740 | 22.195 | ,00 |
| 06/6/2007 | 13,3940 | -1,32% | 13,5730 | 13,6330 | 13,3340 | 17.785 | ,00 |
| 05/6/2007 | 13,5730 | 1,79% | 13,5130 | 13,6630 | 13,1840 | 22.367 | ,00 |
| 04/6/2007 | 13,3340 | 0,00% | 13,3340 | 13,6330 | 13,2740 | 33.585 | ,00 |
| 01/6/2007 | 13,3340 | 2,06% | 13,0650 | 13,3940 | 12,8860 | 17.640 | ,00 |
| 31/5/2007 | 13,0650 | 3,55% | 12,6760 | 13,1250 | 12,6760 | 27.941 | ,00 |
| 30/5/2007 | 12,6170 | -3,43% | 12,7360 | 13,0650 | 12,4370 | 41.064 | ,00 |
| 29/5/2007 | 13,0650 | -2,89% | 13,4540 | 13,7230 | 12,8260 | 35.752 | ,00 |
| 25/5/2007 | 13,4540 | -0,88% | 13,4540 | 13,8420 | 13,1250 | 38.069 | ,00 |
| 24/5/2007 | 13,5730 | -2,79% | 13,9620 | 13,9620 | 13,4540 | 44.159 | ,00 |
| 23/5/2007 | 13,9620 | 7,36% | 12,9450 | 13,9620 | 12,8860 | 92.678 | ,00 |
| 22/5/2007 | 13,0050 | 4,82% | 12,4070 | 13,1250 | 12,4070 | 59.018 | ,00 |
| 21/5/2007 | 12,4070 | 1,46% | 12,2280 | 12,4970 | 12,2280 | 24.584 | ,00 |
| 18/5/2007 | 12,2280 | -1,68% | 12,4070 | 12,5570 | 12,1680 | 12.165 | ,00 |
| 17/5/2007 | 12,4370 | 0,73% | 12,3470 | 12,6170 | 12,2880 | 21.942 | ,00 |
| 16/5/2007 | 12,3470 | -1,67% | 12,5570 | 12,8860 | 12,2880 | 26.060 | ,00 |
| 15/5/2007 | 12,5570 | -1,87% | 12,8260 | 13,1250 | 12,5570 | 46.575 | ,00 |
| 14/5/2007 | 12,7960 | 0,95% | 12,6760 | 12,8860 | 12,4970 | 42.128 | ,00 |
| 11/5/2007 | 12,6760 | 2,17% | 12,1080 | 12,7360 | 12,1080 | 40.553 | ,00 |
| 10/5/2007 | 12,4070 | 4,27% | 11,8990 | 12,6760 | 11,8390 | 44.682 | ,00 |
| 09/5/2007 | 11,8990 | -3,17% | 12,4370 | 12,4370 | 11,8390 | 41.436 | ,00 |
| 08/5/2007 | 12,2880 | 7,87% | 11,3910 | 12,4970 | 11,3310 | 77.811 | ,00 |
| 07/5/2007 | 11,3910 | 0,00% | 11,3310 | 11,4510 | 11,2110 | 17.896 | ,00 |
| 04/5/2007 | 11,3910 | 0,00% | 11,4510 | 11,5100 | 11,0620 | 19.162 | ,00 |
| 03/5/2007 | 11,3910 | 0,00% | 11,4510 | 11,6000 | 11,2710 | 22.366 | ,00 |
| 02/5/2007 | 11,3910 | 2,15% | 11,3910 | 11,5100 | 11,2710 | 33.722 | ,00 |
| 30/4/2007 | 11,1510 | 0,00% | 10,9420 | 11,4510 | 10,9420 | 19.972 | ,00 |
| 27/4/2007 | 11,1510 | -1,06% | 11,2710 | 11,5100 | 11,0020 | 40.694 | ,00 |
| 26/4/2007 | 11,2710 | 5,60% | 10,8820 | 11,4510 | 10,8820 | 89.661 | ,00 |
| 25/4/2007 | 10,6730 | 3,48% | 10,3140 | 10,9420 | 10,3140 | 68.068 | ,00 |
| 24/4/2007 | 10,3140 | -0,58% | 10,4940 | 10,5540 | 10,2840 | 38.852 | ,00 |
| 23/4/2007 | 10,3740 | -1,14% | 10,4940 | 10,7330 | 10,3140 | 53.117 | ,00 |
| 20/4/2007 | 10,4940 | 2,04% | 10,2840 | 10,6730 | 10,2840 | 74.808 | ,00 |
| 19/4/2007 | 10,2840 | -5,50% | 10,8820 | 10,8820 | 10,1650 | 93.449 | ,00 |
| 18/4/2007 | 10,8820 | 0,55% | 10,8230 | 11,2110 | 10,7630 | 83.308 | ,00 |
| 17/4/2007 | 10,8230 | -5,97% | 11,6600 | 11,7790 | 10,3740 | 318.241 | ,00 |
| 16/4/2007 | 11,5100 | -9,63% | 12,7360 | 12,9450 | 11,5100 | 152.286 | ,00 |
| 13/4/2007 | 12,7360 | 0,47% | 13,0050 | 13,1840 | 12,6760 | 49.417 | ,00 |
| 12/4/2007 | 12,6760 | -0,94% | 12,7360 | 13,2440 | 12,6170 | 35.195 | ,00 |
| 11/4/2007 | 12,7960 | -0,70% | 12,8860 | 13,1250 | 12,7960 | 31.793 | ,00 |
| 10/4/2007 | 12,8860 | -1,82% | 13,2440 | 13,2440 | 12,8260 | 37.304 | ,00 |
| 05/4/2007 | 13,1250 | 0,92% | 13,1840 | 13,3940 | 12,8260 | 20.066 | ,00 |
| 04/4/2007 | 13,0050 | -3,76% | 13,8420 | 13,9620 | 12,8860 | 51.249 | ,00 |
| 03/4/2007 | 13,5130 | -3,22% | 13,9620 | 14,0810 | 13,4540 | 20.923 | ,00 |
| 02/4/2007 | 13,9620 | 1,31% | 13,1840 | 14,0810 | 13,1840 | 56.664 | ,00 |
| 30/3/2007 | 13,7820 | -1,29% | 13,9620 | 14,1110 | 13,5730 | 25.329 | ,00 |
| 29/3/2007 | 13,9620 | 5,18% | 13,4540 | 14,2310 | 13,3940 | 122.155 | ,00 |
| 28/3/2007 | 13,2740 | 3,01% | 12,6760 | 13,5730 | 12,2280 | 101.659 | ,00 |
| 27/3/2007 | 12,8860 | -4,22% | 13,3340 | 13,3940 | 12,7960 | 80.694 | ,00 |
| 26/3/2007 | 13,4540 | -2,80% | 13,8420 | 13,9020 | 13,2740 | 55.341 | ,00 |
| 23/3/2007 | 13,8420 | -2,32% | 14,4100 | 14,4100 | 13,7820 | 66.298 | ,00 |
| 22/3/2007 | 14,1710 | -0,84% | 14,2910 | 14,6790 | 14,1110 | 49.147 | ,00 |
| 21/3/2007 | 14,2910 | 0,85% | 14,1710 | 14,5600 | 14,0810 | 14.882 | ,00 |
| 20/3/2007 | 14,1710 | -1,66% | 14,4100 | 14,5000 | 14,0220 | 13.659 | ,00 |
| 19/3/2007 | 14,4100 | -0,41% | 14,6200 | 14,7390 | 14,3500 | 11.059 | ,00 |
| 16/3/2007 | 14,4700 | 0,42% | 14,4100 | 14,6200 | 14,3500 | 18.019 | ,00 |
| 15/3/2007 | 14,4100 | 3,65% | 14,2910 | 14,5600 | 14,0810 | 41.418 | ,00 |
| 14/3/2007 | 13,9020 | -3,93% | 13,5730 | 14,0810 | 13,5730 | 24.550 | ,00 |
| 13/3/2007 | 14,4700 | -2,62% | 14,8590 | 14,9190 | 14,4100 | 22.364 | ,00 |
| 12/3/2007 | 14,8590 | -1,78% | 15,3370 | 15,3370 | 14,5000 | 27.938 | ,00 |
| 09/3/2007 | 15,1280 | 0,40% | 15,1880 | 15,4570 | 15,0680 | 35.734 | ,00 |
| 08/3/2007 | 15,0680 | 1,82% | 15,0680 | 15,1880 | 14,8590 | 24.009 | ,00 |
| 07/3/2007 | 14,7990 | -1,79% | 15,5160 | 15,6960 | 14,7390 | 50.667 | ,00 |
| 06/3/2007 | 15,0680 | 0,40% | 15,5160 | 15,5760 | 14,9490 | 50.966 | ,00 |
| 05/3/2007 | 15,0080 | -3,27% | 14,5000 | 15,4570 | 14,5000 | 102.859 | ,00 |
| 02/3/2007 | 15,5160 | -1,15% | 15,6960 | 16,2940 | 15,1880 | 58.276 | ,00 |
| 01/3/2007 | 15,6960 | -3,31% | 16,0250 | 16,8020 | 15,5760 | 74.065 | ,00 |
| 28/2/2007 | 16,2340 | -2,16% | 15,1880 | 16,5330 | 14,9490 | 104.458 | ,00 |
| 27/2/2007 | 16,5930 | -6,57% | 17,4300 | 17,4300 | 16,3540 | 39.907 | ,00 |
| 26/2/2007 | 17,7590 | 1,36% | 17,3700 | 18,1470 | 17,3700 | 51.485 | ,00 |
| 23/2/2007 | 17,5200 | 1,21% | 17,3100 | 17,6990 | 17,2510 | 28.868 | ,00 |
| 22/2/2007 | 17,3100 | -0,86% | 17,4600 | 17,9680 | 17,2510 | 37.157 | ,00 |
| 21/2/2007 | 17,4600 | -1,68% | 17,8780 | 18,3570 | 17,3700 | 26.382 | ,00 |
| 20/2/2007 | 17,7590 | 2,94% | 17,2510 | 18,4160 | 17,2510 | 59.312 | ,00 |
| 16/2/2007 | 17,2510 | 0,35% | 17,4600 | 17,6390 | 17,1910 | 44.894 | ,00 |
| 15/2/2007 | 17,1910 | -2,54% | 17,9680 | 17,9680 | 17,1310 | 37.078 | ,00 |
| 14/2/2007 | 17,6390 | 7,86% | 16,7420 | 17,7590 | 16,4130 | 110.962 | ,00 |
| 13/2/2007 | 16,3540 | -1,44% | 16,5330 | 16,7420 | 16,2340 | 21.806 | ,00 |
| 12/2/2007 | 16,5930 | -4,47% | 17,3700 | 17,4300 | 16,2040 | 80.026 | ,00 |
| 09/2/2007 | 17,3700 | 0,00% | 17,3700 | 17,8780 | 17,2510 | 24.936 | ,00 |
| 08/2/2007 | 17,3700 | -2,19% | 17,4600 | 17,8780 | 17,3700 | 32.845 | ,00 |
| 07/2/2007 | 17,7590 | -0,83% | 17,8780 | 18,0880 | 17,4300 | 18.299 | ,00 |
| 06/2/2007 | 17,9080 | -1,32% | 18,2670 | 18,2670 | 17,8780 | 13.268 | ,00 |
| 05/2/2007 | 18,1470 | -1,14% | 18,3570 | 18,8050 | 18,0280 | 33.683 | ,00 |
| 02/2/2007 | 18,3570 | -2,69% | 18,5960 | 19,2540 | 18,2670 | 23.805 | ,00 |
| 01/2/2007 | 18,8650 | 4,64% | 18,3570 | 19,1340 | 18,3570 | 259.451 | ,00 |
| 31/1/2007 | 18,0280 | -1,79% | 18,0280 | 18,5360 | 17,9680 | 21.941 | ,00 |
| 30/1/2007 | 18,3570 | 0,00% | 18,4160 | 18,8050 | 18,2970 | 43.771 | ,00 |
| 29/1/2007 | 18,3570 | 0,00% | 18,2070 | 18,7160 | 18,0880 | 28.600 | ,00 |
| 26/1/2007 | 18,3570 | 0,00% | 18,3570 | 18,4160 | 18,0880 | 18.070 | ,00 |
| 25/1/2007 | 18,3570 | 0,82% | 18,2970 | 18,5360 | 18,1470 | 19.457 | ,00 |
| 24/1/2007 | 18,2070 | 0,99% | 17,6990 | 18,2970 | 17,6990 | 23.140 | ,00 |
| 23/1/2007 | 18,0280 | -1,31% | 18,2670 | 18,3570 | 17,5790 | 37.216 | ,00 |
| 22/1/2007 | 18,2670 | -0,81% | 18,5360 | 18,9250 | 18,1470 | 28.259 | ,00 |
| 19/1/2007 | 18,4160 | -1,76% | 18,7160 | 18,7160 | 18,2670 | 35.224 | ,00 |
| 18/1/2007 | 18,7450 | -0,64% | 19,1040 | 19,1040 | 18,6560 | 49.811 | ,00 |
| 17/1/2007 | 18,8650 | -1,41% | 19,1040 | 19,1340 | 18,7450 | 62.964 | ,00 |
| 16/1/2007 | 19,1340 | -0,31% | 18,9850 | 19,4330 | 18,9850 | 42.044 | ,00 |
| 15/1/2007 | 19,1940 | -1,23% | 19,5530 | 19,9410 | 18,8050 | 92.190 | ,00 |
| 12/1/2007 | 19,4330 | 9,06% | 17,8190 | 19,5530 | 17,8190 | 241.840 | ,00 |
| 11/1/2007 | 17,8190 | 2,23% | 17,5790 | 18,2970 | 17,5790 | 28.965 | ,00 |
| 10/1/2007 | 17,4300 | -1,85% | 17,7590 | 17,7590 | 17,3100 | 33.078 | ,00 |
| 09/1/2007 | 17,7590 | -1,82% | 17,9080 | 18,3570 | 17,6990 | 46.171 | ,00 |
| 08/1/2007 | 18,0880 | -1,47% | 18,0280 | 18,4160 | 17,9680 | 26.225 | ,00 |
| 05/1/2007 | 18,3570 | -2,38% | 18,7160 | 18,9850 | 17,9080 | 43.943 | ,00 |
| 04/1/2007 | 18,8050 | 1,78% | 18,4760 | 19,1040 | 18,2070 | 48.346 | ,00 |
| 03/1/2007 | 18,4760 | -0,65% | 18,4160 | 18,6560 | 18,3570 | 19.475 | ,00 |
| 02/1/2007 | 18,5960 | 1,25% | 18,7160 | 18,7160 | 18,2970 | 10.687 | ,00 |
| 29/12/2006 | 18,3670 | 2,49% | 18,0870 | 18,4220 | 17,7520 | 51.383 | ,00 |
| 28/12/2006 | 17,9200 | 0,63% | 17,8080 | 18,1430 | 17,7520 | 20.715 | ,00 |
| 27/12/2006 | 17,8080 | 1,27% | 17,5850 | 18,0870 | 17,5850 | 19.952 | ,00 |
| 22/12/2006 | 17,5850 | 0,00% | 17,7520 | 17,8640 | 17,4170 | 31.551 | ,00 |
| 21/12/2006 | 17,5850 | -2,47% | 18,1430 | 18,3110 | 17,5290 | 26.828 | ,00 |
| 20/12/2006 | 18,0310 | 0,62% | 17,9200 | 18,4220 | 17,9200 | 26.259 | ,00 |
| 19/12/2006 | 17,9200 | -1,84% | 18,4220 | 18,5900 | 17,8640 | 34.936 | ,00 |
| 18/12/2006 | 18,2550 | -1,21% | 18,5340 | 18,9250 | 18,1990 | 41.212 | ,00 |
| 15/12/2006 | 18,4780 | -0,30% | 18,6450 | 18,9810 | 18,4220 | 49.478 | ,00 |
| 14/12/2006 | 18,5340 | -2,35% | 18,9810 | 19,1480 | 18,1990 | 48.951 | ,00 |
| 13/12/2006 | 18,9810 | 9,68% | 17,5850 | 19,2600 | 17,3620 | 159.418 | ,00 |
| 12/12/2006 | 17,3060 | 0,98% | 16,9710 | 17,5290 | 16,9710 | 51.233 | ,00 |
| 11/12/2006 | 17,1380 | 1,32% | 17,0270 | 17,4730 | 16,9150 | 43.176 | ,00 |
| 08/12/2006 | 16,9150 | 1,34% | 16,4680 | 17,0270 | 16,4680 | 49.903 | ,00 |
| 07/12/2006 | 16,6920 | 1,36% | 16,4120 | 16,9150 | 16,3010 | 40.613 | ,00 |
| 06/12/2006 | 16,4680 | 0,00% | 16,5800 | 16,5800 | 16,3570 | 14.741 | ,00 |
| 05/12/2006 | 16,4680 | 2,07% | 16,1340 | 16,5240 | 16,1340 | 53.179 | ,00 |
| 04/12/2006 | 16,1340 | -1,69% | 16,4120 | 16,5240 | 15,9660 | 32.380 | ,00 |
| 01/12/2006 | 16,4120 | 1,03% | 16,5240 | 16,8030 | 16,3010 | 63.373 | ,00 |
| 30/11/2006 | 16,2450 | 3,56% | 15,6870 | 16,6920 | 15,6310 | 151.451 | ,00 |
| 29/11/2006 | 15,6870 | 1,81% | 15,4080 | 15,9660 | 15,4080 | 27.811 | ,00 |
| 28/11/2006 | 15,4080 | -3,49% | 15,8540 | 15,9660 | 15,3520 | 42.002 | ,00 |
| 27/11/2006 | 15,9660 | -0,70% | 15,9100 | 16,1890 | 15,9100 | 11.925 | ,00 |
| 24/11/2006 | 16,0780 | 0,70% | 15,9660 | 16,1890 | 15,7980 | 32.772 | ,00 |
| 23/11/2006 | 15,9660 | -0,70% | 16,0780 | 16,3010 | 15,9100 | 29.808 | ,00 |
| 22/11/2006 | 16,0780 | -1,03% | 16,0780 | 16,8030 | 15,9660 | 62.487 | ,00 |
| 21/11/2006 | 16,2450 | 1,04% | 16,0780 | 16,3570 | 15,7980 | 25.830 | ,00 |
| 20/11/2006 | 16,0780 | -3,03% | 16,4680 | 16,4680 | 16,0220 | 32.827 | ,00 |
| 17/11/2006 | 16,5800 | -0,67% | 16,6920 | 16,7480 | 16,4680 | 24.795 | ,00 |
| 16/11/2006 | 16,6920 | -1,32% | 16,9150 | 16,9150 | 16,4120 | 21.533 | ,00 |
| 15/11/2006 | 16,9150 | 1,00% | 16,7480 | 16,9710 | 16,6920 | 33.879 | ,00 |
| 14/11/2006 | 16,7480 | 0,00% | 16,7480 | 17,0270 | 16,6360 | 24.455 | ,00 |
| 13/11/2006 | 16,7480 | -0,99% | 16,9150 | 17,0270 | 16,6920 | 36.223 | ,00 |
| 10/11/2006 | 16,9150 | 0,67% | 16,7480 | 17,0270 | 16,6920 | 31.266 | ,00 |
| 09/11/2006 | 16,8030 | 0,33% | 16,8590 | 17,1380 | 16,8030 | 20.558 | ,00 |
| 08/11/2006 | 16,7480 | -1,31% | 16,9710 | 17,0830 | 16,5800 | 56.363 | ,00 |
| 07/11/2006 | 16,9710 | 0,33% | 17,0270 | 17,1940 | 16,8590 | 52.746 | ,00 |
| 06/11/2006 | 16,9150 | 1,00% | 16,8030 | 17,4730 | 16,8030 | 109.479 | ,00 |
| 03/11/2006 | 16,7480 | 0,67% | 16,8590 | 16,9150 | 16,5800 | 70.812 | ,00 |
| 02/11/2006 | 16,6360 | -0,67% | 16,7480 | 17,3060 | 16,3010 | 241.190 | ,00 |
| 01/11/2006 | 16,7480 | 14,51% | 14,6260 | 16,9150 | 14,5150 | 374.260 | ,00 |
| 31/10/2006 | 14,6260 | 1,15% | 14,4590 | 14,7940 | 14,4030 | 71.721 | ,00 |
| 30/10/2006 | 14,4590 | -1,14% | 14,4590 | 14,5700 | 14,3470 | 26.266 | ,00 |
| 27/10/2006 | 14,6260 | 0,76% | 14,5150 | 14,7380 | 14,2910 | 78.347 | ,00 |
| 26/10/2006 | 14,5150 | 1,17% | 14,4590 | 14,5700 | 14,1240 | 69.530 | ,00 |
| 25/10/2006 | 14,3470 | 2,80% | 14,0120 | 14,3470 | 13,9560 | 37.018 | ,00 |
| 24/10/2006 | 13,9560 | 0,00% | 14,1790 | 14,1790 | 13,9010 | 29.411 | ,00 |
| 23/10/2006 | 13,9560 | -0,40% | 14,0120 | 14,3470 | 13,9010 | 44.739 | ,00 |
| 20/10/2006 | 14,0120 | -2,33% | 14,2350 | 14,5700 | 13,9560 | 45.280 | ,00 |
| 19/10/2006 | 14,3470 | -3,02% | 14,7940 | 14,9610 | 14,2350 | 86.575 | ,00 |
| 18/10/2006 | 14,7940 | 3,93% | 14,2910 | 14,9050 | 14,2910 | 176.514 | ,00 |
| 17/10/2006 | 14,2350 | 2,40% | 13,7330 | 14,2910 | 13,7330 | 69.300 | ,00 |
| 16/10/2006 | 13,9010 | 0,00% | 13,9010 | 14,0680 | 13,6770 | 47.569 | ,00 |
| 13/10/2006 | 13,9010 | -0,39% | 14,1790 | 14,1790 | 13,8450 | 40.027 | ,00 |
| 12/10/2006 | 13,9560 | 0,40% | 13,9010 | 14,1240 | 13,7890 | 50.959 | ,00 |
| 11/10/2006 | 13,9010 | -0,79% | 13,8450 | 14,3470 | 13,8450 | 61.859 | ,00 |
| 10/10/2006 | 14,0120 | 1,62% | 13,9560 | 14,1240 | 13,8450 | 43.563 | ,00 |
| 09/10/2006 | 13,7890 | -0,40% | 13,5100 | 14,0120 | 13,5100 | 28.033 | ,00 |
| 06/10/2006 | 13,8450 | -3,12% | 14,3470 | 14,3470 | 13,7890 | 48.727 | ,00 |
| 05/10/2006 | 14,2910 | 4,06% | 13,7330 | 14,6260 | 13,7330 | 180.779 | ,00 |
| 04/10/2006 | 13,7330 | 0,41% | 13,6770 | 14,0680 | 13,6770 | 67.684 | ,00 |
| 03/10/2006 | 13,6770 | -0,81% | 13,7890 | 13,8450 | 13,6210 | 28.084 | ,00 |
| 02/10/2006 | 13,7890 | 0,82% | 13,6770 | 14,0680 | 13,6770 | 93.999 | ,00 |
| 29/9/2006 | 13,6770 | 1,66% | 13,4540 | 14,2350 | 13,4540 | 107.030 | ,00 |
| 28/9/2006 | 13,4540 | -1,23% | 13,6210 | 13,7890 | 13,3980 | 42.833 | ,00 |
| 27/9/2006 | 13,6210 | -0,41% | 13,9010 | 14,1240 | 13,5100 | 108.424 | ,00 |
| 26/9/2006 | 13,6770 | -2,78% | 14,0680 | 14,4590 | 13,5650 | 127.265 | ,00 |
| 25/9/2006 | 14,0680 | -2,70% | 14,4590 | 15,0730 | 14,0120 | 121.082 | ,00 |
| 22/9/2006 | 14,4590 | -0,76% | 14,2910 | 14,9610 | 14,1240 | 117.287 | ,00 |
| 21/9/2006 | 14,5700 | -5,09% | 15,4640 | 15,6870 | 14,2910 | 224.590 | ,00 |
| 20/9/2006 | 15,3520 | 12,71% | 13,7890 | 15,5190 | 13,7890 | 398.832 | ,00 |
| 19/9/2006 | 13,6210 | 4,27% | 12,8400 | 13,6770 | 12,8400 | 144.950 | ,00 |
| 18/9/2006 | 13,0630 | -1,68% | 13,1750 | 13,5650 | 13,0070 | 133.158 | ,00 |
| 15/9/2006 | 13,2860 | 1,71% | 13,0630 | 13,3980 | 12,7840 | 121.634 | ,00 |
| 14/9/2006 | 13,0630 | -2,09% | 13,5100 | 13,6210 | 12,9510 | 106.246 | ,00 |
| 13/9/2006 | 13,3420 | -1,24% | 13,7890 | 13,9560 | 13,2310 | 126.522 | ,00 |
| 12/9/2006 | 13,5100 | 2,54% | 13,1750 | 13,8450 | 13,0630 | 157.561 | ,00 |
| 11/9/2006 | 13,1750 | -3,27% | 13,4540 | 13,5100 | 13,0630 | 101.968 | ,00 |
| 08/9/2006 | 13,6210 | -0,41% | 14,0680 | 14,1790 | 13,5100 | 136.972 | ,00 |
| 07/9/2006 | 13,6770 | -3,92% | 13,9560 | 14,1240 | 13,6210 | 156.932 | ,00 |
| 06/9/2006 | 14,2350 | -4,14% | 14,9050 | 15,2400 | 14,1790 | 163.106 | ,00 |
| 05/9/2006 | 14,8500 | 5,14% | 14,2910 | 15,1290 | 13,9560 | 228.438 | ,00 |
| 04/9/2006 | 14,1240 | 1,20% | 14,0680 | 14,5700 | 13,9010 | 227.059 | ,00 |
| 01/9/2006 | 13,9560 | 2,04% | 13,2860 | 14,0680 | 13,2860 | 207.922 | ,00 |
| 31/8/2006 | 13,6770 | -5,04% | 14,4030 | 14,7940 | 13,3420 | 341.079 | ,00 |
| 30/8/2006 | 14,4030 | -8,83% | 16,0220 | 16,3570 | 12,6720 | 651.301 | ,00 |
| 29/8/2006 | 15,7980 | -0,70% | 16,5800 | 16,9710 | 15,5750 | 366.095 | ,00 |
| 28/8/2006 | 15,9100 | 18,25% | 13,6770 | 15,9660 | 13,6770 | 505.671 | ,00 |
| 25/8/2006 | 13,4540 | 5,24% | 12,9510 | 13,5650 | 12,6720 | 223.849 | ,00 |
| 24/8/2006 | 12,7840 | -0,87% | 13,0070 | 13,1190 | 12,6720 | 123.903 | ,00 |
| 23/8/2006 | 12,8960 | 1,32% | 12,8400 | 13,3980 | 12,7280 | 134.248 | ,00 |
| 22/8/2006 | 12,7280 | -1,30% | 12,8960 | 13,2860 | 12,2820 | 160.786 | ,00 |
| 21/8/2006 | 12,8960 | 1,77% | 12,6720 | 13,5650 | 12,6720 | 278.015 | ,00 |
| 18/8/2006 | 12,6720 | 8,60% | 11,1090 | 12,7840 | 10,6630 | 534.730 | ,00 |
| 17/8/2006 | 11,6680 | -11,06% | 13,3980 | 13,3980 | 10,7180 | 304.390 | ,00 |
| 16/8/2006 | 13,1190 | 3,98% | 13,3980 | 13,6770 | 12,8960 | 272.992 | ,00 |
| 14/8/2006 | 12,6170 | 10,79% | 11,3880 | 13,2310 | 11,3880 | 398.286 | ,00 |
| 11/8/2006 | 11,3880 | 2,51% | 12,1700 | 13,2860 | 10,8860 | 610.789 | ,00 |
| 10/8/2006 | 11,1090 | 19,88% | 9,7690 | 11,1090 | 9,4900 | 593.613 | ,00 |
| 09/8/2006 | 9,2670 | 19,85% | 7,9270 | 9,2670 | 7,8160 | 640.888 | ,00 |
| 08/8/2006 | 7,7320 | 19,91% | 7,0900 | 7,7320 | 7,0900 | 545.522 | ,00 |
| 07/8/2006 | 6,4480 | 19,70% | 5,5830 | 6,4480 | 5,5540 | 211.242 | ,00 |
| 04/8/2006 | 5,3870 | -0,52% | 5,4150 | 5,6380 | 5,3870 | 72.276 | ,00 |
| 03/8/2006 | 5,4150 | -3,49% | 5,6380 | 5,6940 | 5,3870 | 92.877 | ,00 |
| 02/8/2006 | 5,6110 | -1,46% | 5,6940 | 6,0290 | 5,5830 | 99.111 | ,00 |
| 01/8/2006 | 5,6940 | -0,49% | 5,6660 | 6,0850 | 5,6380 | 165.074 | ,00 |
| 31/7/2006 | 5,7220 | 10,81% | 5,1640 | 5,9730 | 5,1640 | 172.765 | ,00 |
| 28/7/2006 | 5,1640 | -2,12% | 5,4990 | 5,4990 | 5,0800 | 103.272 | ,00 |
| 27/7/2006 | 5,2760 | -1,55% | 5,5540 | 5,6110 | 5,2470 | 198.308 | ,00 |
| 26/7/2006 | 5,3590 | 19,25% | 4,6610 | 5,3870 | 4,6610 | 333.006 | ,00 |
| 25/7/2006 | 4,4940 | 3,88% | 4,3260 | 4,5220 | 4,3260 | 31.210 | ,00 |
| 24/7/2006 | 4,3260 | 0,63% | 4,3540 | 4,4100 | 4,2150 | 13.616 | ,00 |
| 21/7/2006 | 4,2990 | -0,62% | 4,3260 | 4,3260 | 4,2150 | 12.475 | ,00 |
| 20/7/2006 | 4,3260 | 1,96% | 4,3540 | 4,4100 | 4,2710 | 11.077 | ,00 |
| 19/7/2006 | 4,2430 | -1,92% | 4,3540 | 4,3540 | 4,2150 | 14.130 | ,00 |
| 18/7/2006 | 4,3260 | 3,32% | 4,1870 | 4,3260 | 4,1870 | 35.482 | ,00 |
| 17/7/2006 | 4,1870 | -5,06% | 4,3260 | 4,3260 | 4,1590 | 64.941 | ,00 |
| 14/7/2006 | 4,4100 | 3,25% | 4,2710 | 4,4100 | 4,2150 | 45.722 | ,00 |
| 13/7/2006 | 4,2710 | -4,37% | 4,2710 | 4,4100 | 4,2430 | 40.818 | ,00 |
| 12/7/2006 | 4,4660 | 1,92% | 4,3820 | 4,5220 | 4,3820 | 57.479 | ,00 |
| 11/7/2006 | 4,3820 | -1,88% | 4,4660 | 4,5220 | 4,3540 | 26.349 | ,00 |
| 10/7/2006 | 4,4660 | 0,63% | 4,2710 | 4,5220 | 4,2710 | 22.355 | ,00 |
| 07/7/2006 | 4,4380 | -2,46% | 4,6330 | 4,6610 | 4,3260 | 32.639 | ,00 |
| 06/7/2006 | 4,5500 | 7,95% | 4,2710 | 4,6060 | 4,2430 | 113.559 | ,00 |
| 05/7/2006 | 4,2150 | -2,57% | 4,2150 | 4,2990 | 4,0470 | 38.074 | ,00 |
| 04/7/2006 | 4,3260 | -0,64% | 4,2430 | 4,3820 | 4,2150 | 48.833 | ,00 |
| 03/7/2006 | 4,3540 | 3,99% | 4,1870 | 4,4380 | 4,1870 | 82.434 | ,00 |
| 30/6/2006 | 4,1870 | 1,36% | 4,2710 | 4,3820 | 4,1310 | 80.099 | ,00 |
| 29/6/2006 | 4,1310 | 2,08% | 4,0470 | 4,2990 | 4,0470 | 60.299 | ,00 |
| 28/6/2006 | 4,0470 | -9,38% | 4,4380 | 4,4660 | 4,0190 | 150.599 | ,00 |
| 27/6/2006 | 4,4660 | 11,12% | 4,0190 | 4,6330 | 4,0190 | 224.810 | ,00 |
| 26/6/2006 | 4,0190 | 0,00% | 3,3500 | 4,0190 | 3,3500 | 110.859 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 0,2800 | 3.585 |
| EIS | 1,6760 | 5,14 % | 0,0820 | 72.904 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 943.695 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΚΕΚΡ | 2,0500 | 3,54 % | 0,0700 | 33.690 |
| ΜΟΝΤΑ | 5,3800 | 2,28 % | 0,1200 | 970 |
| ΕΕΕ | 39,9000 | 2,26 % | 0,8800 | 17.908 |
| ONYX | 2,2700 | 2,25 % | 0,0500 | 44.494 |
| CENER | 14,8000 | 2,07 % | 0,3000 | 347.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 29.139.491 |
| ΕΤΕ | 13,1800 | 0,69 % | 0,0900 | 27.169.491 |
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 0,0000 | 25.322.976 |
| ΟΠΑΠ | 17,5200 | -0,51 % | -0,0900 | 21.736.940 |
| ΑΛΦΑ | 3,4400 | -0,41 % | -0,0140 | 15.789.086 |
| MTLN | 45,6800 | 1,20 % | 0,5400 | 10.641.046 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 8.707.242 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 7.838.188 |
| ΔΕΗ | 15,9500 | 0,50 % | 0,0800 | 6.718.131 |
| BOCHGR | 7,9400 | -0,25 % | -0,0200 | 6.256.788 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 7.871.369 | 25,32εκ. |
| ΑΛΦΑ | 3,4400 | -0,41 % | 4.613.019 | 15,79εκ. |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 29,14εκ. |
| ΙΝΛΟΤ | 1,0900 | -0,18 % | 2.891.386 | 3,14εκ. |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 27,17εκ. |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 21,74εκ. |
| AKTR | 8,4800 | 4,18 % | 943.695 | 7,84εκ. |
| BOCHGR | 7,9400 | -0,25 % | 788.093 | 6,26εκ. |
| ΕΛΠΕ | 7,7050 | -0,13 % | 452.776 | 3,51εκ. |
| ΔΕΗ | 15,9500 | 0,50 % | 423.355 | 6,72εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6760 | 5,14 % | 72.904 | 0,48 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 0,47 % |
| AKTR | 8,4800 | 4,18 % | 943.695 | 0,46 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 0,43 % |
| ΕΧΑΕ | 6,1900 | -0,96 % | 220.118 | 0,36 % |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 0,34 % |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 0,34 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | 313.759 | 0,23 % |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 13,13 % |
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 3.585 | 10,00 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 7,79 % |
| ΛΑΝΑΚ | 1,5600 | 0,00 % | 2.528 | 7,69 % |
| ΑΤΕΚ | 1,6500 | 0,61 % | 1.500 | 6,71 % |
| ΧΑΙΔΕ | 0,7600 | 1,33 % | 166 | 5,33 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 5,31 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,26 % |
| EIS | 1,6760 | 5,14 % | 72.904 | 5,14 % |
| ΓΕΒΚΑ | 2,1000 | 1,45 % | 16.650 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|