| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 19,97% | 3,3500 | 4,0190 | 3,3500 | 110.859 | ,00 |
| 23/6/2006 | 3,3500 | -1,62% | 3,4890 | 3,4890 | 3,2100 | 13.950 | ,00 |
| 22/6/2006 | 3,4050 | 2,50% | 3,5170 | 3,5170 | 3,2940 | 16.891 | ,00 |
| 21/6/2006 | 3,3220 | -1,66% | 3,4890 | 3,4890 | 3,2940 | 24.867 | ,00 |
| 20/6/2006 | 3,3780 | 0,84% | 3,3220 | 3,4330 | 3,2660 | 12.448 | ,00 |
| 19/6/2006 | 3,3500 | 6,21% | 3,2660 | 3,4610 | 3,2380 | 40.493 | ,00 |
| 16/6/2006 | 3,1540 | -7,37% | 3,5450 | 3,5450 | 3,1540 | 124.368 | ,00 |
| 15/6/2006 | 3,4050 | 15,07% | 2,9590 | 3,4330 | 2,9590 | 51.191 | ,00 |
| 14/6/2006 | 2,9590 | -1,86% | 3,1260 | 3,1540 | 2,9310 | 30.533 | ,00 |
| 13/6/2006 | 3,0150 | -7,69% | 3,1820 | 3,1820 | 2,9590 | 81.471 | ,00 |
| 09/6/2006 | 3,2660 | 2,64% | 3,3500 | 3,3780 | 3,2380 | 30.826 | ,00 |
| 08/6/2006 | 3,1820 | -5,01% | 3,2380 | 3,3220 | 3,0700 | 84.664 | ,00 |
| 07/6/2006 | 3,3500 | 1,70% | 3,2940 | 3,4050 | 3,1820 | 61.658 | ,00 |
| 06/6/2006 | 3,2940 | -0,84% | 3,1820 | 3,4610 | 3,1820 | 99.132 | ,00 |
| 05/6/2006 | 3,3220 | -14,99% | 3,8520 | 3,8520 | 3,2940 | 141.300 | ,00 |
| 02/6/2006 | 3,9080 | -4,10% | 4,0750 | 4,0750 | 3,7400 | 114.626 | ,00 |
| 01/6/2006 | 4,0750 | -9,32% | 4,4940 | 4,5220 | 4,0470 | 130.948 | ,00 |
| 31/5/2006 | 4,4940 | 0,63% | 4,4660 | 4,8570 | 4,3540 | 183.353 | ,00 |
| 30/5/2006 | 4,4660 | 1,92% | 4,1870 | 4,5220 | 4,0470 | 194.865 | ,00 |
| 29/5/2006 | 4,3820 | 15,44% | 3,9920 | 4,4380 | 3,9640 | 319.237 | ,00 |
| 26/5/2006 | 3,7960 | 14,27% | 3,3780 | 3,9080 | 3,3780 | 210.548 | ,00 |
| 25/5/2006 | 3,3220 | -3,23% | 3,3500 | 3,4890 | 3,2940 | 20.277 | ,00 |
| 24/5/2006 | 3,4330 | -3,92% | 3,6290 | 3,6290 | 3,3220 | 67.736 | ,00 |
| 23/5/2006 | 3,5730 | 8,47% | 3,3500 | 3,6010 | 3,3500 | 146.646 | ,00 |
| 22/5/2006 | 3,2940 | 3,52% | 3,2380 | 3,6290 | 3,2100 | 295.243 | ,00 |
| 19/5/2006 | 3,1820 | 4,57% | 3,0430 | 3,2380 | 3,0430 | 27.135 | ,00 |
| 18/5/2006 | 3,0430 | -3,52% | 3,0700 | 3,2660 | 2,9310 | 67.941 | ,00 |
| 17/5/2006 | 3,1540 | -2,59% | 3,3500 | 3,4330 | 3,0980 | 99.918 | ,00 |
| 16/5/2006 | 3,2380 | 9,43% | 2,9590 | 3,2380 | 2,9310 | 80.125 | ,00 |
| 15/5/2006 | 2,9590 | -6,18% | 3,1540 | 3,1820 | 2,9590 | 40.680 | ,00 |
| 12/5/2006 | 3,1540 | -2,59% | 3,2380 | 3,2660 | 3,1540 | 18.676 | ,00 |
| 11/5/2006 | 3,2380 | -0,86% | 3,2380 | 3,3220 | 3,1820 | 14.803 | ,00 |
| 10/5/2006 | 3,2660 | 0,86% | 3,2380 | 3,3220 | 3,2100 | 12.987 | ,00 |
| 09/5/2006 | 3,2380 | -3,34% | 3,3780 | 3,5170 | 3,2100 | 51.576 | ,00 |
| 08/5/2006 | 3,3500 | 9,12% | 3,2100 | 3,3780 | 3,1540 | 117.565 | ,00 |
| 05/5/2006 | 3,0700 | 0,89% | 3,0700 | 3,1260 | 3,0430 | 16.458 | ,00 |
| 04/5/2006 | 3,0430 | -0,88% | 3,0700 | 3,1260 | 3,0150 | 11.220 | ,00 |
| 03/5/2006 | 3,0700 | -0,90% | 3,0700 | 3,1540 | 3,0700 | 28.199 | ,00 |
| 02/5/2006 | 3,0980 | 0,00% | 3,0980 | 3,1820 | 3,0430 | 15.022 | ,00 |
| 28/4/2006 | 3,0980 | 2,75% | 3,0150 | 3,1540 | 3,0150 | 25.121 | ,00 |
| 27/4/2006 | 3,0150 | 1,89% | 2,9590 | 3,0980 | 2,9590 | 22.179 | ,00 |
| 26/4/2006 | 2,9590 | 0,96% | 2,9590 | 3,0430 | 2,9310 | 11.819 | ,00 |
| 25/4/2006 | 2,9310 | -0,95% | 2,8750 | 2,9590 | 2,8750 | 17.691 | ,00 |
| 20/4/2006 | 2,9590 | -0,94% | 2,9870 | 2,9870 | 2,9310 | 15.892 | ,00 |
| 19/4/2006 | 2,9870 | 0,00% | 2,9870 | 3,0430 | 2,9870 | 11.049 | ,00 |
| 18/4/2006 | 2,9870 | 1,91% | 2,9870 | 3,0430 | 2,9590 | 19.260 | ,00 |
| 13/4/2006 | 2,9310 | -3,68% | 3,0430 | 3,0700 | 2,9310 | 19.382 | ,00 |
| 12/4/2006 | 3,0430 | 0,93% | 2,9590 | 3,1260 | 2,9590 | 22.498 | ,00 |
| 11/4/2006 | 3,0150 | -2,68% | 3,0430 | 3,0430 | 2,9870 | 19.636 | ,00 |
| 10/4/2006 | 3,0980 | -0,90% | 3,1260 | 3,1260 | 3,0430 | 28.215 | ,00 |
| 07/4/2006 | 3,1260 | 0,00% | 3,1260 | 3,1540 | 3,0700 | 30.146 | ,00 |
| 06/4/2006 | 3,1260 | 0,00% | 3,2100 | 3,2100 | 3,0700 | 33.318 | ,00 |
| 05/4/2006 | 3,1260 | 0,90% | 3,0430 | 3,1540 | 3,0430 | 28.781 | ,00 |
| 04/4/2006 | 3,0980 | 6,72% | 2,9310 | 3,1260 | 2,9030 | 34.588 | ,00 |
| 03/4/2006 | 2,9030 | -0,96% | 2,9310 | 2,9870 | 2,9030 | 22.370 | ,00 |
| 31/3/2006 | 2,9310 | -0,95% | 2,9590 | 3,0150 | 2,9030 | 38.160 | ,00 |
| 30/3/2006 | 2,9590 | 0,00% | 3,0150 | 3,0150 | 2,9590 | 14.868 | ,00 |
| 29/3/2006 | 2,9590 | 0,00% | 2,9870 | 3,0700 | 2,9310 | 19.891 | ,00 |
| 28/3/2006 | 2,9590 | -3,62% | 2,9590 | 2,9870 | 2,8750 | 28.389 | ,00 |
| 27/3/2006 | 3,0700 | -4,36% | 3,2100 | 3,2100 | 3,0430 | 29.399 | ,00 |
| 24/3/2006 | 3,2100 | 12,75% | 2,9030 | 3,2660 | 2,8750 | 75.716 | ,00 |
| 23/3/2006 | 2,8470 | -1,93% | 2,8750 | 2,9030 | 2,8470 | 18.873 | ,00 |
| 22/3/2006 | 2,9030 | -1,89% | 2,9030 | 2,9310 | 2,8750 | 8.181 | ,00 |
| 21/3/2006 | 2,9590 | 0,00% | 2,9590 | 3,0430 | 2,9590 | 21.979 | ,00 |
| 20/3/2006 | 2,9590 | 1,93% | 2,9870 | 3,0150 | 2,9030 | 21.743 | ,00 |
| 17/3/2006 | 2,9030 | -1,89% | 2,9590 | 3,0150 | 2,8750 | 14.785 | ,00 |
| 16/3/2006 | 2,9590 | 1,93% | 2,9030 | 2,9870 | 2,9030 | 11.006 | ,00 |
| 15/3/2006 | 2,9030 | 0,00% | 2,9590 | 2,9870 | 2,9030 | 14.005 | ,00 |
| 14/3/2006 | 2,9030 | 0,00% | 2,8470 | 2,9030 | 2,8190 | 16.581 | ,00 |
| 13/3/2006 | 2,9030 | 0,00% | 2,8750 | 2,9310 | 2,8470 | 18.625 | ,00 |
| 10/3/2006 | 2,9030 | 0,00% | 2,9310 | 3,0150 | 2,9030 | 13.501 | ,00 |
| 09/3/2006 | 2,9030 | 4,01% | 2,9030 | 3,0150 | 2,8750 | 47.752 | ,00 |
| 08/3/2006 | 2,7910 | 5,24% | 2,5120 | 2,8470 | 2,5120 | 77.841 | ,00 |
| 07/3/2006 | 2,6520 | -9,52% | 2,8470 | 2,8470 | 2,6520 | 58.161 | ,00 |
| 03/3/2006 | 2,9310 | -0,95% | 2,9590 | 3,0150 | 2,8750 | 19.993 | ,00 |
| 02/3/2006 | 2,9590 | -4,49% | 3,0980 | 3,1260 | 2,9030 | 46.069 | ,00 |
| 01/3/2006 | 3,0980 | -1,78% | 3,1260 | 3,2100 | 3,0980 | 34.026 | ,00 |
| 28/2/2006 | 3,1540 | 0,00% | 3,1260 | 3,2100 | 3,1260 | 30.403 | ,00 |
| 27/2/2006 | 3,1540 | -4,25% | 3,2940 | 3,2940 | 3,0980 | 35.145 | ,00 |
| 24/2/2006 | 3,2940 | -0,84% | 3,3220 | 3,3500 | 3,2660 | 27.436 | ,00 |
| 23/2/2006 | 3,3220 | -0,84% | 3,3220 | 3,3780 | 3,2940 | 24.893 | ,00 |
| 22/2/2006 | 3,3500 | 1,70% | 3,3500 | 3,4330 | 3,2940 | 55.114 | ,00 |
| 21/2/2006 | 3,2940 | 0,86% | 3,2940 | 3,3500 | 3,2660 | 57.562 | ,00 |
| 20/2/2006 | 3,2660 | 0,00% | 3,2660 | 3,3780 | 3,2380 | 44.619 | ,00 |
| 17/2/2006 | 3,2660 | 1,74% | 3,2660 | 3,2940 | 3,0980 | 65.546 | ,00 |
| 16/2/2006 | 3,2100 | -0,86% | 3,3500 | 3,3780 | 3,1540 | 90.760 | ,00 |
| 15/2/2006 | 3,2380 | -5,68% | 3,4050 | 3,4050 | 3,2380 | 97.427 | ,00 |
| 14/2/2006 | 3,4330 | 2,48% | 3,4050 | 3,4890 | 3,3780 | 58.120 | ,00 |
| 13/2/2006 | 3,3500 | -5,50% | 3,4610 | 3,4610 | 3,2660 | 160.488 | ,00 |
| 10/2/2006 | 3,5450 | -5,21% | 3,7400 | 3,7400 | 3,5450 | 63.774 | ,00 |
| 09/2/2006 | 3,7400 | 0,75% | 3,8240 | 3,9080 | 3,7120 | 100.184 | ,00 |
| 08/2/2006 | 3,7120 | 3,08% | 3,6290 | 3,8240 | 3,6290 | 108.971 | ,00 |
| 07/2/2006 | 3,6010 | 0,00% | 3,6570 | 3,7120 | 3,5450 | 110.425 | ,00 |
| 06/2/2006 | 3,6010 | 4,05% | 3,4610 | 3,6290 | 3,4330 | 156.932 | ,00 |
| 03/2/2006 | 3,4610 | 0,00% | 3,4890 | 3,5450 | 3,3500 | 55.989 | ,00 |
| 02/2/2006 | 3,4610 | 0,82% | 3,5170 | 3,6010 | 3,4610 | 86.604 | ,00 |
| 01/2/2006 | 3,4330 | 3,34% | 3,4610 | 3,4890 | 3,3220 | 68.902 | ,00 |
| 31/1/2006 | 3,3220 | -4,02% | 3,5170 | 3,5450 | 3,2940 | 115.254 | ,00 |
| 30/1/2006 | 3,4610 | 0,00% | 3,5170 | 3,6570 | 3,4050 | 119.805 | ,00 |
| 27/1/2006 | 3,4610 | 5,97% | 3,2940 | 3,6840 | 3,2940 | 187.108 | ,00 |
| 26/1/2006 | 3,2660 | 4,48% | 3,1260 | 3,4050 | 3,1260 | 154.207 | ,00 |
| 25/1/2006 | 3,1260 | 2,73% | 3,0700 | 3,1820 | 3,0430 | 78.190 | ,00 |
| 24/1/2006 | 3,0430 | 3,82% | 2,9870 | 3,1260 | 2,9870 | 31.853 | ,00 |
| 23/1/2006 | 2,9310 | -1,87% | 2,9590 | 3,0150 | 2,9310 | 13.370 | ,00 |
| 20/1/2006 | 2,9870 | 0,00% | 3,0980 | 3,1260 | 2,9590 | 33.992 | ,00 |
| 19/1/2006 | 2,9870 | 1,91% | 2,9310 | 3,0430 | 2,9310 | 23.531 | ,00 |
| 18/1/2006 | 2,9310 | -2,79% | 2,9030 | 2,9590 | 2,8470 | 21.966 | ,00 |
| 17/1/2006 | 3,0150 | -3,55% | 3,1260 | 3,1540 | 2,9870 | 33.906 | ,00 |
| 16/1/2006 | 3,1260 | 1,82% | 3,1260 | 3,2100 | 3,0980 | 54.200 | ,00 |
| 13/1/2006 | 3,0700 | 4,74% | 2,9310 | 3,0980 | 2,9310 | 46.493 | ,00 |
| 12/1/2006 | 2,9310 | 0,00% | 2,9030 | 2,9590 | 2,8470 | 48.673 | ,00 |
| 11/1/2006 | 2,9310 | -2,79% | 3,0700 | 3,0700 | 2,9310 | 46.028 | ,00 |
| 10/1/2006 | 3,0150 | -5,25% | 3,1260 | 3,1540 | 3,0150 | 42.926 | ,00 |
| 09/1/2006 | 3,1820 | -0,87% | 3,2660 | 3,3500 | 3,1540 | 46.649 | ,00 |
| 05/1/2006 | 3,2100 | 1,78% | 3,2100 | 3,2660 | 3,1820 | 48.678 | ,00 |
| 04/1/2006 | 3,1540 | 0,90% | 3,1820 | 3,2940 | 3,1260 | 53.560 | ,00 |
| 03/1/2006 | 3,1260 | 3,68% | 3,1540 | 3,1820 | 3,0150 | 38.588 | ,00 |
| 02/1/2006 | 3,0150 | 0,00% | 3,0150 | 3,1540 | 3,0150 | 15.910 | ,00 |
| 30/12/2005 | 3,0150 | 1,89% | 3,1260 | 3,1260 | 2,9590 | 32.770 | ,00 |
| 29/12/2005 | 2,9590 | -5,34% | 3,1260 | 3,1820 | 2,9310 | 47.489 | ,00 |
| 28/12/2005 | 3,1260 | -4,29% | 3,2940 | 3,4050 | 3,0980 | 88.850 | ,00 |
| 27/12/2005 | 3,2660 | 8,33% | 3,0430 | 3,2940 | 3,0150 | 111.074 | ,00 |
| 23/12/2005 | 3,0150 | 0,00% | 3,0150 | 3,0430 | 2,9030 | 36.575 | ,00 |
| 22/12/2005 | 3,0150 | 5,90% | 2,7910 | 3,0430 | 2,7910 | 48.138 | ,00 |
| 21/12/2005 | 2,8470 | -1,93% | 2,9030 | 2,9030 | 2,7360 | 41.600 | ,00 |
| 20/12/2005 | 2,9030 | -1,89% | 3,0700 | 3,1260 | 2,8750 | 82.182 | ,00 |
| 19/12/2005 | 2,9590 | 17,79% | 2,5120 | 2,9870 | 2,5120 | 92.407 | ,00 |
| 16/12/2005 | 2,5120 | 1,13% | 2,4840 | 2,5120 | 2,4840 | 6.372 | ,00 |
| 15/12/2005 | 2,4840 | -1,11% | 2,5400 | 2,5680 | 2,4840 | 13.495 | ,00 |
| 14/12/2005 | 2,5120 | 3,46% | 2,4280 | 2,5120 | 2,4280 | 12.309 | ,00 |
| 13/12/2005 | 2,4280 | 0,00% | 2,4280 | 2,4560 | 2,4280 | 6.562 | ,00 |
| 12/12/2005 | 2,4280 | 0,00% | 2,4280 | 2,4560 | 2,4000 | 12.218 | ,00 |
| 09/12/2005 | 2,4280 | 2,32% | 2,3170 | 2,4280 | 2,3170 | 6.231 | ,00 |
| 08/12/2005 | 2,3730 | 0,00% | 2,3170 | 2,4000 | 2,3170 | 9.886 | ,00 |
| 07/12/2005 | 2,3730 | 1,24% | 2,3730 | 2,4280 | 2,3170 | 12.528 | ,00 |
| 06/12/2005 | 2,3440 | -5,64% | 2,4280 | 2,4840 | 2,3440 | 22.298 | ,00 |
| 05/12/2005 | 2,4840 | -2,20% | 2,5680 | 2,5680 | 2,4840 | 6.111 | ,00 |
| 02/12/2005 | 2,5400 | 2,25% | 2,5680 | 2,5680 | 2,4840 | 15.541 | ,00 |
| 01/12/2005 | 2,4840 | 0,00% | 2,4840 | 2,5120 | 2,4840 | 4.330 | ,00 |
| 30/11/2005 | 2,4840 | -2,20% | 2,5400 | 2,5400 | 2,4560 | 25.556 | ,00 |
| 29/11/2005 | 2,5400 | 0,00% | 2,5680 | 2,5960 | 2,5400 | 15.143 | ,00 |
| 28/11/2005 | 2,5400 | -1,09% | 2,5400 | 2,5680 | 2,5120 | 6.570 | ,00 |
| 25/11/2005 | 2,5680 | 0,00% | 2,5960 | 2,5960 | 2,5400 | 7.903 | ,00 |
| 24/11/2005 | 2,5680 | 0,00% | 2,5680 | 2,5960 | 2,5120 | 21.556 | ,00 |
| 23/11/2005 | 2,5680 | -1,08% | 2,6240 | 2,6240 | 2,5680 | 17.632 | ,00 |
| 22/11/2005 | 2,5960 | 1,09% | 2,5960 | 2,6240 | 2,5680 | 12.423 | ,00 |
| 21/11/2005 | 2,5680 | -2,13% | 2,6240 | 2,6240 | 2,5680 | 10.674 | ,00 |
| 18/11/2005 | 2,6240 | 1,08% | 2,5960 | 2,6520 | 2,5960 | 16.736 | ,00 |
| 17/11/2005 | 2,5960 | 0,00% | 2,6240 | 2,6520 | 2,5960 | 14.339 | ,00 |
| 16/11/2005 | 2,5960 | -1,07% | 2,6240 | 2,6240 | 2,5680 | 18.805 | ,00 |
| 15/11/2005 | 2,6240 | -1,06% | 2,6800 | 2,7080 | 2,5960 | 32.635 | ,00 |
| 14/11/2005 | 2,6520 | -2,07% | 2,7360 | 2,7360 | 2,6520 | 18.886 | ,00 |
| 11/11/2005 | 2,7080 | 0,00% | 2,7080 | 2,7360 | 2,6800 | 11.867 | ,00 |
| 10/11/2005 | 2,7080 | 0,00% | 2,7080 | 2,8190 | 2,6800 | 32.229 | ,00 |
| 09/11/2005 | 2,7080 | -1,99% | 2,7630 | 2,7910 | 2,7080 | 10.713 | ,00 |
| 08/11/2005 | 2,7630 | 0,00% | 2,7630 | 2,7910 | 2,7080 | 20.772 | ,00 |
| 07/11/2005 | 2,7630 | 0,99% | 2,7910 | 2,8470 | 2,7360 | 26.622 | ,00 |
| 04/11/2005 | 2,7360 | 1,03% | 2,7630 | 2,8470 | 2,6800 | 48.759 | ,00 |
| 03/11/2005 | 2,7080 | 2,11% | 2,6520 | 2,7630 | 2,6520 | 38.800 | ,00 |
| 02/11/2005 | 2,6520 | 1,07% | 2,6240 | 2,7080 | 2,6240 | 18.029 | ,00 |
| 01/11/2005 | 2,6240 | -1,06% | 2,6520 | 2,6800 | 2,5960 | 18.250 | ,00 |
| 31/10/2005 | 2,6520 | -2,07% | 2,7080 | 2,7080 | 2,5400 | 49.257 | ,00 |
| 27/10/2005 | 2,7080 | 1,04% | 2,6800 | 2,7360 | 2,6800 | 29.487 | ,00 |
| 26/10/2005 | 2,6800 | -3,00% | 2,7630 | 2,7910 | 2,6520 | 15.701 | ,00 |
| 25/10/2005 | 2,7630 | 0,00% | 2,7630 | 2,8190 | 2,7360 | 22.339 | ,00 |
| 24/10/2005 | 2,7630 | 2,03% | 2,7360 | 2,8190 | 2,6800 | 32.647 | ,00 |
| 21/10/2005 | 2,7080 | -2,97% | 2,7630 | 2,8190 | 2,6800 | 32.136 | ,00 |
| 20/10/2005 | 2,7910 | -0,99% | 2,8190 | 2,9030 | 2,7910 | 42.497 | ,00 |
| 19/10/2005 | 2,8190 | 0,00% | 2,7910 | 2,8750 | 2,7910 | 34.534 | ,00 |
| 18/10/2005 | 2,8190 | 0,00% | 2,7910 | 2,9310 | 2,7910 | 48.593 | ,00 |
| 17/10/2005 | 2,8190 | -1,95% | 2,9590 | 3,0150 | 2,7910 | 65.691 | ,00 |
| 14/10/2005 | 2,8750 | 11,95% | 2,6800 | 3,0700 | 2,6800 | 119.706 | ,00 |
| 13/10/2005 | 2,5680 | 1,10% | 2,6240 | 2,6240 | 2,5400 | 31.949 | ,00 |
| 12/10/2005 | 2,5400 | 2,25% | 2,4840 | 2,6520 | 2,4280 | 56.858 | ,00 |
| 11/10/2005 | 2,4840 | 1,14% | 2,4280 | 2,5400 | 2,4280 | 76.815 | ,00 |
| 10/10/2005 | 2,4560 | -17,00% | 2,9590 | 3,0150 | 2,3730 | 189.108 | ,00 |
| 07/10/2005 | 2,9590 | -0,94% | 2,9310 | 3,1260 | 2,9310 | 41.612 | ,00 |
| 06/10/2005 | 2,9870 | -12,28% | 3,4610 | 3,4610 | 2,8470 | 201.865 | ,00 |
| 05/10/2005 | 3,4050 | 7,96% | 3,0700 | 3,4610 | 2,9030 | 198.807 | ,00 |
| 04/10/2005 | 3,1540 | 0,00% | 3,1540 | 3,1540 | 3,1540 | ,00 | |
| 03/10/2005 | 3,1540 | 0,00% | 3,1540 | 3,1540 | 3,1540 | ,00 | |
| 30/9/2005 | 3,1540 | -4,25% | 3,2660 | 3,2940 | 3,1540 | 42.626 | ,00 |
| 29/9/2005 | 3,2940 | -3,26% | 3,4050 | 3,5170 | 3,2660 | 87.621 | ,00 |
| 28/9/2005 | 3,4050 | 3,37% | 3,3220 | 3,5170 | 3,2940 | 107.337 | ,00 |
| 27/9/2005 | 3,2940 | 0,00% | 3,2660 | 3,4050 | 3,2380 | 74.859 | ,00 |
| 26/9/2005 | 3,2940 | 10,28% | 3,0430 | 3,3500 | 3,0150 | 127.845 | ,00 |
| 23/9/2005 | 2,9870 | -0,93% | 3,0150 | 3,1260 | 2,9590 | 24.947 | ,00 |
| 22/9/2005 | 3,0150 | 2,87% | 2,9030 | 3,0430 | 2,9030 | 50.108 | ,00 |
| 21/9/2005 | 2,9310 | -5,39% | 3,0980 | 3,0980 | 2,9310 | 45.356 | ,00 |
| 20/9/2005 | 3,0980 | -1,78% | 3,1540 | 3,2660 | 3,0700 | 48.543 | ,00 |
| 19/9/2005 | 3,1540 | 3,65% | 3,0150 | 3,2380 | 3,0150 | 90.884 | ,00 |
| 16/9/2005 | 3,0430 | 3,82% | 2,9030 | 3,1540 | 2,9030 | 117.544 | ,00 |
| 15/9/2005 | 2,9310 | 2,95% | 2,8470 | 2,9310 | 2,8470 | 40.551 | ,00 |
| 14/9/2005 | 2,8470 | -0,97% | 2,8750 | 2,9590 | 2,8190 | 35.095 | ,00 |
| 13/9/2005 | 2,8750 | -3,75% | 2,9870 | 2,9870 | 2,8470 | 79.113 | ,00 |
| 12/9/2005 | 2,9870 | 7,02% | 2,8470 | 3,0700 | 2,8470 | 201.242 | ,00 |
| 09/9/2005 | 2,7910 | 4,14% | 2,7360 | 2,8190 | 2,7080 | 84.292 | ,00 |
| 08/9/2005 | 2,6800 | -2,05% | 2,7080 | 2,7360 | 2,6520 | 28.439 | ,00 |
| 07/9/2005 | 2,7360 | 6,54% | 2,5680 | 2,7630 | 2,5400 | 78.341 | ,00 |
| 06/9/2005 | 2,5680 | 1,10% | 2,5120 | 2,5960 | 2,4840 | 34.015 | ,00 |
| 05/9/2005 | 2,5400 | 1,11% | 2,5120 | 2,5960 | 2,5120 | 30.699 | ,00 |
| 02/9/2005 | 2,5120 | -3,24% | 2,5960 | 2,6520 | 2,4560 | 46.724 | ,00 |
| 01/9/2005 | 2,5960 | 6,92% | 2,4280 | 2,6240 | 2,4280 | 81.587 | ,00 |
| 31/8/2005 | 2,4280 | -3,34% | 2,5120 | 2,5960 | 2,4280 | 39.871 | ,00 |
| 30/8/2005 | 2,5120 | 2,28% | 2,4560 | 2,5400 | 2,4560 | 36.621 | ,00 |
| 29/8/2005 | 2,4560 | -6,40% | 2,5400 | 2,6240 | 2,4560 | 38.681 | ,00 |
| 26/8/2005 | 2,6240 | -5,03% | 2,8190 | 2,8470 | 2,6240 | 35.253 | ,00 |
| 25/8/2005 | 2,7630 | 2,03% | 2,6800 | 2,8750 | 2,6800 | 72.893 | ,00 |
| 24/8/2005 | 2,7080 | -4,88% | 2,7910 | 2,8750 | 2,6800 | 78.266 | ,00 |
| 23/8/2005 | 2,8470 | 6,23% | 2,7630 | 2,9310 | 2,7630 | 128.209 | ,00 |
| 22/8/2005 | 2,6800 | 20,02% | 2,3170 | 2,6800 | 2,2890 | 176.105 | ,00 |
| 19/8/2005 | 2,2330 | 0,00% | 2,2050 | 2,2890 | 2,2050 | 10.182 | ,00 |
| 18/8/2005 | 2,2330 | 0,00% | 2,2330 | 2,2610 | 2,2050 | 9.522 | ,00 |
| 17/8/2005 | 2,2330 | 2,57% | 2,1490 | 2,2890 | 2,1490 | 14.710 | ,00 |
| 16/8/2005 | 2,1770 | -1,27% | 2,1490 | 2,2050 | 2,1490 | 9.741 | ,00 |
| 12/8/2005 | 2,2050 | -1,25% | 2,2330 | 2,2330 | 2,1770 | 14.384 | ,00 |
| 11/8/2005 | 2,2330 | -1,24% | 2,2330 | 2,2890 | 2,2050 | 13.386 | ,00 |
| 10/8/2005 | 2,2610 | 0,00% | 2,2330 | 2,2890 | 2,2330 | 12.714 | ,00 |
| 09/8/2005 | 2,2610 | -1,22% | 2,3170 | 2,3170 | 2,2330 | 18.806 | ,00 |
| 08/8/2005 | 2,2890 | 1,24% | 2,2330 | 2,3170 | 2,2330 | 13.175 | ,00 |
| 05/8/2005 | 2,2610 | -1,22% | 2,3170 | 2,3170 | 2,2330 | 8.850 | ,00 |
| 04/8/2005 | 2,2890 | 2,51% | 2,2330 | 2,3730 | 2,2330 | 16.881 | ,00 |
| 03/8/2005 | 2,2330 | 0,00% | 2,2890 | 2,2890 | 2,1770 | 10.880 | ,00 |
| 02/8/2005 | 2,2330 | -2,45% | 2,1770 | 2,2610 | 2,1770 | 15.751 | ,00 |
| 01/8/2005 | 2,2890 | -2,35% | 2,3170 | 2,3440 | 2,2050 | 27.706 | ,00 |
| 29/7/2005 | 2,3440 | -3,46% | 2,3730 | 2,4280 | 2,3170 | 16.063 | ,00 |
| 28/7/2005 | 2,4280 | -1,14% | 2,4000 | 2,4840 | 2,3730 | 16.747 | ,00 |
| 27/7/2005 | 2,4560 | 1,15% | 2,4560 | 2,5400 | 2,4000 | 50.387 | ,00 |
| 26/7/2005 | 2,4280 | 0,00% | 2,4560 | 2,5400 | 2,3730 | 33.793 | ,00 |
| 25/7/2005 | 2,4280 | 8,73% | 2,2330 | 2,4280 | 2,2330 | 30.773 | ,00 |
| 22/7/2005 | 2,2330 | 3,91% | 2,1210 | 2,2610 | 2,1210 | 23.889 | ,00 |
| 21/7/2005 | 2,1490 | 1,32% | 2,0660 | 2,2050 | 2,0660 | 13.872 | ,00 |
| 20/7/2005 | 2,1210 | 5,52% | 2,0100 | 2,2050 | 2,0100 | 29.963 | ,00 |
| 19/7/2005 | 2,0100 | -1,33% | 2,0100 | 2,0660 | 2,0100 | 12.776 | ,00 |
| 18/7/2005 | 2,0370 | 0,00% | 2,0100 | 2,0370 | 1,9820 | 8.473 | ,00 |
| 15/7/2005 | 2,0370 | 2,77% | 1,9820 | 2,0660 | 1,9540 | 9.677 | ,00 |
| 14/7/2005 | 1,9820 | -1,39% | 2,0100 | 2,0370 | 1,9820 | 5.433 | ,00 |
| 13/7/2005 | 2,0100 | -2,71% | 2,0100 | 2,0660 | 2,0100 | 12.582 | ,00 |
| 12/7/2005 | 2,0660 | 0,00% | 2,0370 | 2,1210 | 2,0370 | 12.949 | ,00 |
| 11/7/2005 | 2,0660 | 5,73% | 2,0100 | 2,0930 | 1,9540 | 19.326 | ,00 |
| 08/7/2005 | 1,9540 | 1,45% | 1,9260 | 1,9820 | 1,8980 | 12.607 | ,00 |
| 07/7/2005 | 1,9260 | -4,18% | 2,0100 | 2,0100 | 1,8700 | 32.193 | ,00 |
| 06/7/2005 | 2,0100 | 0,00% | 2,0100 | 2,0370 | 1,9820 | 14.446 | ,00 |
| 05/7/2005 | 2,0100 | -1,33% | 2,0100 | 2,0660 | 2,0100 | 5.497 | ,00 |
| 04/7/2005 | 2,0370 | -3,96% | 2,1210 | 2,1210 | 2,0370 | 14.078 | ,00 |
| 01/7/2005 | 2,1210 | -1,30% | 2,1210 | 2,1770 | 2,1210 | 14.502 | ,00 |
| 30/6/2005 | 2,1490 | -2,54% | 2,1210 | 2,1770 | 2,1210 | 19.781 | ,00 |
| 29/6/2005 | 2,2050 | 0,00% | 2,1770 | 2,2330 | 2,1210 | 21.528 | ,00 |
| 28/6/2005 | 2,2050 | -1,25% | 2,1770 | 2,2330 | 2,1210 | 29.460 | ,00 |
| 27/6/2005 | 2,2330 | -3,63% | 2,3170 | 2,3170 | 2,1770 | 15.704 | ,00 |
| 24/6/2005 | 2,3170 | 5,08% | 2,2050 | 2,3440 | 2,2050 | 45.351 | ,00 |
| 23/6/2005 | 2,2050 | 3,96% | 2,1490 | 2,2890 | 2,1490 | 42.316 | ,00 |
| 22/6/2005 | 2,1210 | -2,57% | 2,1490 | 2,2050 | 2,1210 | 15.986 | ,00 |
| 21/6/2005 | 2,1770 | 1,30% | 2,0930 | 2,2050 | 2,0660 | 29.411 | ,00 |
| 17/6/2005 | 2,1490 | 4,02% | 2,0930 | 2,1770 | 2,0660 | 23.664 | ,00 |
| 16/6/2005 | 2,0660 | 1,42% | 2,0370 | 2,1490 | 1,9540 | 58.468 | ,00 |
| 15/6/2005 | 2,0370 | -6,43% | 2,1770 | 2,2050 | 2,0100 | 50.582 | ,00 |
| 14/6/2005 | 2,1770 | 1,30% | 2,1770 | 2,2890 | 2,1210 | 55.926 | ,00 |
| 13/6/2005 | 2,1490 | 0,00% | 2,2610 | 2,2610 | 2,0930 | 62.389 | ,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.% |
|---|