| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,8140 €
0,0070 (0,87%)
- Άνοιγμα 0,8100
- Υψηλό 0,8190
- Χαμηλό 0,8000
- Όγκος 52.468
- Τζίρος 42.525 €
- Πράξεις 41
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/2/2005 | 3,6570 | -1,48% | 3,7120 | 3,7400 | 3,6010 | 55.842 | ,00 |
| 08/2/2005 | 3,7120 | -0,75% | 3,7400 | 3,7960 | 3,7120 | 40.938 | ,00 |
| 07/2/2005 | 3,7400 | 0,00% | 3,7400 | 3,7960 | 3,6840 | 42.561 | ,00 |
| 04/2/2005 | 3,7400 | 3,86% | 3,6010 | 3,8800 | 3,5730 | 384.041 | ,00 |
| 03/2/2005 | 3,6010 | -0,77% | 3,6010 | 3,7120 | 3,6010 | 59.844 | ,00 |
| 02/2/2005 | 3,6290 | -2,24% | 3,7680 | 3,7680 | 3,6290 | 67.353 | ,00 |
| 01/2/2005 | 3,7120 | -2,93% | 3,8240 | 3,8240 | 3,6840 | 46.431 | ,00 |
| 31/1/2005 | 3,8240 | 1,49% | 3,8240 | 4,0190 | 3,7960 | 104.265 | ,00 |
| 28/1/2005 | 3,7680 | 0,00% | 3,7680 | 3,8520 | 3,6840 | 63.353 | ,00 |
| 27/1/2005 | 3,7680 | 0,00% | 3,8240 | 3,8800 | 3,6570 | 57.494 | ,00 |
| 26/1/2005 | 3,7680 | 1,51% | 3,7120 | 3,8520 | 3,6570 | 89.900 | ,00 |
| 25/1/2005 | 3,7120 | -0,75% | 3,7400 | 3,7680 | 3,6010 | 134.282 | ,00 |
| 24/1/2005 | 3,7400 | -4,98% | 3,9360 | 3,9640 | 3,7400 | 108.417 | ,00 |
| 21/1/2005 | 3,9360 | -3,41% | 4,0750 | 4,1310 | 3,9080 | 40.709 | ,00 |
| 20/1/2005 | 4,0750 | 8,15% | 3,7680 | 4,1030 | 3,7680 | 72.155 | ,00 |
| 19/1/2005 | 3,7680 | 3,04% | 3,6840 | 3,8240 | 3,6290 | 19.425 | ,00 |
| 18/1/2005 | 3,6570 | -3,66% | 3,7960 | 3,7960 | 3,6290 | 26.192 | ,00 |
| 17/1/2005 | 3,7960 | 0,74% | 3,7680 | 3,8240 | 3,6840 | 20.644 | ,00 |
| 14/1/2005 | 3,7680 | 0,00% | 3,6840 | 3,8520 | 3,6840 | 14.778 | ,00 |
| 13/1/2005 | 3,7680 | -2,18% | 3,7680 | 3,8520 | 3,7400 | 11.214 | ,00 |
| 12/1/2005 | 3,8520 | 2,23% | 3,7400 | 3,8800 | 3,7400 | 11.577 | ,00 |
| 11/1/2005 | 3,7680 | -3,58% | 3,8520 | 3,8800 | 3,7680 | 14.980 | ,00 |
| 10/1/2005 | 3,9080 | -1,41% | 4,0190 | 4,0190 | 3,8800 | 13.746 | ,00 |
| 07/1/2005 | 3,9640 | 2,16% | 3,7680 | 4,0190 | 3,7680 | 31.045 | ,00 |
| 05/1/2005 | 3,8800 | 7,75% | 3,5450 | 4,0190 | 3,5450 | 103.652 | ,00 |
| 04/1/2005 | 3,6010 | 0,78% | 3,6010 | 3,6840 | 3,5450 | 19.401 | ,00 |
| 03/1/2005 | 3,5730 | 3,24% | 3,4610 | 3,6010 | 3,3780 | 18.565 | ,00 |
| 31/12/2004 | 3,4610 | 0,00% | 3,4050 | 3,4610 | 3,3500 | 3.611 | ,00 |
| 30/12/2004 | 3,4610 | 0,00% | 3,5170 | 3,5170 | 3,4610 | 5.939 | ,00 |
| 29/12/2004 | 3,4610 | 3,31% | 3,3500 | 3,5170 | 3,3500 | 10.316 | ,00 |
| 28/12/2004 | 3,3500 | -2,42% | 3,3780 | 3,4050 | 3,3220 | 7.063 | ,00 |
| 27/12/2004 | 3,4330 | 0,00% | 3,3500 | 3,4330 | 3,3500 | 1.465 | ,00 |
| 24/12/2004 | 3,4330 | 1,63% | 3,3500 | 3,4330 | 3,3500 | 3.378 | ,00 |
| 23/12/2004 | 3,3780 | -3,95% | 3,4330 | 3,4890 | 3,3780 | 16.258 | ,00 |
| 22/12/2004 | 3,5170 | -2,33% | 3,6570 | 3,6570 | 3,5170 | 10.080 | ,00 |
| 21/12/2004 | 3,6010 | 0,00% | 3,6010 | 3,6290 | 3,4610 | 7.230 | ,00 |
| 20/12/2004 | 3,6010 | 0,00% | 3,6010 | 3,6840 | 3,5730 | 11.059 | ,00 |
| 17/12/2004 | 3,6010 | 1,58% | 3,5450 | 3,7120 | 3,5450 | 17.178 | ,00 |
| 16/12/2004 | 3,5450 | -0,78% | 3,6840 | 3,6840 | 3,5170 | 13.967 | ,00 |
| 15/12/2004 | 3,5730 | -3,74% | 3,6840 | 3,7680 | 3,5450 | 23.455 | ,00 |
| 14/12/2004 | 3,7120 | -3,63% | 3,8800 | 3,9360 | 3,6840 | 19.276 | ,00 |
| 13/12/2004 | 3,8520 | 2,23% | 3,7960 | 3,9080 | 3,7680 | 33.906 | ,00 |
| 10/12/2004 | 3,7680 | 0,75% | 3,7400 | 3,7960 | 3,6840 | 14.409 | ,00 |
| 09/12/2004 | 3,7400 | 0,00% | 3,7120 | 3,8520 | 3,7120 | 18.416 | ,00 |
| 08/12/2004 | 3,7400 | -0,74% | 3,6840 | 3,8520 | 3,6840 | 19.278 | ,00 |
| 07/12/2004 | 3,7680 | 2,28% | 3,6840 | 3,7680 | 3,6290 | 16.046 | ,00 |
| 06/12/2004 | 3,6840 | 2,30% | 3,6290 | 3,7120 | 3,6010 | 17.384 | ,00 |
| 03/12/2004 | 3,6010 | -0,77% | 3,6290 | 3,6290 | 3,5170 | 9.272 | ,00 |
| 02/12/2004 | 3,6290 | 1,57% | 3,5450 | 3,6570 | 3,5450 | 22.221 | ,00 |
| 01/12/2004 | 3,5730 | 2,41% | 3,4890 | 3,5730 | 3,4610 | 11.296 | ,00 |
| 30/11/2004 | 3,4890 | 3,29% | 3,4050 | 3,6010 | 3,3780 | 47.109 | ,00 |
| 29/11/2004 | 3,3780 | 0,84% | 3,3500 | 3,4050 | 3,3220 | 12.037 | ,00 |
| 26/11/2004 | 3,3500 | 0,00% | 3,3500 | 3,4050 | 3,3500 | 8.011 | ,00 |
| 25/11/2004 | 3,3500 | 0,84% | 3,3220 | 3,4050 | 3,3220 | 11.536 | ,00 |
| 24/11/2004 | 3,3220 | 0,00% | 3,2940 | 3,3500 | 3,2940 | 8.894 | ,00 |
| 23/11/2004 | 3,3220 | 0,85% | 3,3220 | 3,3500 | 3,2940 | 10.905 | ,00 |
| 22/11/2004 | 3,2940 | -4,05% | 3,3500 | 3,3780 | 3,2940 | 13.435 | ,00 |
| 19/11/2004 | 3,4330 | 2,48% | 3,3220 | 3,4610 | 3,3220 | 9.173 | ,00 |
| 18/11/2004 | 3,3500 | -2,42% | 3,4050 | 3,4610 | 3,3500 | 8.140 | ,00 |
| 17/11/2004 | 3,4330 | 0,00% | 3,3780 | 3,5170 | 3,3500 | 10.504 | ,00 |
| 16/11/2004 | 3,4330 | 2,48% | 3,3780 | 3,4890 | 3,3500 | 18.433 | ,00 |
| 15/11/2004 | 3,3500 | -0,83% | 3,3220 | 3,3780 | 3,2940 | 8.315 | ,00 |
| 12/11/2004 | 3,3780 | -2,40% | 3,4050 | 3,4890 | 3,3500 | 21.019 | ,00 |
| 11/11/2004 | 3,4610 | 5,97% | 3,2660 | 3,4890 | 3,2660 | 22.257 | ,00 |
| 10/11/2004 | 3,2660 | 0,86% | 3,1820 | 3,2940 | 3,1820 | 11.806 | ,00 |
| 09/11/2004 | 3,2380 | -0,86% | 3,2100 | 3,2940 | 3,2100 | 3.887 | ,00 |
| 08/11/2004 | 3,2660 | -3,32% | 3,3780 | 3,4050 | 3,2380 | 8.793 | ,00 |
| 05/11/2004 | 3,3780 | 3,43% | 3,3220 | 3,3780 | 3,2940 | 31.969 | ,00 |
| 04/11/2004 | 3,2660 | 0,86% | 3,2380 | 3,2940 | 3,2100 | 22.079 | ,00 |
| 03/11/2004 | 3,2380 | 3,58% | 3,0980 | 3,2660 | 3,0980 | 25.017 | ,00 |
| 02/11/2004 | 3,1260 | 0,90% | 3,0980 | 3,2100 | 3,0980 | 11.867 | ,00 |
| 01/11/2004 | 3,0980 | 0,00% | 3,0980 | 3,1820 | 3,0980 | 8.982 | ,00 |
| 29/10/2004 | 3,0980 | 1,81% | 3,0430 | 3,1540 | 3,0430 | 19.536 | ,00 |
| 27/10/2004 | 3,0430 | 7,95% | 2,8470 | 3,0430 | 2,8470 | 26.945 | ,00 |
| 26/10/2004 | 2,8190 | 0,00% | 2,8190 | 2,8750 | 2,8190 | 4.598 | ,00 |
| 25/10/2004 | 2,8190 | -1,95% | 2,8470 | 2,8750 | 2,8190 | 4.193 | ,00 |
| 22/10/2004 | 2,8750 | -2,84% | 2,9310 | 2,9590 | 2,8750 | 4.383 | ,00 |
| 21/10/2004 | 2,9590 | 2,92% | 2,9030 | 2,9870 | 2,9030 | 10.958 | ,00 |
| 20/10/2004 | 2,8750 | 1,99% | 2,7630 | 2,8750 | 2,7630 | 3.815 | ,00 |
| 19/10/2004 | 2,8190 | 0,00% | 2,8190 | 2,8470 | 2,7910 | 3.493 | ,00 |
| 18/10/2004 | 2,8190 | -0,98% | 2,8190 | 2,8470 | 2,7910 | 4.104 | ,00 |
| 15/10/2004 | 2,8470 | 0,00% | 2,8190 | 2,9030 | 2,7910 | 11.889 | ,00 |
| 14/10/2004 | 2,8470 | 0,00% | 2,7910 | 2,8750 | 2,7910 | 2.465 | ,00 |
| 13/10/2004 | 2,8470 | 0,00% | 2,8470 | 2,9030 | 2,7910 | 5.187 | ,00 |
| 12/10/2004 | 2,8470 | -2,87% | 2,8750 | 2,9310 | 2,8470 | 2.837 | ,00 |
| 11/10/2004 | 2,9310 | -0,95% | 2,8750 | 2,9590 | 2,8750 | 3.348 | ,00 |
| 08/10/2004 | 2,9590 | -1,86% | 2,9310 | 3,0150 | 2,9310 | 4.133 | ,00 |
| 07/10/2004 | 3,0150 | 1,89% | 2,9870 | 3,0430 | 2,9590 | 6.615 | ,00 |
| 06/10/2004 | 2,9590 | 0,00% | 2,9590 | 3,0150 | 2,9310 | 13.123 | ,00 |
| 05/10/2004 | 2,9590 | 4,97% | 2,8190 | 3,0150 | 2,8190 | 22.588 | ,00 |
| 04/10/2004 | 2,8190 | 1,00% | 2,8470 | 2,8470 | 2,7910 | 17.037 | ,00 |
| 01/10/2004 | 2,7910 | -0,99% | 2,7910 | 2,8470 | 2,7910 | 6.961 | ,00 |
| 30/9/2004 | 2,8190 | 1,00% | 2,7910 | 2,8190 | 2,7360 | 5.772 | ,00 |
| 29/9/2004 | 2,7910 | 0,00% | 2,7910 | 2,8470 | 2,7630 | 5.390 | ,00 |
| 28/9/2004 | 2,7910 | 0,00% | 2,7910 | 2,8470 | 2,7630 | 7.975 | ,00 |
| 27/9/2004 | 2,7910 | -0,99% | 2,7910 | 2,8190 | 2,7630 | 9.468 | ,00 |
| 24/9/2004 | 2,8190 | -0,98% | 2,8190 | 2,8470 | 2,8190 | 4.290 | ,00 |
| 23/9/2004 | 2,8470 | 0,00% | 2,8470 | 2,9030 | 2,8470 | 4.609 | ,00 |
| 22/9/2004 | 2,8470 | -0,97% | 2,8750 | 2,9310 | 2,8470 | 7.140 | ,00 |
| 21/9/2004 | 2,8750 | 0,00% | 2,8750 | 2,9310 | 2,8750 | 5.341 | ,00 |
| 20/9/2004 | 2,8750 | 0,00% | 2,8750 | 2,9310 | 2,8470 | 4.718 | ,00 |
| 17/9/2004 | 2,8750 | -0,96% | 2,9030 | 2,9870 | 2,8750 | 5.343 | ,00 |
| 16/9/2004 | 2,9030 | -1,89% | 2,9310 | 2,9870 | 2,9030 | 3.110 | ,00 |
| 15/9/2004 | 2,9590 | -0,94% | 2,9310 | 2,9870 | 2,9030 | 6.379 | ,00 |
| 14/9/2004 | 2,9870 | 0,00% | 2,9590 | 2,9870 | 2,9310 | 5.725 | ,00 |
| 13/9/2004 | 2,9870 | 1,91% | 2,9310 | 2,9870 | 2,9030 | 6.483 | ,00 |
| 10/9/2004 | 2,9310 | 1,95% | 2,9310 | 2,9590 | 2,8750 | 4.756 | ,00 |
| 09/9/2004 | 2,8750 | -0,96% | 2,8750 | 2,9310 | 2,8750 | 6.087 | ,00 |
| 08/9/2004 | 2,9030 | -1,89% | 2,9590 | 2,9590 | 2,9030 | 8.476 | ,00 |
| 07/9/2004 | 2,9590 | 0,96% | 2,9310 | 2,9870 | 2,9030 | 8.625 | ,00 |
| 06/9/2004 | 2,9310 | 0,00% | 2,9310 | 2,9870 | 2,9030 | 9.874 | ,00 |
| 03/9/2004 | 2,9310 | -1,87% | 2,9870 | 3,0150 | 2,9030 | 9.223 | ,00 |
| 02/9/2004 | 2,9870 | 0,95% | 2,9590 | 3,0430 | 2,9590 | 5.583 | ,00 |
| 01/9/2004 | 2,9590 | 0,00% | 2,9590 | 2,9870 | 2,9590 | 7.000 | ,00 |
| 31/8/2004 | 2,9590 | -1,86% | 3,0150 | 3,0150 | 2,9590 | 19.123 | ,00 |
| 30/8/2004 | 3,0150 | -1,79% | 3,0700 | 3,0700 | 2,9870 | 13.226 | ,00 |
| 27/8/2004 | 3,0700 | -1,79% | 3,1260 | 3,1540 | 3,0700 | 12.295 | ,00 |
| 26/8/2004 | 3,1260 | -1,76% | 3,1540 | 3,2100 | 3,1260 | 5.893 | ,00 |
| 25/8/2004 | 3,1820 | 0,89% | 3,0980 | 3,1820 | 3,0980 | 9.931 | ,00 |
| 24/8/2004 | 3,1540 | 2,74% | 3,0980 | 3,2100 | 3,0430 | 14.352 | ,00 |
| 23/8/2004 | 3,0700 | -0,90% | 3,1260 | 3,2100 | 3,0430 | 8.140 | ,00 |
| 20/8/2004 | 3,0980 | -0,90% | 3,1260 | 3,1260 | 3,0700 | 5.230 | ,00 |
| 19/8/2004 | 3,1260 | -0,89% | 3,1260 | 3,2100 | 3,1260 | 6.739 | ,00 |
| 18/8/2004 | 3,1540 | -1,74% | 3,2100 | 3,2380 | 3,1540 | 8.093 | ,00 |
| 17/8/2004 | 3,2100 | 0,00% | 3,2100 | 3,2380 | 3,1820 | 10.783 | ,00 |
| 16/8/2004 | 3,2100 | -2,55% | 3,2660 | 3,2940 | 3,1820 | 10.690 | ,00 |
| 12/8/2004 | 3,2940 | -0,84% | 3,3500 | 3,3500 | 3,2940 | 7.357 | ,00 |
| 11/8/2004 | 3,3220 | 0,00% | 3,3500 | 3,3780 | 3,3220 | 15.018 | ,00 |
| 10/8/2004 | 3,3220 | -1,66% | 3,3500 | 3,4050 | 3,3220 | 10.515 | ,00 |
| 09/8/2004 | 3,3780 | 0,00% | 3,3500 | 3,4330 | 3,3500 | 4.716 | ,00 |
| 06/8/2004 | 3,3780 | -0,79% | 3,4050 | 3,4050 | 3,2940 | 13.313 | ,00 |
| 05/8/2004 | 3,4050 | 0,80% | 3,4050 | 3,4610 | 3,4050 | 9.916 | ,00 |
| 04/8/2004 | 3,3780 | -2,40% | 3,4610 | 3,4610 | 3,3500 | 12.242 | ,00 |
| 03/8/2004 | 3,4610 | 3,31% | 3,4330 | 3,4890 | 3,4050 | 15.344 | ,00 |
| 02/8/2004 | 3,3500 | -1,62% | 3,3500 | 3,3780 | 3,3220 | 6.619 | ,00 |
| 30/7/2004 | 3,4050 | -2,41% | 3,4890 | 3,4890 | 3,3780 | 16.645 | ,00 |
| 29/7/2004 | 3,4890 | -2,35% | 3,5450 | 3,6010 | 3,4890 | 4.962 | ,00 |
| 28/7/2004 | 3,5730 | 0,00% | 3,5450 | 3,7400 | 3,4890 | 29.124 | ,00 |
| 27/7/2004 | 3,5730 | 4,93% | 3,4050 | 3,5730 | 3,4050 | 17.229 | ,00 |
| 26/7/2004 | 3,4050 | -2,41% | 3,4330 | 3,4610 | 3,3780 | 9.707 | ,00 |
| 23/7/2004 | 3,4890 | 3,29% | 3,4050 | 3,5450 | 3,3220 | 8.894 | ,00 |
| 22/7/2004 | 3,3780 | -5,46% | 3,4890 | 3,5170 | 3,3500 | 6.918 | ,00 |
| 21/7/2004 | 3,5730 | -1,54% | 3,5450 | 3,6010 | 3,5170 | 4.708 | ,00 |
| 20/7/2004 | 3,6290 | -0,77% | 3,6010 | 3,6570 | 3,5730 | 4.892 | ,00 |
| 19/7/2004 | 3,6570 | -2,22% | 3,6840 | 3,7400 | 3,6570 | 3.867 | ,00 |
| 16/7/2004 | 3,7400 | -0,74% | 3,6570 | 3,7400 | 3,6570 | 2.323 | ,00 |
| 15/7/2004 | 3,7680 | -2,18% | 3,7400 | 3,7680 | 3,6840 | 5.168 | ,00 |
| 14/7/2004 | 3,8520 | -1,43% | 3,6570 | 3,8800 | 3,6570 | 6.234 | ,00 |
| 13/7/2004 | 3,9080 | 0,00% | 3,9360 | 3,9360 | 3,8240 | 3.880 | ,00 |
| 12/7/2004 | 3,9080 | 0,72% | 3,7400 | 3,9640 | 3,7120 | 12.359 | ,00 |
| 09/7/2004 | 3,8800 | 2,21% | 3,6840 | 3,8800 | 3,6840 | 20.654 | ,00 |
| 08/7/2004 | 3,7960 | -0,73% | 3,6840 | 3,7960 | 3,6840 | 951 | ,00 |
| 07/7/2004 | 3,8240 | 0,00% | 3,7400 | 3,8240 | 3,6570 | 3.441 | ,00 |
| 06/7/2004 | 3,8240 | 3,02% | 3,5730 | 3,8240 | 3,5450 | 4.503 | ,00 |
| 05/7/2004 | 3,7120 | -0,75% | 3,6010 | 3,7120 | 3,5450 | 2.400 | ,00 |
| 02/7/2004 | 3,7400 | 0,00% | 3,5730 | 3,7400 | 3,5730 | 5.230 | ,00 |
| 01/7/2004 | 3,7400 | 2,27% | 3,6290 | 3,7400 | 3,5730 | 3.665 | ,00 |
| 30/6/2004 | 3,6570 | -2,95% | 3,6840 | 3,7120 | 3,6010 | 5.121 | ,00 |
| 29/6/2004 | 3,7680 | 0,00% | 3,6840 | 3,7680 | 3,6570 | 4.972 | ,00 |
| 28/6/2004 | 3,7680 | 0,75% | 3,7400 | 3,8240 | 3,6840 | 2.622 | ,00 |
| 25/6/2004 | 3,7400 | -4,30% | 3,7400 | 3,8520 | 3,6840 | 2.945 | ,00 |
| 24/6/2004 | 3,9080 | 5,28% | 3,7120 | 3,9640 | 3,5450 | 24.003 | ,00 |
| 23/6/2004 | 3,7120 | -3,63% | 3,7960 | 3,8240 | 3,7120 | 3.536 | ,00 |
| 22/6/2004 | 3,8520 | -0,72% | 3,7960 | 3,8520 | 3,7400 | 8.625 | ,00 |
| 21/6/2004 | 3,8800 | 2,21% | 3,7960 | 3,8800 | 3,7960 | 3.686 | ,00 |
| 18/6/2004 | 3,7960 | 2,26% | 3,6570 | 3,7960 | 3,6010 | 20.134 | ,00 |
| 17/6/2004 | 3,7120 | -1,49% | 3,7120 | 3,7960 | 3,6840 | 7.323 | ,00 |
| 16/6/2004 | 3,7680 | 0,75% | 3,6840 | 3,7960 | 3,6570 | 4.326 | ,00 |
| 15/6/2004 | 3,7400 | -4,30% | 3,8520 | 3,8520 | 3,7400 | 6.228 | ,00 |
| 14/6/2004 | 3,9080 | 0,00% | 3,9080 | 3,9360 | 3,7680 | 5.918 | ,00 |
| 11/6/2004 | 3,9080 | 2,95% | 3,7120 | 3,9360 | 3,6840 | 19.683 | ,00 |
| 10/6/2004 | 3,7960 | 0,00% | 3,7960 | 3,8240 | 3,6840 | 7.337 | ,00 |
| 09/6/2004 | 3,7960 | 4,60% | 3,5730 | 3,8520 | 3,5170 | 9.992 | ,00 |
| 08/6/2004 | 3,6290 | 0,00% | 3,6290 | 3,6570 | 3,5450 | 11.335 | ,00 |
| 07/6/2004 | 3,6290 | 0,00% | 3,7960 | 3,7960 | 3,6010 | 14.038 | ,00 |
| 04/6/2004 | 3,6290 | -3,69% | 3,7400 | 3,7400 | 3,6290 | 13.220 | ,00 |
| 03/6/2004 | 3,7680 | -3,58% | 3,9920 | 3,9920 | 3,7400 | 3.303 | ,00 |
| 02/6/2004 | 3,9080 | 2,20% | 3,8240 | 3,9640 | 3,8240 | 26.388 | ,00 |
| 01/6/2004 | 3,8240 | 1,49% | 3,6840 | 3,8800 | 3,6840 | 31.496 | ,00 |
| 28/5/2004 | 3,7680 | 7,14% | 3,5450 | 3,7680 | 3,5450 | 27.482 | ,00 |
| 27/5/2004 | 3,5170 | 4,99% | 3,4330 | 3,5170 | 3,3780 | 12.784 | ,00 |
| 26/5/2004 | 3,3500 | 4,36% | 3,2940 | 3,4050 | 3,2380 | 13.830 | ,00 |
| 25/5/2004 | 3,2100 | -2,55% | 3,2660 | 3,2940 | 3,2100 | 3.837 | ,00 |
| 24/5/2004 | 3,2940 | 3,52% | 3,2660 | 3,2940 | 3,2100 | 5.324 | ,00 |
| 21/5/2004 | 3,1820 | 0,00% | 3,2100 | 3,3220 | 3,1820 | 9.802 | ,00 |
| 20/5/2004 | 3,1820 | -3,40% | 3,2660 | 3,2660 | 3,1820 | 8.021 | ,00 |
| 19/5/2004 | 3,2940 | -0,84% | 3,2660 | 3,3780 | 3,2660 | 5.825 | ,00 |
| 18/5/2004 | 3,3220 | 2,59% | 3,2380 | 3,3220 | 3,2100 | 3.894 | ,00 |
| 17/5/2004 | 3,2380 | -4,90% | 3,2940 | 3,3500 | 3,2380 | 6.506 | ,00 |
| 14/5/2004 | 3,4050 | 0,00% | 3,3780 | 3,4610 | 3,3500 | 10.271 | ,00 |
| 13/5/2004 | 3,4050 | 0,00% | 3,3780 | 3,4890 | 3,3780 | 5.736 | ,00 |
| 12/5/2004 | 3,4050 | -3,95% | 3,5170 | 3,5730 | 3,4050 | 4.876 | ,00 |
| 11/5/2004 | 3,5450 | 2,43% | 3,5170 | 3,5730 | 3,4610 | 48.516 | ,00 |
| 10/5/2004 | 3,4610 | 0,82% | 3,3780 | 3,4610 | 3,3500 | 19.749 | ,00 |
| 07/5/2004 | 3,4330 | -2,31% | 3,4890 | 3,5170 | 3,4330 | 11.056 | ,00 |
| 06/5/2004 | 3,5140 | 0,00% | 3,5470 | 3,5470 | 3,4900 | 16.695 | ,00 |
| 05/5/2004 | 3,5140 | -4,67% | 3,6860 | 3,6860 | 3,5140 | 15.600 | ,00 |
| 04/5/2004 | 3,6860 | -0,67% | 3,7110 | 3,7430 | 3,6860 | 6.809 | ,00 |
| 03/5/2004 | 3,7110 | -0,85% | 3,7680 | 3,7930 | 3,7110 | 5.093 | ,00 |
| 30/4/2004 | 3,7430 | -0,66% | 3,8500 | 3,8500 | 3,7110 | 5.586 | ,00 |
| 29/4/2004 | 3,7680 | 1,54% | 3,7110 | 3,8250 | 3,7110 | 5.046 | ,00 |
| 28/4/2004 | 3,7110 | -0,85% | 3,7110 | 3,7680 | 3,6860 | 5.363 | ,00 |
| 27/4/2004 | 3,7430 | -1,32% | 3,7930 | 3,7930 | 3,7430 | 5.522 | ,00 |
| 26/4/2004 | 3,7930 | -1,48% | 3,7930 | 3,8500 | 3,7680 | 3.876 | ,00 |
| 23/4/2004 | 3,8500 | 0,00% | 3,8830 | 3,8830 | 3,8500 | 4.346 | ,00 |
| 22/4/2004 | 3,8500 | 1,50% | 3,7930 | 3,8500 | 3,7680 | 3.776 | ,00 |
| 21/4/2004 | 3,7930 | -2,32% | 3,8830 | 3,8830 | 3,7680 | 8.498 | ,00 |
| 20/4/2004 | 3,8830 | 0,86% | 3,9070 | 3,9070 | 3,7930 | 5.691 | ,00 |
| 19/4/2004 | 3,8500 | 0,00% | 3,7930 | 3,8830 | 3,7930 | 5.718 | ,00 |
| 16/4/2004 | 3,8500 | 0,65% | 3,7680 | 3,8830 | 3,7430 | 7.101 | ,00 |
| 15/4/2004 | 3,8250 | -0,65% | 3,8500 | 3,8500 | 3,7680 | 3.618 | ,00 |
| 14/4/2004 | 3,8500 | -2,90% | 3,9070 | 3,9070 | 3,8250 | 4.718 | ,00 |
| 13/4/2004 | 3,9650 | 0,84% | 3,9070 | 3,9650 | 3,8830 | 3.697 | ,00 |
| 08/4/2004 | 3,9320 | 4,35% | 3,8830 | 3,9320 | 3,7430 | 6.542 | ,00 |
| 07/4/2004 | 3,7680 | -1,49% | 3,7680 | 3,8500 | 3,7680 | 2.500 | ,00 |
| 06/4/2004 | 3,8250 | -1,49% | 3,9070 | 3,9070 | 3,8250 | 7.709 | ,00 |
| 05/4/2004 | 3,8830 | 0,00% | 3,8830 | 3,9070 | 3,8830 | 5.531 | ,00 |
| 02/4/2004 | 3,8830 | -2,07% | 3,9070 | 3,9320 | 3,8830 | 3.353 | ,00 |
| 01/4/2004 | 3,9650 | -2,60% | 3,9890 | 3,9890 | 3,9070 | 7.298 | ,00 |
| 31/3/2004 | 4,0710 | 0,62% | 3,9890 | 4,0710 | 3,9320 | 9.454 | ,00 |
| 30/3/2004 | 4,0460 | 1,43% | 3,9650 | 4,0460 | 3,9320 | 8.954 | ,00 |
| 29/3/2004 | 3,9890 | 2,10% | 3,9070 | 4,0220 | 3,7930 | 14.112 | ,00 |
| 26/3/2004 | 3,9070 | 1,48% | 3,8830 | 3,9650 | 3,8830 | 8.337 | ,00 |
| 24/3/2004 | 3,8500 | 0,65% | 3,7930 | 3,8500 | 3,7110 | 5.370 | ,00 |
| 23/3/2004 | 3,8250 | 3,77% | 3,7110 | 3,8250 | 3,6040 | 15.047 | ,00 |
| 22/3/2004 | 3,6860 | -8,35% | 3,9070 | 3,9650 | 3,6530 | 21.388 | ,00 |
| 19/3/2004 | 4,0220 | 0,00% | 3,9320 | 4,0710 | 3,9320 | 13.338 | ,00 |
| 18/3/2004 | 4,0220 | -4,67% | 4,1610 | 4,1610 | 3,9890 | 12.271 | ,00 |
| 17/3/2004 | 4,2190 | 0,00% | 4,2190 | 4,2190 | 4,1040 | 9.191 | ,00 |
| 16/3/2004 | 4,2190 | 1,39% | 4,1290 | 4,2190 | 4,0460 | 7.165 | ,00 |
| 15/3/2004 | 4,1610 | -0,60% | 4,1860 | 4,1860 | 4,0710 | 11.874 | ,00 |
| 12/3/2004 | 4,1860 | 0,00% | 4,2680 | 4,2680 | 4,1290 | 10.072 | ,00 |
| 11/3/2004 | 4,1860 | -3,21% | 4,1860 | 4,2680 | 4,1610 | 14.457 | ,00 |
| 10/3/2004 | 4,3250 | 3,32% | 4,1610 | 4,3250 | 4,1290 | 10.112 | ,00 |
| 09/3/2004 | 4,1860 | -4,49% | 4,2680 | 4,3580 | 4,1860 | 10.496 | ,00 |
| 08/3/2004 | 4,3830 | -1,28% | 4,4650 | 4,5460 | 4,3250 | 14.760 | ,00 |
| 05/3/2004 | 4,4400 | 0,75% | 4,3580 | 4,4650 | 4,3580 | 18.183 | ,00 |
| 04/3/2004 | 4,4070 | 0,55% | 4,3250 | 4,4070 | 4,3250 | 7.914 | ,00 |
| 03/3/2004 | 4,3830 | 0,57% | 4,3250 | 4,3830 | 4,2190 | 26.409 | ,00 |
| 02/3/2004 | 4,3580 | 2,11% | 4,1860 | 4,3580 | 4,1610 | 9.501 | ,00 |
| 01/3/2004 | 4,2680 | 0,59% | 4,1610 | 4,2680 | 4,1610 | 7.290 | ,00 |
| 27/2/2004 | 4,2430 | 2,76% | 4,2190 | 4,2680 | 4,2190 | 4.335 | ,00 |
| 26/2/2004 | 4,1290 | 2,05% | 4,1290 | 4,1860 | 4,0460 | 4.822 | ,00 |
| 25/2/2004 | 4,0460 | -1,41% | 4,0710 | 4,1860 | 4,0460 | 8.439 | ,00 |
| 24/2/2004 | 4,1040 | -3,28% | 4,2190 | 4,2430 | 4,1040 | 11.828 | ,00 |
| 20/2/2004 | 4,2430 | -0,59% | 4,2430 | 4,3010 | 4,2190 | 6.998 | ,00 |
| 19/2/2004 | 4,2680 | -1,32% | 4,4070 | 4,4070 | 4,2680 | 5.580 | ,00 |
| 18/2/2004 | 4,3250 | -2,59% | 4,4070 | 4,4400 | 4,3250 | 17.556 | ,00 |
| 17/2/2004 | 4,4400 | -0,56% | 4,4650 | 4,5220 | 4,4070 | 10.388 | ,00 |
| 16/2/2004 | 4,4650 | -3,02% | 4,6610 | 4,6610 | 4,4650 | 8.480 | ,00 |
| 13/2/2004 | 4,6040 | 1,28% | 4,4970 | 4,6040 | 4,4650 | 12.750 | ,00 |
| 12/2/2004 | 4,5460 | -2,47% | 4,7180 | 4,7180 | 4,5220 | 14.977 | ,00 |
| 11/2/2004 | 4,6610 | 1,19% | 4,6040 | 4,7180 | 4,4970 | 19.561 | ,00 |
| 10/2/2004 | 4,6060 | 1,86% | 4,4380 | 4,6060 | 4,4380 | 9.313 | ,00 |
| 09/2/2004 | 4,5220 | -2,46% | 4,5790 | 4,6850 | 4,4970 | 19.562 | ,00 |
| 06/2/2004 | 4,6360 | 0,70% | 4,5790 | 4,8000 | 4,5790 | 114.308 | ,00 |
| 05/2/2004 | 4,6040 | 3,69% | 4,4400 | 4,6360 | 4,3830 | 15.421 | ,00 |
| 04/2/2004 | 4,4400 | -0,56% | 4,4650 | 4,5460 | 4,4400 | 7.314 | ,00 |
| 03/2/2004 | 4,4650 | -0,71% | 4,4650 | 4,5460 | 4,4400 | 6.872 | ,00 |
| 02/2/2004 | 4,4970 | -1,08% | 4,5460 | 4,6040 | 4,4650 | 9.282 | ,00 |
| 30/1/2004 | 4,5460 | 1,81% | 4,4970 | 4,5790 | 4,4400 | 11.738 | ,00 |
| 29/1/2004 | 4,4650 | -0,71% | 4,4070 | 4,4970 | 4,3580 | 12.668 | ,00 |
| 28/1/2004 | 4,4970 | -3,52% | 4,5790 | 4,5790 | 4,4970 | 11.566 | ,00 |
| 27/1/2004 | 4,6610 | -0,51% | 4,6360 | 4,6610 | 4,5790 | 12.973 | ,00 |
| 26/1/2004 | 4,6850 | -1,22% | 4,6610 | 4,6850 | 4,5460 | 16.214 | ,00 |
| 23/1/2004 | 4,7430 | 1,24% | 4,6360 | 4,8000 | 4,6360 | 31.476 | ,00 |
| 22/1/2004 | 4,6850 | 0,51% | 4,6850 | 4,7430 | 4,5220 | 20.528 | ,00 |
| 21/1/2004 | 4,6610 | 1,79% | 4,4970 | 4,6850 | 4,4970 | 30.339 | ,00 |
| 20/1/2004 | 4,5790 | -1,23% | 4,6040 | 4,6360 | 4,4650 | 21.931 | ,00 |
| 19/1/2004 | 4,6360 | 0,70% | 4,6850 | 4,6850 | 4,4970 | 42.146 | ,00 |
| 16/1/2004 | 4,6040 | 0,55% | 4,6360 | 4,7180 | 4,4970 | 26.100 | ,00 |
| 15/1/2004 | 4,5790 | 1,26% | 4,5790 | 4,8250 | 4,4970 | 113.407 | ,00 |
| 14/1/2004 | 4,5220 | 2,61% | 4,3010 | 4,6610 | 4,2680 | 85.039 | ,00 |
| 13/1/2004 | 4,4070 | 3,87% | 4,2190 | 4,4650 | 4,2190 | 20.030 | ,00 |
| 12/1/2004 | 4,2430 | -1,35% | 4,2710 | 4,2990 | 4,1590 | 15.866 | ,00 |
| 09/1/2004 | 4,3010 | -3,13% | 4,4400 | 4,4650 | 4,2680 | 20.587 | ,00 |
| 08/1/2004 | 4,4400 | -2,33% | 4,5460 | 4,6360 | 4,3830 | 17.298 | ,00 |
| 07/1/2004 | 4,5460 | 1,09% | 4,4970 | 4,6040 | 4,4970 | 20.172 | ,00 |
| 05/1/2004 | 4,4970 | 1,28% | 4,4400 | 4,5220 | 4,4070 | 11.106 | ,00 |
| 02/1/2004 | 4,4400 | 4,64% | 4,3010 | 4,4970 | 4,3010 | 16.510 | ,00 |
| 31/12/2003 | 4,2430 | 0,57% | 4,2190 | 4,2680 | 4,1610 | 4.220 | ,00 |
| 30/12/2003 | 4,2190 | 2,80% | 4,1040 | 4,2190 | 4,0710 | 4.145 | ,00 |
| 29/12/2003 | 4,1040 | -1,37% | 4,1610 | 4,1610 | 4,0710 | 2.768 | ,00 |
| 24/12/2003 | 4,1610 | 3,53% | 4,0710 | 4,2680 | 4,0220 | 1.581 | ,00 |
| 23/12/2003 | 4,0190 | -1,28% | 4,1310 | 4,1590 | 4,0190 | 2.218 | ,00 |
| 22/12/2003 | 4,0710 | -2,77% | 4,2430 | 4,2430 | 4,0710 | 7.557 | ,00 |
| 19/12/2003 | 4,1870 | 4,10% | 4,1590 | 4,1870 | 4,0470 | 3.912 | ,00 |
| 18/12/2003 | 4,0220 | 1,44% | 4,0460 | 4,1290 | 3,9650 | 6.423 | ,00 |
| 17/12/2003 | 3,9650 | -3,39% | 4,1290 | 4,1290 | 3,9320 | 17.108 | ,00 |
| 16/12/2003 | 4,1040 | -3,28% | 4,2190 | 4,2190 | 4,0710 | 6.511 | ,00 |
| 15/12/2003 | 4,2430 | -1,90% | 4,3580 | 4,4070 | 4,2430 | 6.210 | ,00 |
| 12/12/2003 | 4,3250 | 1,34% | 4,2430 | 4,3830 | 4,2430 | 4.675 | ,00 |
| 11/12/2003 | 4,2680 | -0,77% | 4,2680 | 4,3830 | 4,2430 | 6.427 | ,00 |
| 10/12/2003 | 4,3010 | -1,87% | 4,3250 | 4,3830 | 4,2430 | 6.187 | ,00 |
| 09/12/2003 | 4,3830 | 0,57% | 4,3580 | 4,4400 | 4,3580 | 5.892 | ,00 |
| 08/12/2003 | 4,3580 | -1,85% | 4,4400 | 4,4400 | 4,3250 | 5.275 | ,00 |
| 05/12/2003 | 4,4400 | -1,81% | 4,4650 | 4,5220 | 4,4400 | 5.048 | ,00 |
| 04/12/2003 | 4,5220 | -0,53% | 4,5220 | 4,5460 | 4,5220 | 7.615 | ,00 |
| 03/12/2003 | 4,5460 | 0,53% | 4,4650 | 4,5790 | 4,4650 | 6.291 | ,00 |
| 02/12/2003 | 4,5220 | 0,00% | 4,4970 | 4,5460 | 4,4650 | 5.984 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|