| 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 |
|---|---|---|---|---|---|---|---|
| 10/6/2005 | 2,2890 | -11,83% | 2,5680 | 2,5680 | 2,0930 | 309.409 | ,00 |
| 09/6/2005 | 2,5960 | -5,12% | 2,6800 | 2,7080 | 2,5960 | 28.885 | ,00 |
| 08/6/2005 | 2,7360 | -3,90% | 2,6800 | 2,8190 | 2,6800 | 22.934 | ,00 |
| 07/6/2005 | 2,8470 | -0,97% | 2,8470 | 2,9030 | 2,8190 | 10.169 | ,00 |
| 06/6/2005 | 2,8750 | 0,98% | 2,8470 | 2,9310 | 2,8470 | 12.475 | ,00 |
| 03/6/2005 | 2,8470 | 4,06% | 2,7360 | 2,9030 | 2,7360 | 28.614 | ,00 |
| 02/6/2005 | 2,7360 | 2,09% | 2,7080 | 2,7360 | 2,6520 | 15.246 | ,00 |
| 01/6/2005 | 2,6800 | 3,24% | 2,5680 | 2,7080 | 2,5680 | 6.381 | ,00 |
| 31/5/2005 | 2,5960 | -1,07% | 2,6520 | 2,6520 | 2,5960 | 10.721 | ,00 |
| 30/5/2005 | 2,6240 | -1,06% | 2,6520 | 2,6520 | 2,5400 | 16.946 | ,00 |
| 27/5/2005 | 2,6520 | -1,04% | 2,6240 | 2,7360 | 2,5960 | 8.337 | ,00 |
| 26/5/2005 | 2,6800 | 0,00% | 2,6520 | 2,7360 | 2,6520 | 11.070 | ,00 |
| 25/5/2005 | 2,6800 | 5,51% | 2,5400 | 2,7630 | 2,5400 | 28.073 | ,00 |
| 24/5/2005 | 2,5400 | -1,09% | 2,5680 | 2,5680 | 2,5400 | 4.639 | ,00 |
| 23/5/2005 | 2,5680 | 1,10% | 2,5400 | 2,5960 | 2,5120 | 8.534 | ,00 |
| 20/5/2005 | 2,5400 | 1,11% | 2,5400 | 2,5960 | 2,5120 | 14.769 | ,00 |
| 19/5/2005 | 2,5120 | -2,18% | 2,5680 | 2,5680 | 2,5120 | 10.227 | ,00 |
| 18/5/2005 | 2,5680 | 0,00% | 2,5400 | 2,5680 | 2,5400 | 8.476 | ,00 |
| 17/5/2005 | 2,5680 | -2,13% | 2,5960 | 2,6240 | 2,5680 | 6.828 | ,00 |
| 16/5/2005 | 2,6240 | 0,00% | 2,5960 | 2,6240 | 2,5960 | 1.185 | ,00 |
| 13/5/2005 | 2,6240 | 0,00% | 2,5960 | 2,6520 | 2,5680 | 16.799 | ,00 |
| 12/5/2005 | 2,6240 | 1,08% | 2,5960 | 2,6520 | 2,5960 | 5.291 | ,00 |
| 11/5/2005 | 2,5960 | -1,07% | 2,6240 | 2,6240 | 2,5960 | 4.514 | ,00 |
| 10/5/2005 | 2,6240 | 3,31% | 2,5400 | 2,6240 | 2,5400 | 11.475 | ,00 |
| 09/5/2005 | 2,5400 | -4,22% | 2,6240 | 2,6240 | 2,5400 | 19.400 | ,00 |
| 06/5/2005 | 2,6520 | 0,00% | 2,6240 | 2,6520 | 2,5960 | 5.340 | ,00 |
| 05/5/2005 | 2,6520 | 1,07% | 2,7080 | 2,7080 | 2,6240 | 10.854 | ,00 |
| 04/5/2005 | 2,6240 | -2,09% | 2,6520 | 2,6800 | 2,6240 | 13.148 | ,00 |
| 03/5/2005 | 2,6800 | -3,00% | 2,7910 | 2,8190 | 2,6800 | 11.942 | ,00 |
| 28/4/2005 | 2,7630 | 0,99% | 2,7360 | 2,7630 | 2,7360 | 4.937 | ,00 |
| 27/4/2005 | 2,7360 | 0,00% | 2,7360 | 2,7630 | 2,7080 | 12.729 | ,00 |
| 26/4/2005 | 2,7360 | -0,98% | 2,7360 | 2,7910 | 2,7360 | 16.100 | ,00 |
| 25/4/2005 | 2,7630 | 0,00% | 2,7910 | 2,8190 | 2,7360 | 11.719 | ,00 |
| 22/4/2005 | 2,7630 | -1,00% | 2,7910 | 2,8470 | 2,7630 | 10.373 | ,00 |
| 21/4/2005 | 2,7910 | -0,99% | 2,7630 | 2,8470 | 2,7360 | 15.351 | ,00 |
| 20/4/2005 | 2,8190 | -0,98% | 2,8470 | 2,8470 | 2,7630 | 18.008 | ,00 |
| 19/4/2005 | 2,8470 | 0,99% | 2,8190 | 2,8470 | 2,8190 | 17.076 | ,00 |
| 18/4/2005 | 2,8190 | -1,95% | 2,8470 | 2,8470 | 2,7910 | 17.415 | ,00 |
| 15/4/2005 | 2,8750 | -0,96% | 2,9030 | 2,9030 | 2,8470 | 7.611 | ,00 |
| 14/4/2005 | 2,9030 | 0,00% | 2,9030 | 2,9590 | 2,8750 | 5.539 | ,00 |
| 13/4/2005 | 2,9030 | -0,96% | 2,9310 | 2,9870 | 2,9030 | 5.728 | ,00 |
| 12/4/2005 | 2,9310 | -0,95% | 2,9870 | 3,0150 | 2,9310 | 11.789 | ,00 |
| 11/4/2005 | 2,9590 | -1,86% | 2,9590 | 3,0150 | 2,9310 | 7.290 | ,00 |
| 08/4/2005 | 3,0150 | 2,87% | 2,9030 | 3,0150 | 2,9030 | 22.483 | ,00 |
| 07/4/2005 | 2,9310 | -1,87% | 2,9870 | 3,0150 | 2,9310 | 8.485 | ,00 |
| 06/4/2005 | 2,9870 | 3,90% | 2,9030 | 2,9870 | 2,8750 | 17.030 | ,00 |
| 05/4/2005 | 2,8750 | 0,00% | 2,8470 | 2,9590 | 2,8470 | 8.215 | ,00 |
| 04/4/2005 | 2,8750 | -1,91% | 2,9030 | 2,9030 | 2,8470 | 6.562 | ,00 |
| 01/4/2005 | 2,9310 | 2,95% | 2,8470 | 2,9590 | 2,8470 | 33.058 | ,00 |
| 31/3/2005 | 2,8470 | 0,00% | 2,8470 | 2,9310 | 2,8190 | 15.963 | ,00 |
| 30/3/2005 | 2,8470 | -2,87% | 2,9310 | 2,9310 | 2,8470 | 12.053 | ,00 |
| 29/3/2005 | 2,9310 | -0,95% | 2,9590 | 2,9590 | 2,8750 | 4.370 | ,00 |
| 24/3/2005 | 2,9590 | 0,96% | 2,9310 | 3,0150 | 2,9310 | 11.247 | ,00 |
| 23/3/2005 | 2,9310 | -0,95% | 2,9310 | 2,9870 | 2,9310 | 11.677 | ,00 |
| 22/3/2005 | 2,9590 | 1,93% | 2,8750 | 2,9870 | 2,8190 | 18.608 | ,00 |
| 21/3/2005 | 2,9030 | -5,44% | 3,0700 | 3,0700 | 2,9030 | 25.245 | ,00 |
| 18/3/2005 | 3,0700 | 0,00% | 3,0700 | 3,0980 | 2,9870 | 13.987 | ,00 |
| 17/3/2005 | 3,0700 | -2,66% | 3,1260 | 3,1540 | 3,0700 | 23.602 | ,00 |
| 16/3/2005 | 3,1540 | -3,43% | 3,2660 | 3,2660 | 3,1540 | 12.285 | ,00 |
| 15/3/2005 | 3,2660 | -2,51% | 3,2380 | 3,2940 | 3,2380 | 19.975 | ,00 |
| 11/3/2005 | 3,3500 | 4,36% | 3,2100 | 3,3500 | 3,2100 | 47.062 | ,00 |
| 10/3/2005 | 3,2100 | 0,88% | 3,0700 | 3,2380 | 3,0430 | 40.428 | ,00 |
| 09/3/2005 | 3,1820 | 1,79% | 3,1260 | 3,2100 | 3,1260 | 23.066 | ,00 |
| 08/3/2005 | 3,1260 | 4,65% | 2,9870 | 3,1540 | 2,9310 | 52.202 | ,00 |
| 07/3/2005 | 2,9870 | -12,99% | 3,4330 | 3,4330 | 2,7630 | 156.399 | ,00 |
| 04/3/2005 | 3,4330 | -0,81% | 3,4330 | 3,4890 | 3,3780 | 20.536 | ,00 |
| 03/3/2005 | 3,4610 | 0,82% | 3,4330 | 3,4890 | 3,3780 | 18.628 | ,00 |
| 02/3/2005 | 3,4330 | -3,92% | 3,6290 | 3,6290 | 3,3780 | 35.846 | ,00 |
| 01/3/2005 | 3,5730 | -0,78% | 3,6010 | 3,7400 | 3,5730 | 55.428 | ,00 |
| 28/2/2005 | 3,6010 | 1,58% | 3,5450 | 3,6290 | 3,5450 | 37.283 | ,00 |
| 25/2/2005 | 3,5450 | -0,78% | 3,5730 | 3,6010 | 3,5450 | 24.487 | ,00 |
| 24/2/2005 | 3,5730 | -0,78% | 3,6010 | 3,6290 | 3,5730 | 20.125 | ,00 |
| 23/2/2005 | 3,6010 | 1,58% | 3,5450 | 3,6290 | 3,5450 | 10.436 | ,00 |
| 22/2/2005 | 3,5450 | -0,78% | 3,5730 | 3,6290 | 3,5170 | 18.744 | ,00 |
| 21/2/2005 | 3,5730 | 0,00% | 3,6010 | 3,6570 | 3,5730 | 24.311 | ,00 |
| 18/2/2005 | 3,5730 | -0,78% | 3,5730 | 3,6290 | 3,5450 | 12.419 | ,00 |
| 17/2/2005 | 3,6010 | 0,00% | 3,6010 | 3,6570 | 3,5450 | 33.449 | ,00 |
| 16/2/2005 | 3,6010 | -0,77% | 3,6290 | 3,7120 | 3,5730 | 62.623 | ,00 |
| 15/2/2005 | 3,6290 | 1,57% | 3,5730 | 3,6570 | 3,5450 | 40.152 | ,00 |
| 14/2/2005 | 3,5730 | -2,30% | 3,6290 | 3,6570 | 3,5730 | 31.615 | ,00 |
| 11/2/2005 | 3,6570 | 0,77% | 3,6290 | 3,6840 | 3,6290 | 14.316 | ,00 |
| 10/2/2005 | 3,6290 | -0,77% | 3,6290 | 3,7120 | 3,6290 | 18.158 | ,00 |
| 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 | 0,00% | 3,9070 | 3,9320 | 3,8830 | 3.353 | ,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.% |
|---|