| 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 |
|---|---|---|---|---|---|---|---|
| 01/12/2003 | 4,4970 | 0,72% | 4,4650 | 4,5220 | 4,4400 | 6.472 | ,00 |
| 28/11/2003 | 4,4650 | -2,49% | 4,5460 | 4,5460 | 4,4400 | 15.697 | ,00 |
| 27/11/2003 | 4,5790 | 3,13% | 4,4650 | 4,5790 | 4,4650 | 6.447 | ,00 |
| 26/11/2003 | 4,4400 | -1,81% | 4,5220 | 4,5220 | 4,4070 | 7.443 | ,00 |
| 25/11/2003 | 4,5220 | 1,28% | 4,4970 | 4,5460 | 4,4650 | 4.593 | ,00 |
| 24/11/2003 | 4,4650 | -1,78% | 4,5460 | 4,6360 | 4,4650 | 1.851 | ,00 |
| 21/11/2003 | 4,5460 | 1,81% | 4,4650 | 4,5460 | 4,4650 | 4.084 | ,00 |
| 20/11/2003 | 4,4650 | -2,49% | 4,5790 | 4,5790 | 4,4070 | 7.409 | ,00 |
| 19/11/2003 | 4,5790 | 0,73% | 4,4650 | 4,5790 | 4,4070 | 5.860 | ,00 |
| 18/11/2003 | 4,5460 | 1,81% | 4,4650 | 4,6360 | 4,4650 | 13.202 | ,00 |
| 17/11/2003 | 4,4650 | -4,21% | 4,6040 | 4,6040 | 4,4400 | 17.136 | ,00 |
| 14/11/2003 | 4,6610 | -0,51% | 4,6850 | 4,6850 | 4,6360 | 6.108 | ,00 |
| 13/11/2003 | 4,6850 | -0,70% | 4,7760 | 4,8250 | 4,6610 | 9.085 | ,00 |
| 12/11/2003 | 4,7180 | -1,21% | 4,7430 | 4,7760 | 4,6610 | 11.297 | ,00 |
| 11/11/2003 | 4,7760 | -1,69% | 4,9150 | 4,9400 | 4,7430 | 5.589 | ,00 |
| 10/11/2003 | 4,8580 | -3,88% | 4,8820 | 4,9970 | 4,8580 | 8.351 | ,00 |
| 07/11/2003 | 5,0540 | 1,65% | 4,9720 | 5,1360 | 4,8820 | 18.499 | ,00 |
| 06/11/2003 | 4,9720 | 0,00% | 4,9720 | 5,0210 | 4,8820 | 8.655 | ,00 |
| 05/11/2003 | 4,9720 | 0,00% | 4,9720 | 4,9720 | 4,8000 | 7.140 | ,00 |
| 04/11/2003 | 4,9720 | -0,50% | 4,9720 | 5,0790 | 4,9400 | 17.055 | ,00 |
| 03/11/2003 | 4,9970 | 8,54% | 4,6850 | 5,0210 | 4,6610 | 40.659 | ,00 |
| 31/10/2003 | 4,6040 | 0,00% | 4,6040 | 4,6610 | 4,5460 | 11.486 | ,00 |
| 30/10/2003 | 4,6040 | 5,64% | 4,4400 | 4,6040 | 4,3250 | 53.463 | ,00 |
| 29/10/2003 | 4,3580 | 0,00% | 4,5220 | 4,5220 | 4,3580 | 2.074 | ,00 |
| 27/10/2003 | 4,3580 | 0,00% | 4,4400 | 4,4650 | 4,3250 | 5.127 | ,00 |
| 24/10/2003 | 4,3580 | 2,11% | 4,3580 | 4,4400 | 4,3010 | 10.086 | ,00 |
| 23/10/2003 | 4,2680 | -3,15% | 4,3580 | 4,3830 | 4,2680 | 8.201 | ,00 |
| 22/10/2003 | 4,4070 | -4,28% | 4,6610 | 4,7430 | 4,3830 | 20.847 | ,00 |
| 21/10/2003 | 4,6040 | 3,11% | 4,4400 | 4,6850 | 4,4400 | 25.728 | ,00 |
| 20/10/2003 | 4,4650 | 3,24% | 4,4400 | 4,4970 | 4,3580 | 5.906 | ,00 |
| 17/10/2003 | 4,3250 | 0,56% | 4,3010 | 4,3830 | 4,3010 | 4.374 | ,00 |
| 16/10/2003 | 4,3010 | -1,87% | 4,3250 | 4,3830 | 4,2680 | 5.193 | ,00 |
| 15/10/2003 | 4,3830 | 1,91% | 4,3010 | 4,4400 | 4,3010 | 3.529 | ,00 |
| 14/10/2003 | 4,3010 | -1,31% | 4,3830 | 4,4650 | 4,3010 | 3.692 | ,00 |
| 13/10/2003 | 4,3580 | -2,40% | 4,4650 | 4,5220 | 4,3580 | 3.521 | ,00 |
| 10/10/2003 | 4,4650 | 0,56% | 4,4650 | 4,6040 | 4,4070 | 7.416 | ,00 |
| 09/10/2003 | 4,4400 | -1,27% | 4,4970 | 4,6040 | 4,4070 | 5.816 | ,00 |
| 08/10/2003 | 4,4970 | 2,60% | 4,3830 | 4,5460 | 4,3830 | 8.301 | ,00 |
| 07/10/2003 | 4,3830 | -3,07% | 4,4970 | 4,4970 | 4,3580 | 10.266 | ,00 |
| 06/10/2003 | 4,5220 | 3,76% | 4,3580 | 4,5460 | 4,3580 | 19.299 | ,00 |
| 03/10/2003 | 4,3580 | 4,11% | 4,1860 | 4,3830 | 4,1860 | 10.416 | ,00 |
| 02/10/2003 | 4,1860 | 2,00% | 4,1040 | 4,3010 | 4,1040 | 18.246 | ,00 |
| 01/10/2003 | 4,1040 | -1,96% | 4,0710 | 4,2190 | 4,0710 | 4.421 | ,00 |
| 30/9/2003 | 4,1860 | 2,00% | 4,0460 | 4,2190 | 3,9890 | 18.930 | ,00 |
| 29/9/2003 | 4,1040 | 0,00% | 4,0710 | 4,1290 | 4,0220 | 6.235 | ,00 |
| 26/9/2003 | 4,1040 | -2,73% | 4,2190 | 4,2190 | 4,0710 | 14.146 | ,00 |
| 25/9/2003 | 4,2190 | 0,00% | 4,0710 | 4,2190 | 4,0710 | 5.664 | ,00 |
| 24/9/2003 | 4,2190 | 2,18% | 4,2430 | 4,2680 | 4,1610 | 11.531 | ,00 |
| 23/9/2003 | 4,1290 | -2,13% | 4,2190 | 4,2190 | 4,0460 | 12.278 | ,00 |
| 22/9/2003 | 4,2190 | -4,27% | 4,2430 | 4,3250 | 4,1610 | 21.322 | ,00 |
| 19/9/2003 | 4,4070 | 0,55% | 4,3830 | 4,4400 | 4,3010 | 15.140 | ,00 |
| 18/9/2003 | 4,3830 | -1,28% | 4,4650 | 4,6850 | 4,3250 | 68.292 | ,00 |
| 17/9/2003 | 4,4400 | 4,64% | 4,2430 | 4,4650 | 4,2430 | 16.806 | ,00 |
| 16/9/2003 | 4,2430 | -2,64% | 4,2680 | 4,3580 | 4,1610 | 23.643 | ,00 |
| 15/9/2003 | 4,3580 | -2,40% | 4,4970 | 4,5220 | 4,2680 | 10.277 | ,00 |
| 12/9/2003 | 4,4650 | 0,00% | 4,4970 | 4,4970 | 4,3010 | 8.958 | ,00 |
| 11/9/2003 | 4,4650 | 3,81% | 4,3580 | 4,5220 | 4,3010 | 16.204 | ,00 |
| 10/9/2003 | 4,3010 | 1,37% | 4,3580 | 4,3580 | 4,0710 | 35.090 | ,00 |
| 09/9/2003 | 4,2430 | -4,44% | 4,6040 | 4,6040 | 4,2430 | 23.287 | ,00 |
| 08/9/2003 | 4,4400 | -5,23% | 4,6360 | 4,6360 | 4,3830 | 15.844 | ,00 |
| 05/9/2003 | 4,6850 | 1,06% | 4,7430 | 4,7760 | 4,6610 | 11.448 | ,00 |
| 04/9/2003 | 4,6360 | -1,74% | 4,7760 | 4,7760 | 4,5460 | 25.594 | ,00 |
| 03/9/2003 | 4,7180 | -1,21% | 4,8580 | 4,9150 | 4,6850 | 14.959 | ,00 |
| 02/9/2003 | 4,7760 | -4,88% | 4,9970 | 5,0210 | 4,6850 | 39.158 | ,00 |
| 01/9/2003 | 5,0210 | -3,31% | 5,1930 | 5,2180 | 4,9970 | 32.496 | ,00 |
| 29/8/2003 | 5,1930 | -0,48% | 5,2510 | 5,3570 | 5,0790 | 31.819 | ,00 |
| 28/8/2003 | 5,2180 | -2,16% | 5,3570 | 5,4390 | 5,2180 | 14.004 | ,00 |
| 27/8/2003 | 5,3330 | -1,06% | 5,3900 | 5,4390 | 5,2750 | 22.861 | ,00 |
| 26/8/2003 | 5,3900 | -1,93% | 5,4390 | 5,5870 | 5,3570 | 26.671 | ,00 |
| 25/8/2003 | 5,4960 | -2,48% | 5,6680 | 5,6930 | 5,4720 | 38.658 | ,00 |
| 22/8/2003 | 5,6360 | 5,68% | 5,3330 | 5,6930 | 5,3330 | 110.941 | ,00 |
| 21/8/2003 | 5,3330 | 1,56% | 5,2510 | 5,4720 | 5,2510 | 54.410 | ,00 |
| 20/8/2003 | 5,2510 | 0,00% | 5,3000 | 5,3570 | 5,2180 | 16.673 | ,00 |
| 19/8/2003 | 5,2510 | -3,03% | 5,4390 | 5,5290 | 5,2180 | 38.083 | ,00 |
| 18/8/2003 | 5,4150 | 3,12% | 5,3000 | 5,4390 | 5,3000 | 13.563 | ,00 |
| 14/8/2003 | 5,2510 | 2,24% | 5,1120 | 5,2750 | 5,1120 | 7.301 | ,00 |
| 13/8/2003 | 5,1360 | 1,62% | 5,0540 | 5,1930 | 5,0540 | 5.820 | ,00 |
| 12/8/2003 | 5,0540 | -2,68% | 5,1610 | 5,1930 | 5,0210 | 17.868 | ,00 |
| 11/8/2003 | 5,1930 | -2,63% | 5,3900 | 5,3900 | 5,1930 | 13.442 | ,00 |
| 08/8/2003 | 5,3330 | 0,62% | 5,3330 | 5,3900 | 5,2750 | 8.243 | ,00 |
| 07/8/2003 | 5,3000 | -0,62% | 5,4150 | 5,4390 | 5,2510 | 19.776 | ,00 |
| 06/8/2003 | 5,3330 | -2,54% | 5,3900 | 5,3900 | 5,2510 | 20.682 | ,00 |
| 05/8/2003 | 5,4720 | -1,48% | 5,6360 | 5,6680 | 5,3900 | 20.672 | ,00 |
| 04/8/2003 | 5,5540 | 2,11% | 5,4390 | 5,6110 | 5,4390 | 43.951 | ,00 |
| 01/8/2003 | 5,4390 | 1,99% | 5,4390 | 5,5870 | 5,3570 | 67.283 | ,00 |
| 31/7/2003 | 5,3330 | 2,70% | 5,2510 | 5,3570 | 5,1360 | 41.913 | ,00 |
| 30/7/2003 | 5,1930 | 6,37% | 4,9400 | 5,2180 | 4,9400 | 45.214 | ,00 |
| 29/7/2003 | 4,8820 | 0,49% | 4,8250 | 4,9720 | 4,6610 | 58.180 | ,00 |
| 28/7/2003 | 4,8580 | -3,25% | 5,0210 | 5,1610 | 4,8250 | 13.818 | ,00 |
| 25/7/2003 | 5,0210 | -3,78% | 5,1610 | 5,3000 | 5,0210 | 26.047 | ,00 |
| 24/7/2003 | 5,2180 | -0,63% | 5,2510 | 5,3900 | 5,1610 | 19.590 | ,00 |
| 23/7/2003 | 5,2510 | -0,45% | 5,3900 | 5,5540 | 5,2180 | 48.577 | ,00 |
| 22/7/2003 | 5,2750 | -1,09% | 5,3000 | 5,3570 | 5,1610 | 32.430 | ,00 |
| 21/7/2003 | 5,3330 | 2,20% | 5,2180 | 5,4390 | 5,1360 | 49.024 | ,00 |
| 18/7/2003 | 5,2180 | 6,16% | 4,9150 | 5,2510 | 4,9150 | 50.808 | ,00 |
| 17/7/2003 | 4,9150 | -1,64% | 4,9970 | 4,9970 | 4,8580 | 29.726 | ,00 |
| 16/7/2003 | 4,9970 | 0,50% | 5,0790 | 5,0790 | 4,8820 | 40.537 | ,00 |
| 15/7/2003 | 4,9720 | 4,10% | 4,7760 | 5,0540 | 4,7430 | 83.219 | ,00 |
| 14/7/2003 | 4,7760 | 3,02% | 4,7430 | 4,8580 | 4,7430 | 25.376 | ,00 |
| 11/7/2003 | 4,6360 | 1,24% | 4,5790 | 4,6850 | 4,5220 | 39.864 | ,00 |
| 10/7/2003 | 4,5790 | 0,00% | 4,5220 | 4,7180 | 4,5220 | 30.653 | ,00 |
| 09/7/2003 | 4,5790 | 1,82% | 4,4650 | 4,6610 | 4,4400 | 15.979 | ,00 |
| 08/7/2003 | 4,4970 | -3,00% | 4,7180 | 4,7430 | 4,4650 | 36.897 | ,00 |
| 07/7/2003 | 4,6360 | 8,62% | 4,3250 | 4,7180 | 4,3250 | 74.253 | ,00 |
| 04/7/2003 | 4,2680 | 0,00% | 4,3010 | 4,4070 | 4,2430 | 15.550 | ,00 |
| 03/7/2003 | 4,2680 | -2,07% | 4,3580 | 4,4650 | 4,2680 | 29.694 | ,00 |
| 02/7/2003 | 4,3580 | 4,73% | 4,2430 | 4,4400 | 4,2430 | 30.255 | ,00 |
| 01/7/2003 | 4,1610 | 0,78% | 4,0710 | 4,2190 | 4,0710 | 12.138 | ,00 |
| 30/6/2003 | 4,1290 | -3,26% | 4,3580 | 4,3580 | 4,1290 | 22.529 | ,00 |
| 27/6/2003 | 4,2680 | 2,57% | 4,1860 | 4,5460 | 4,1860 | 85.171 | ,00 |
| 26/6/2003 | 4,1610 | -0,60% | 4,1860 | 4,3010 | 4,1290 | 20.120 | ,00 |
| 25/6/2003 | 4,1860 | 3,46% | 4,1860 | 4,3010 | 4,1290 | 22.676 | ,00 |
| 24/6/2003 | 4,0460 | -4,64% | 4,1860 | 4,1860 | 4,0220 | 30.251 | ,00 |
| 23/6/2003 | 4,2430 | -1,90% | 4,1860 | 4,3580 | 4,1860 | 17.913 | ,00 |
| 20/6/2003 | 4,3250 | -3,82% | 4,4650 | 4,5460 | 4,1860 | 41.990 | ,00 |
| 19/6/2003 | 4,4970 | -0,55% | 4,5220 | 4,8820 | 4,4400 | 109.708 | ,00 |
| 18/6/2003 | 4,5220 | 1,28% | 4,5790 | 4,7760 | 4,4070 | 93.062 | ,00 |
| 17/6/2003 | 4,4650 | 3,81% | 4,4070 | 4,5790 | 4,3830 | 51.340 | ,00 |
| 13/6/2003 | 4,3010 | 1,37% | 4,2430 | 4,4650 | 4,0460 | 72.173 | ,00 |
| 12/6/2003 | 4,2430 | 4,87% | 4,1610 | 4,3010 | 4,1290 | 61.742 | ,00 |
| 11/6/2003 | 4,0460 | 2,90% | 3,9890 | 4,1040 | 3,9650 | 29.370 | ,00 |
| 10/6/2003 | 3,9320 | 0,00% | 4,0220 | 4,0710 | 3,9320 | 22.821 | ,00 |
| 09/6/2003 | 3,9320 | -0,83% | 3,9890 | 4,1040 | 3,9070 | 31.557 | ,00 |
| 06/6/2003 | 3,9650 | 2,99% | 3,9320 | 3,9890 | 3,8500 | 14.710 | ,00 |
| 05/6/2003 | 3,8500 | -0,85% | 3,9070 | 4,0460 | 3,8250 | 32.676 | ,00 |
| 04/6/2003 | 3,8830 | 2,37% | 3,8500 | 3,9650 | 3,8500 | 30.624 | ,00 |
| 03/6/2003 | 3,7930 | 2,90% | 3,7680 | 3,8500 | 3,6860 | 17.130 | ,00 |
| 02/6/2003 | 3,6860 | 3,19% | 3,5720 | 3,7430 | 3,5720 | 15.853 | ,00 |
| 30/5/2003 | 3,5720 | -3,09% | 3,7110 | 3,7110 | 3,5720 | 8.630 | ,00 |
| 29/5/2003 | 3,6860 | -2,82% | 3,8830 | 3,8830 | 3,6530 | 12.345 | ,00 |
| 28/5/2003 | 3,7930 | 7,94% | 3,6290 | 3,8250 | 3,6040 | 15.063 | ,00 |
| 27/5/2003 | 3,5140 | -5,31% | 3,6290 | 3,6290 | 3,5140 | 21.191 | ,00 |
| 26/5/2003 | 3,7110 | -1,51% | 3,7110 | 3,7680 | 3,6290 | 8.150 | ,00 |
| 23/5/2003 | 3,7680 | -0,66% | 3,7680 | 3,8250 | 3,6860 | 24.172 | ,00 |
| 22/5/2003 | 3,7930 | -2,32% | 3,8500 | 3,9320 | 3,7930 | 19.360 | ,00 |
| 21/5/2003 | 3,8830 | -2,66% | 3,9650 | 4,0710 | 3,8500 | 13.571 | ,00 |
| 20/5/2003 | 3,9890 | -3,39% | 4,0460 | 4,1290 | 3,9320 | 51.684 | ,00 |
| 19/5/2003 | 4,1290 | 2,66% | 4,0460 | 4,2190 | 3,9320 | 50.492 | ,00 |
| 16/5/2003 | 4,0220 | 5,15% | 3,8250 | 4,1040 | 3,8250 | 75.309 | ,00 |
| 15/5/2003 | 3,8250 | 1,51% | 3,7930 | 3,8830 | 3,7430 | 18.200 | ,00 |
| 14/5/2003 | 3,7680 | 0,00% | 3,8500 | 3,9070 | 3,7110 | 31.482 | ,00 |
| 13/5/2003 | 3,7680 | 1,54% | 3,7930 | 3,8500 | 3,7430 | 20.508 | ,00 |
| 12/5/2003 | 3,7110 | 0,68% | 3,6860 | 3,8250 | 3,6530 | 17.605 | ,00 |
| 09/5/2003 | 3,6860 | 1,57% | 3,6290 | 3,7680 | 3,5470 | 26.027 | ,00 |
| 08/5/2003 | 3,6290 | -3,69% | 3,7680 | 3,8830 | 3,6290 | 71.023 | ,00 |
| 07/5/2003 | 3,7680 | -2,96% | 3,8830 | 4,0710 | 3,7430 | 49.241 | ,00 |
| 06/5/2003 | 3,8830 | 7,74% | 3,5140 | 3,9320 | 3,4900 | 66.873 | ,00 |
| 05/5/2003 | 3,6040 | 0,90% | 3,6290 | 3,7430 | 3,5720 | 42.540 | ,00 |
| 02/5/2003 | 3,5720 | 2,35% | 3,5140 | 3,6040 | 3,4320 | 33.245 | ,00 |
| 30/4/2003 | 3,4900 | 0,72% | 3,4650 | 3,4900 | 3,3500 | 12.030 | ,00 |
| 29/4/2003 | 3,4650 | 1,67% | 3,3750 | 3,5140 | 3,3750 | 7.251 | ,00 |
| 24/4/2003 | 3,4080 | 0,00% | 3,3180 | 3,5140 | 3,3180 | 17.225 | ,00 |
| 23/4/2003 | 3,4080 | 0,98% | 3,4080 | 3,5470 | 3,4080 | 26.389 | ,00 |
| 22/4/2003 | 3,3750 | 3,27% | 3,1780 | 3,3750 | 3,1780 | 5.444 | ,00 |
| 17/4/2003 | 3,2680 | -2,45% | 3,3500 | 3,3500 | 3,2110 | 12.722 | ,00 |
| 16/4/2003 | 3,3500 | -4,01% | 3,4900 | 3,5720 | 3,3180 | 20.614 | ,00 |
| 15/4/2003 | 3,4900 | -0,68% | 3,6290 | 3,7680 | 3,4080 | 64.549 | ,00 |
| 14/4/2003 | 3,5140 | 2,39% | 3,3750 | 3,5720 | 3,3750 | 33.974 | ,00 |
| 11/4/2003 | 3,4320 | 2,45% | 3,3500 | 3,4320 | 3,2680 | 19.898 | ,00 |
| 10/4/2003 | 3,3500 | 0,00% | 3,3500 | 3,4080 | 3,2110 | 29.556 | ,00 |
| 09/4/2003 | 3,3500 | 0,96% | 3,2680 | 3,3750 | 3,2360 | 11.602 | ,00 |
| 08/4/2003 | 3,3180 | 0,00% | 3,3180 | 3,3180 | 3,2360 | 12.931 | ,00 |
| 07/4/2003 | 3,3180 | 5,20% | 3,2360 | 3,3750 | 3,2360 | 34.388 | ,00 |
| 04/4/2003 | 3,1540 | 1,81% | 3,1260 | 3,1820 | 2,9590 | 28.665 | ,00 |
| 03/4/2003 | 3,0980 | 4,77% | 3,0150 | 3,0980 | 2,9310 | 16.842 | ,00 |
| 02/4/2003 | 2,9570 | 8,08% | 2,8180 | 2,9570 | 2,8180 | 17.798 | ,00 |
| 01/4/2003 | 2,7360 | 0,00% | 2,7110 | 2,8180 | 2,7110 | 12.385 | ,00 |
| 31/3/2003 | 2,7360 | -6,72% | 2,8510 | 2,8510 | 2,7360 | 27.131 | ,00 |
| 28/3/2003 | 2,9330 | -2,72% | 2,9900 | 3,0150 | 2,9330 | 8.285 | ,00 |
| 27/3/2003 | 3,0150 | -3,64% | 3,0720 | 3,0720 | 2,9570 | 6.205 | ,00 |
| 26/3/2003 | 3,1290 | 3,78% | 3,0720 | 3,1540 | 3,0150 | 6.083 | ,00 |
| 24/3/2003 | 3,0150 | -5,13% | 3,0960 | 3,0960 | 2,9900 | 11.056 | ,00 |
| 21/3/2003 | 3,1780 | 3,45% | 3,1780 | 3,2680 | 3,1540 | 17.822 | ,00 |
| 20/3/2003 | 3,0720 | -1,82% | 3,0390 | 3,1540 | 3,0390 | 9.863 | ,00 |
| 19/3/2003 | 3,1290 | 3,78% | 3,0150 | 3,1780 | 2,9570 | 12.587 | ,00 |
| 18/3/2003 | 3,0150 | 6,99% | 2,9000 | 3,1540 | 2,9000 | 27.908 | ,00 |
| 17/3/2003 | 2,8180 | -1,98% | 2,8750 | 2,8750 | 2,7110 | 11.484 | ,00 |
| 14/3/2003 | 2,8750 | 2,02% | 2,9000 | 2,9570 | 2,7930 | 15.269 | ,00 |
| 13/3/2003 | 2,8180 | 3,00% | 2,8510 | 2,8510 | 2,7360 | 8.868 | ,00 |
| 12/3/2003 | 2,7360 | -2,04% | 2,8180 | 2,8180 | 2,7110 | 14.293 | ,00 |
| 11/3/2003 | 2,7930 | -3,69% | 2,8750 | 2,8750 | 2,7610 | 16.892 | ,00 |
| 07/3/2003 | 2,9000 | -3,81% | 2,9570 | 3,0150 | 2,9000 | 13.193 | ,00 |
| 06/3/2003 | 3,0150 | 0,00% | 3,0390 | 3,1290 | 3,0150 | 8.842 | ,00 |
| 05/3/2003 | 3,0150 | 0,00% | 2,9900 | 3,0720 | 2,9570 | 10.285 | ,00 |
| 04/3/2003 | 3,0150 | -5,13% | 3,1780 | 3,1780 | 3,0150 | 15.156 | ,00 |
| 03/3/2003 | 3,1780 | 0,00% | 3,1540 | 3,2680 | 3,1540 | 10.101 | ,00 |
| 28/2/2003 | 3,1780 | 0,00% | 3,1780 | 3,1780 | 3,1290 | 5.420 | ,00 |
| 27/2/2003 | 3,1780 | 1,57% | 3,1290 | 3,2110 | 3,0720 | 10.495 | ,00 |
| 26/2/2003 | 3,1290 | 0,00% | 3,0960 | 3,2110 | 3,0390 | 7.998 | ,00 |
| 25/2/2003 | 3,1290 | -3,31% | 3,2110 | 3,2110 | 3,0960 | 17.639 | ,00 |
| 24/2/2003 | 3,2360 | -1,73% | 3,2930 | 3,2930 | 3,2110 | 7.726 | ,00 |
| 21/2/2003 | 3,2930 | -2,43% | 3,3500 | 3,3500 | 3,2680 | 5.313 | ,00 |
| 20/2/2003 | 3,3750 | -2,60% | 3,4900 | 3,4900 | 3,3500 | 5.680 | ,00 |
| 19/2/2003 | 3,4650 | 2,67% | 3,3750 | 3,4650 | 3,3750 | 13.962 | ,00 |
| 18/2/2003 | 3,3750 | 1,72% | 3,3500 | 3,4080 | 3,2680 | 7.194 | ,00 |
| 17/2/2003 | 3,3180 | 1,53% | 3,2930 | 3,3500 | 3,2930 | 5.028 | ,00 |
| 14/2/2003 | 3,2680 | -0,76% | 3,2680 | 3,2930 | 3,2360 | 4.417 | ,00 |
| 13/2/2003 | 3,2930 | -0,75% | 3,2360 | 3,3180 | 3,2360 | 3.015 | ,00 |
| 12/2/2003 | 3,3180 | -0,96% | 3,3500 | 3,3500 | 3,2680 | 2.031 | ,00 |
| 11/2/2003 | 3,3500 | 2,51% | 3,3500 | 3,3750 | 3,2680 | 14.044 | ,00 |
| 10/2/2003 | 3,2680 | 0,99% | 3,2110 | 3,2930 | 3,2110 | 3.255 | ,00 |
| 07/2/2003 | 3,2360 | 0,78% | 3,2110 | 3,2680 | 3,2110 | 4.976 | ,00 |
| 06/2/2003 | 3,2110 | 0,00% | 3,2110 | 3,2930 | 3,1780 | 10.891 | ,00 |
| 05/2/2003 | 3,2110 | -1,74% | 3,2360 | 3,2930 | 3,2110 | 10.321 | ,00 |
| 04/2/2003 | 3,2680 | 0,00% | 3,2930 | 3,3500 | 3,2680 | 4.105 | ,00 |
| 03/2/2003 | 3,2680 | 0,00% | 3,2360 | 3,4080 | 3,2360 | 5.295 | ,00 |
| 31/1/2003 | 3,2680 | -2,45% | 3,3500 | 3,3500 | 3,2360 | 14.885 | ,00 |
| 30/1/2003 | 3,3500 | -0,74% | 3,4650 | 3,4900 | 3,3500 | 6.019 | ,00 |
| 29/1/2003 | 3,3750 | 0,75% | 3,2930 | 3,4080 | 3,2930 | 4.535 | ,00 |
| 28/1/2003 | 3,3500 | -2,39% | 3,4320 | 3,4650 | 3,2930 | 6.156 | ,00 |
| 27/1/2003 | 3,4320 | -3,24% | 3,3750 | 3,4650 | 3,3500 | 3.093 | ,00 |
| 24/1/2003 | 3,5470 | -0,70% | 3,6040 | 3,6040 | 3,4900 | 6.205 | ,00 |
| 23/1/2003 | 3,5720 | 3,09% | 3,4900 | 3,5720 | 3,4650 | 7.436 | ,00 |
| 22/1/2003 | 3,4650 | 3,43% | 3,4650 | 3,4650 | 3,3180 | 5.976 | ,00 |
| 21/1/2003 | 3,3500 | 0,96% | 3,2930 | 3,3750 | 3,2930 | 6.180 | ,00 |
| 20/1/2003 | 3,3180 | -2,64% | 3,4080 | 3,4080 | 3,2930 | 8.290 | ,00 |
| 17/1/2003 | 3,4080 | -3,92% | 3,5470 | 3,5470 | 3,4080 | 6.889 | ,00 |
| 16/1/2003 | 3,5470 | -0,70% | 3,5720 | 3,6040 | 3,4900 | 9.626 | ,00 |
| 15/1/2003 | 3,5720 | 1,65% | 3,5140 | 3,6040 | 3,4900 | 6.389 | ,00 |
| 14/1/2003 | 3,5140 | 2,39% | 3,4900 | 3,5140 | 3,4320 | 7.118 | ,00 |
| 13/1/2003 | 3,4320 | 0,70% | 3,4320 | 3,4650 | 3,2930 | 13.309 | ,00 |
| 10/1/2003 | 3,4080 | -0,70% | 3,4320 | 3,5470 | 3,3750 | 9.273 | ,00 |
| 09/1/2003 | 3,4320 | -0,95% | 3,4320 | 3,5140 | 3,3180 | 17.942 | ,00 |
| 08/1/2003 | 3,4650 | -3,86% | 3,5470 | 3,5720 | 3,4650 | 8.924 | ,00 |
| 07/1/2003 | 3,6040 | -3,71% | 3,8250 | 3,8250 | 3,6040 | 12.421 | ,00 |
| 03/1/2003 | 3,7430 | -4,20% | 3,9890 | 4,0460 | 3,7110 | 15.380 | ,00 |
| 02/1/2003 | 3,9070 | 5,28% | 3,7430 | 3,9320 | 3,7110 | 8.036 | ,00 |
| 31/12/2002 | 3,7110 | 6,33% | 3,4900 | 3,7430 | 3,4650 | 16.190 | ,00 |
| 30/12/2002 | 3,4900 | -0,68% | 3,5140 | 3,5140 | 3,4650 | 8.159 | ,00 |
| 27/12/2002 | 3,5140 | -0,93% | 3,5470 | 3,6290 | 3,4900 | 5.191 | ,00 |
| 24/12/2002 | 3,5470 | 0,00% | 3,5470 | 3,6530 | 3,5140 | 9.637 | ,00 |
| 23/12/2002 | 3,5470 | -3,77% | 3,6860 | 3,7110 | 3,5470 | 7.133 | ,00 |
| 20/12/2002 | 3,6860 | 0,00% | 3,7110 | 3,7430 | 3,6040 | 7.381 | ,00 |
| 19/12/2002 | 3,6860 | -2,18% | 3,7680 | 3,8830 | 3,6530 | 13.298 | ,00 |
| 18/12/2002 | 3,7680 | -4,97% | 3,9650 | 3,9650 | 3,6860 | 14.999 | ,00 |
| 17/12/2002 | 3,9650 | -2,60% | 4,1290 | 4,1290 | 3,9320 | 10.938 | ,00 |
| 16/12/2002 | 4,0710 | 3,54% | 3,9320 | 4,0710 | 3,9320 | 6.416 | ,00 |
| 13/12/2002 | 3,9320 | -2,24% | 3,9070 | 4,0460 | 3,9070 | 7.390 | ,00 |
| 12/12/2002 | 4,0220 | -1,20% | 4,0460 | 4,0460 | 3,8830 | 6.459 | ,00 |
| 11/12/2002 | 4,0710 | 1,22% | 4,0710 | 4,1860 | 4,0460 | 9.467 | ,00 |
| 10/12/2002 | 4,0220 | 2,94% | 3,9070 | 4,0460 | 3,8830 | 12.593 | ,00 |
| 09/12/2002 | 3,9070 | -4,80% | 3,9890 | 4,1610 | 3,8830 | 9.952 | ,00 |
| 06/12/2002 | 4,1040 | -5,83% | 4,2680 | 4,2680 | 4,0710 | 33.553 | ,00 |
| 05/12/2002 | 4,3580 | -3,09% | 4,5220 | 4,6040 | 4,3250 | 13.666 | ,00 |
| 04/12/2002 | 4,4970 | -2,32% | 4,6040 | 4,6040 | 4,4650 | 16.878 | ,00 |
| 03/12/2002 | 4,6040 | -2,93% | 4,7180 | 4,7430 | 4,5790 | 8.555 | ,00 |
| 02/12/2002 | 4,7430 | 2,31% | 4,6850 | 4,7760 | 4,6850 | 14.667 | ,00 |
| 29/11/2002 | 4,6360 | -2,26% | 4,7180 | 4,8000 | 4,6040 | 12.623 | ,00 |
| 28/11/2002 | 4,7430 | -1,70% | 4,8820 | 4,9970 | 4,7180 | 37.651 | ,00 |
| 27/11/2002 | 4,8250 | 2,99% | 4,5790 | 4,8580 | 4,5790 | 26.083 | ,00 |
| 26/11/2002 | 4,6850 | -1,22% | 4,7430 | 4,8250 | 4,6040 | 22.628 | ,00 |
| 25/11/2002 | 4,7430 | 4,89% | 4,5220 | 4,7760 | 4,5220 | 48.512 | ,00 |
| 22/11/2002 | 4,5220 | 2,61% | 4,4400 | 4,6610 | 4,3010 | 60.558 | ,00 |
| 21/11/2002 | 4,4070 | 3,26% | 4,3830 | 4,4650 | 4,3580 | 21.487 | ,00 |
| 20/11/2002 | 4,2680 | 4,00% | 4,1040 | 4,3010 | 4,0220 | 18.373 | ,00 |
| 19/11/2002 | 4,1040 | -1,37% | 3,9890 | 4,1860 | 3,9890 | 8.999 | ,00 |
| 18/11/2002 | 4,1610 | 2,84% | 4,0460 | 4,3250 | 4,0460 | 22.400 | ,00 |
| 15/11/2002 | 4,0460 | 2,90% | 4,0460 | 4,1040 | 3,9650 | 8.483 | ,00 |
| 14/11/2002 | 3,9320 | 0,64% | 3,9890 | 4,0220 | 3,9070 | 7.792 | ,00 |
| 13/11/2002 | 3,9070 | -2,06% | 4,0710 | 4,0710 | 3,9070 | 8.591 | ,00 |
| 12/11/2002 | 3,9890 | 2,10% | 3,9070 | 4,1040 | 3,9070 | 19.385 | ,00 |
| 11/11/2002 | 3,9070 | 0,62% | 3,8830 | 4,0460 | 3,7110 | 22.660 | ,00 |
| 08/11/2002 | 3,8830 | -1,25% | 4,0710 | 4,0710 | 3,8500 | 9.383 | ,00 |
| 07/11/2002 | 3,9320 | -4,77% | 4,1290 | 4,1860 | 3,9320 | 16.229 | ,00 |
| 06/11/2002 | 4,1290 | -1,36% | 4,2430 | 4,3580 | 4,0460 | 34.614 | ,00 |
| 05/11/2002 | 4,1860 | -4,49% | 4,2680 | 4,4400 | 4,1290 | 18.271 | ,00 |
| 04/11/2002 | 4,3830 | 4,71% | 4,3250 | 4,4650 | 4,3250 | 43.305 | ,00 |
| 01/11/2002 | 4,1860 | 9,44% | 3,8250 | 4,3580 | 3,8250 | 90.021 | ,00 |
| 31/10/2002 | 3,8250 | 5,40% | 3,7110 | 3,8250 | 3,6290 | 11.851 | ,00 |
| 30/10/2002 | 3,6290 | 1,60% | 3,5470 | 3,6530 | 3,5140 | 2.640 | ,00 |
| 29/10/2002 | 3,5720 | -0,89% | 3,6530 | 3,6530 | 3,5470 | 2.769 | ,00 |
| 25/10/2002 | 3,6040 | 0,00% | 3,6290 | 3,6530 | 3,5470 | 2.576 | ,00 |
| 24/10/2002 | 3,6040 | -1,34% | 3,6530 | 3,7430 | 3,5720 | 6.226 | ,00 |
| 23/10/2002 | 3,6530 | -3,05% | 3,7680 | 3,7680 | 3,6530 | 7.864 | ,00 |
| 22/10/2002 | 3,7680 | 0,67% | 3,8250 | 3,8830 | 3,7680 | 13.236 | ,00 |
| 21/10/2002 | 3,7430 | 0,00% | 3,7430 | 3,8250 | 3,6860 | 5.494 | ,00 |
| 18/10/2002 | 3,7430 | -0,66% | 3,8500 | 3,9320 | 3,7430 | 6.868 | ,00 |
| 17/10/2002 | 3,7680 | 3,15% | 3,6290 | 3,8250 | 3,6290 | 11.439 | ,00 |
| 16/10/2002 | 3,6530 | -2,40% | 3,6860 | 3,9890 | 3,5720 | 22.463 | ,00 |
| 15/10/2002 | 3,7430 | 6,52% | 3,6290 | 3,7430 | 3,5720 | 10.088 | ,00 |
| 14/10/2002 | 3,5140 | 0,00% | 3,5720 | 3,6290 | 3,4650 | 12.627 | ,00 |
| 11/10/2002 | 3,5140 | 8,59% | 3,4080 | 3,5470 | 3,3180 | 11.233 | ,00 |
| 10/10/2002 | 3,2360 | 3,42% | 3,2110 | 3,2680 | 3,0720 | 10.594 | ,00 |
| 09/10/2002 | 3,1290 | -3,31% | 3,2110 | 3,2360 | 3,0960 | 17.161 | ,00 |
| 08/10/2002 | 3,2360 | -3,40% | 3,4080 | 3,5140 | 3,2110 | 16.161 | ,00 |
| 07/10/2002 | 3,3500 | -4,67% | 3,5140 | 3,5140 | 3,3500 | 8.455 | ,00 |
| 04/10/2002 | 3,5140 | 0,69% | 3,5720 | 3,5720 | 3,3750 | 9.891 | ,00 |
| 03/10/2002 | 3,4900 | -5,32% | 3,6860 | 3,6860 | 3,4650 | 16.824 | ,00 |
| 02/10/2002 | 3,6860 | -0,67% | 3,7680 | 3,8250 | 3,6530 | 11.128 | ,00 |
| 01/10/2002 | 3,7110 | 1,59% | 3,6040 | 3,7430 | 3,6040 | 5.241 | ,00 |
| 30/9/2002 | 3,6530 | -5,92% | 3,7110 | 3,7430 | 3,5720 | 13.535 | ,00 |
| 27/9/2002 | 3,8830 | 0,86% | 3,8830 | 3,9890 | 3,8250 | 11.221 | ,00 |
| 26/9/2002 | 3,8500 | 2,18% | 3,8250 | 3,8830 | 3,7110 | 7.876 | ,00 |
| 25/9/2002 | 3,7680 | 0,00% | 3,6860 | 3,8500 | 3,6860 | 6.361 | ,00 |
| 24/9/2002 | 3,7680 | -3,56% | 3,8500 | 3,8830 | 3,6860 | 13.077 | ,00 |
| 23/9/2002 | 3,9070 | -1,46% | 3,9890 | 4,0460 | 3,8830 | 9.618 | ,00 |
| 20/9/2002 | 3,9650 | 2,11% | 3,8250 | 3,9890 | 3,8250 | 12.292 | ,00 |
| 19/9/2002 | 3,8830 | -2,07% | 3,9650 | 4,0710 | 3,8250 | 17.098 | ,00 |
| 18/9/2002 | 3,9650 | -3,39% | 4,0460 | 4,0710 | 3,8500 | 34.841 | ,00 |
| 17/9/2002 | 4,1040 | 0,00% | 4,3010 | 4,3250 | 4,0710 | 12.575 | ,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.% |
|---|