| 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 |
|---|---|---|---|---|---|---|---|
| 16/9/2002 | 4,1860 | -2,67% | 4,3830 | 4,3830 | 4,1610 | 11.387 | ,00 |
| 13/9/2002 | 4,3010 | -3,67% | 4,4070 | 4,4070 | 4,2430 | 11.837 | ,00 |
| 12/9/2002 | 4,4650 | -3,02% | 4,6040 | 4,6360 | 4,3250 | 11.717 | ,00 |
| 11/9/2002 | 4,6040 | -0,69% | 4,5460 | 4,6610 | 4,5460 | 9.100 | ,00 |
| 10/9/2002 | 4,6360 | 0,70% | 4,6040 | 4,7180 | 4,5790 | 8.639 | ,00 |
| 09/9/2002 | 4,6040 | -2,42% | 4,6040 | 4,7430 | 4,5790 | 9.332 | ,00 |
| 06/9/2002 | 4,7180 | -0,53% | 4,7430 | 4,7760 | 4,6610 | 11.518 | ,00 |
| 05/9/2002 | 4,7430 | -1,19% | 4,8580 | 4,8580 | 4,7180 | 7.867 | ,00 |
| 04/9/2002 | 4,8000 | -0,52% | 4,8250 | 4,9720 | 4,8000 | 7.124 | ,00 |
| 03/9/2002 | 4,8250 | 1,03% | 4,7760 | 4,8580 | 4,6850 | 11.480 | ,00 |
| 02/9/2002 | 4,7760 | -2,17% | 4,8580 | 4,8820 | 4,7760 | 5.598 | ,00 |
| 30/8/2002 | 4,8820 | -1,17% | 4,9150 | 4,9720 | 4,8820 | 3.834 | ,00 |
| 29/8/2002 | 4,9400 | -1,61% | 5,0210 | 5,0210 | 4,9150 | 8.491 | ,00 |
| 28/8/2002 | 5,0210 | -2,71% | 5,0540 | 5,1120 | 4,9970 | 10.035 | ,00 |
| 27/8/2002 | 5,1610 | -0,62% | 5,1930 | 5,2510 | 5,1120 | 6.578 | ,00 |
| 26/8/2002 | 5,1930 | 0,00% | 5,1930 | 5,2180 | 5,1120 | 4.582 | ,00 |
| 23/8/2002 | 5,1930 | 1,11% | 5,1930 | 5,3000 | 5,1360 | 10.597 | ,00 |
| 22/8/2002 | 5,1360 | -2,19% | 5,2510 | 5,2510 | 5,1120 | 3.103 | ,00 |
| 21/8/2002 | 5,2510 | 1,12% | 5,2180 | 5,2750 | 5,1610 | 30.644 | ,00 |
| 20/8/2002 | 5,1930 | 1,11% | 5,2180 | 5,2750 | 5,1610 | 9.594 | ,00 |
| 19/8/2002 | 5,1360 | 2,29% | 5,0210 | 5,1610 | 4,9970 | 9.764 | ,00 |
| 16/8/2002 | 5,0210 | 4,06% | 4,8250 | 5,0210 | 4,8250 | 7.987 | ,00 |
| 14/8/2002 | 4,8250 | 1,73% | 4,7430 | 4,8250 | 4,7430 | 4.647 | ,00 |
| 13/8/2002 | 4,7430 | -1,70% | 4,8580 | 4,8580 | 4,7430 | 4.161 | ,00 |
| 12/8/2002 | 4,8250 | -0,68% | 4,9150 | 4,9150 | 4,8250 | 1.609 | ,00 |
| 09/8/2002 | 4,8580 | 1,21% | 4,8580 | 4,8580 | 4,8000 | 2.566 | ,00 |
| 08/8/2002 | 4,8000 | -0,52% | 4,8580 | 4,9150 | 4,7760 | 3.783 | ,00 |
| 07/8/2002 | 4,8250 | 0,00% | 4,9150 | 4,9400 | 4,8250 | 5.768 | ,00 |
| 06/8/2002 | 4,8250 | 0,00% | 4,8000 | 4,8820 | 4,7760 | 4.485 | ,00 |
| 05/8/2002 | 4,8250 | -2,33% | 4,9400 | 4,9400 | 4,8250 | 6.690 | ,00 |
| 02/8/2002 | 4,9400 | -0,64% | 4,8580 | 4,9720 | 4,8250 | 6.391 | ,00 |
| 01/8/2002 | 4,9720 | -5,31% | 5,1610 | 5,2510 | 4,8820 | 36.622 | ,00 |
| 31/7/2002 | 5,2510 | -0,45% | 5,2750 | 5,3900 | 5,2180 | 10.236 | ,00 |
| 30/7/2002 | 5,2750 | -0,47% | 5,3900 | 5,4720 | 5,2510 | 16.580 | ,00 |
| 29/7/2002 | 5,3000 | 2,06% | 5,1930 | 5,3000 | 5,1930 | 5.967 | ,00 |
| 26/7/2002 | 5,1930 | -0,48% | 5,2750 | 5,2750 | 5,1120 | 6.019 | ,00 |
| 25/7/2002 | 5,2180 | -0,63% | 5,3900 | 5,4390 | 5,1930 | 43.007 | ,00 |
| 24/7/2002 | 5,2510 | -3,03% | 5,4150 | 5,4150 | 5,2510 | 5.773 | ,00 |
| 23/7/2002 | 5,4150 | 3,12% | 5,2180 | 5,4390 | 5,2180 | 16.849 | ,00 |
| 22/7/2002 | 5,2510 | -2,58% | 5,2750 | 5,3900 | 5,2180 | 5.671 | ,00 |
| 19/7/2002 | 5,3900 | -0,90% | 5,4390 | 5,4390 | 5,3330 | 5.797 | ,00 |
| 18/7/2002 | 5,4390 | 0,44% | 5,4960 | 5,5540 | 5,4150 | 8.591 | ,00 |
| 17/7/2002 | 5,4150 | 1,08% | 5,4150 | 5,4390 | 5,3900 | 5.571 | ,00 |
| 16/7/2002 | 5,3570 | -3,11% | 5,4960 | 5,4960 | 5,3330 | 18.501 | ,00 |
| 15/7/2002 | 5,5290 | -1,46% | 5,5540 | 5,6680 | 5,4720 | 9.553 | ,00 |
| 12/7/2002 | 5,6110 | -2,84% | 5,8320 | 5,8320 | 5,5870 | 20.322 | ,00 |
| 11/7/2002 | 5,7750 | -0,57% | 5,6930 | 5,8080 | 5,6680 | 14.608 | ,00 |
| 10/7/2002 | 5,8080 | 0,00% | 5,6360 | 5,9470 | 5,6360 | 18.941 | ,00 |
| 09/7/2002 | 5,8080 | -2,75% | 6,0290 | 6,0290 | 5,7500 | 16.366 | ,00 |
| 08/7/2002 | 5,9720 | 0,00% | 6,0290 | 6,0530 | 5,9140 | 25.284 | ,00 |
| 05/7/2002 | 5,9720 | 4,30% | 5,8080 | 6,0530 | 5,6680 | 36.211 | ,00 |
| 04/7/2002 | 5,7260 | 2,05% | 5,6680 | 5,7750 | 5,5540 | 18.884 | ,00 |
| 03/7/2002 | 5,6110 | 4,74% | 5,3570 | 5,6360 | 5,2750 | 20.886 | ,00 |
| 02/7/2002 | 5,3570 | -3,11% | 5,4390 | 5,5290 | 5,3330 | 16.313 | ,00 |
| 01/7/2002 | 5,5290 | -2,45% | 5,6680 | 5,6930 | 5,4960 | 9.963 | ,00 |
| 28/6/2002 | 5,6680 | 0,00% | 5,7260 | 5,7500 | 5,6110 | 12.553 | ,00 |
| 27/6/2002 | 5,6680 | 0,00% | 5,6680 | 5,6680 | 5,4960 | 14.379 | ,00 |
| 26/6/2002 | 5,6680 | -1,85% | 5,5870 | 5,6930 | 5,5870 | 15.136 | ,00 |
| 25/6/2002 | 5,7750 | 1,89% | 5,6680 | 5,8080 | 5,6360 | 16.970 | ,00 |
| 21/6/2002 | 5,6680 | 1,45% | 5,5870 | 5,7750 | 5,5870 | 7.871 | ,00 |
| 20/6/2002 | 5,5870 | 0,59% | 5,6110 | 5,6930 | 5,5540 | 14.013 | ,00 |
| 19/6/2002 | 5,5540 | -2,44% | 5,5870 | 5,6110 | 5,5290 | 15.663 | ,00 |
| 18/6/2002 | 5,6930 | -0,99% | 5,7500 | 5,8080 | 5,5870 | 14.821 | ,00 |
| 17/6/2002 | 5,7500 | 0,00% | 5,7500 | 5,8320 | 5,6110 | 13.560 | ,00 |
| 14/6/2002 | 5,7500 | -2,38% | 5,8320 | 5,8650 | 5,7260 | 21.910 | ,00 |
| 13/6/2002 | 5,8900 | -2,69% | 6,0530 | 6,0860 | 5,8650 | 22.984 | ,00 |
| 12/6/2002 | 6,0530 | -0,54% | 6,1110 | 6,1110 | 5,9720 | 14.031 | ,00 |
| 11/6/2002 | 6,0860 | 0,55% | 6,0530 | 6,1110 | 5,9720 | 12.503 | ,00 |
| 10/6/2002 | 6,0530 | -1,47% | 6,0040 | 6,1680 | 6,0040 | 8.673 | ,00 |
| 07/6/2002 | 6,1430 | -0,41% | 6,1680 | 6,1680 | 5,9720 | 15.094 | ,00 |
| 06/6/2002 | 6,1680 | 0,93% | 6,1430 | 6,1680 | 6,0290 | 19.955 | ,00 |
| 05/6/2002 | 6,1110 | 2,33% | 5,9470 | 6,1110 | 5,9470 | 16.333 | ,00 |
| 04/6/2002 | 5,9720 | -0,95% | 5,9140 | 6,0040 | 5,8650 | 13.768 | ,00 |
| 03/6/2002 | 6,0290 | -1,34% | 6,1430 | 6,1680 | 5,9720 | 14.859 | ,00 |
| 31/5/2002 | 6,1110 | 3,75% | 6,0290 | 6,1110 | 5,9720 | 14.140 | ,00 |
| 30/5/2002 | 5,8900 | -2,31% | 6,0530 | 6,0530 | 5,8650 | 19.845 | ,00 |
| 29/5/2002 | 6,0290 | 0,95% | 5,9140 | 6,0530 | 5,9140 | 15.276 | ,00 |
| 28/5/2002 | 5,9720 | -0,53% | 5,9470 | 6,0860 | 5,8900 | 19.550 | ,00 |
| 27/5/2002 | 6,0040 | -4,44% | 6,2250 | 6,2250 | 6,0040 | 27.654 | ,00 |
| 24/5/2002 | 6,2830 | -1,66% | 6,3890 | 6,4220 | 6,2500 | 25.377 | ,00 |
| 23/5/2002 | 6,3890 | -1,77% | 6,5610 | 6,5860 | 6,3650 | 38.825 | ,00 |
| 22/5/2002 | 6,5040 | -1,25% | 6,5860 | 6,6190 | 6,4220 | 47.097 | ,00 |
| 21/5/2002 | 6,5860 | -0,50% | 6,6190 | 6,6190 | 6,4470 | 22.771 | ,00 |
| 20/5/2002 | 6,6190 | 0,50% | 6,6680 | 6,6680 | 6,5040 | 30.764 | ,00 |
| 17/5/2002 | 6,5860 | 1,26% | 6,6190 | 6,7010 | 6,5290 | 48.035 | ,00 |
| 16/5/2002 | 6,5040 | -0,38% | 6,4470 | 6,6680 | 6,4220 | 60.723 | ,00 |
| 15/5/2002 | 6,5290 | 0,00% | 6,5860 | 6,7250 | 6,4220 | 80.347 | ,00 |
| 14/5/2002 | 6,5290 | 2,98% | 6,3650 | 6,5290 | 6,3400 | 54.506 | ,00 |
| 13/5/2002 | 6,3400 | 0,91% | 6,2250 | 6,4220 | 6,1930 | 46.070 | ,00 |
| 10/5/2002 | 6,2830 | 1,86% | 6,1110 | 6,3400 | 6,1110 | 30.529 | ,00 |
| 09/5/2002 | 6,1680 | 1,35% | 6,1930 | 6,2250 | 6,0860 | 36.643 | ,00 |
| 08/5/2002 | 6,0860 | 2,91% | 5,8900 | 6,1430 | 5,8900 | 51.349 | ,00 |
| 02/5/2002 | 5,9140 | -1,91% | 6,0040 | 6,1110 | 5,8650 | 41.553 | ,00 |
| 30/4/2002 | 6,0290 | -2,25% | 6,1680 | 6,2830 | 6,0040 | 27.357 | ,00 |
| 29/4/2002 | 6,1680 | -4,33% | 6,4220 | 6,4220 | 6,1680 | 20.086 | ,00 |
| 26/4/2002 | 6,4470 | 0,91% | 6,3890 | 6,5290 | 6,3650 | 28.815 | ,00 |
| 25/4/2002 | 6,3890 | 4,00% | 6,1930 | 6,4220 | 6,1430 | 55.414 | ,00 |
| 24/4/2002 | 6,1430 | 0,00% | 6,1430 | 6,2250 | 6,0860 | 20.427 | ,00 |
| 23/4/2002 | 6,1430 | 1,49% | 6,0530 | 6,1930 | 6,0040 | 18.088 | ,00 |
| 22/4/2002 | 6,0530 | -1,47% | 6,2500 | 6,2500 | 6,0290 | 3.070 | ,00 |
| 19/4/2002 | 6,1430 | -0,41% | 6,2500 | 6,2500 | 6,0290 | 13.981 | ,00 |
| 18/4/2002 | 6,1680 | 1,90% | 6,0530 | 6,1930 | 6,0040 | 26.665 | ,00 |
| 17/4/2002 | 6,0530 | 1,36% | 5,9720 | 6,1680 | 5,9720 | 20.082 | ,00 |
| 16/4/2002 | 5,9720 | 1,39% | 5,8900 | 6,0040 | 5,8320 | 28.822 | ,00 |
| 15/4/2002 | 5,8900 | -3,62% | 6,0530 | 6,0860 | 5,8650 | 5.707 | ,00 |
| 12/4/2002 | 6,1110 | -1,83% | 6,1930 | 6,1930 | 6,0040 | 5.723 | ,00 |
| 11/4/2002 | 6,2250 | 0,92% | 6,1680 | 6,2500 | 6,1110 | 18.056 | ,00 |
| 10/4/2002 | 6,1680 | -1,31% | 6,1930 | 6,2830 | 6,0290 | 22.004 | ,00 |
| 09/4/2002 | 6,2500 | 2,27% | 6,1680 | 6,2830 | 6,0530 | 19.355 | ,00 |
| 08/4/2002 | 6,1110 | -3,11% | 6,3070 | 6,3070 | 6,1110 | 10.246 | ,00 |
| 05/4/2002 | 6,3070 | 1,32% | 6,2250 | 6,3890 | 6,1110 | 43.022 | ,00 |
| 04/4/2002 | 6,2250 | -1,81% | 6,3070 | 6,3650 | 6,1680 | 3.105 | ,00 |
| 03/4/2002 | 6,3400 | 3,21% | 5,9720 | 6,4220 | 5,9720 | 29.951 | ,00 |
| 02/4/2002 | 6,1430 | -4,34% | 6,3400 | 6,3650 | 5,9470 | 31.319 | ,00 |
| 28/3/2002 | 6,4220 | -1,64% | 6,5290 | 6,6680 | 6,4220 | 8.335 | ,00 |
| 27/3/2002 | 6,5290 | -0,87% | 6,5610 | 6,7010 | 6,4800 | 13.751 | ,00 |
| 26/3/2002 | 6,5860 | -3,71% | 6,7010 | 6,7830 | 6,5610 | 16.130 | ,00 |
| 22/3/2002 | 6,8400 | 0,48% | 6,8070 | 6,8400 | 6,7010 | 18.984 | ,00 |
| 21/3/2002 | 6,8070 | 0,73% | 6,7580 | 6,8650 | 6,7010 | 23.944 | ,00 |
| 20/3/2002 | 6,7580 | -2,02% | 6,7830 | 6,7830 | 6,7010 | 7.120 | ,00 |
| 19/3/2002 | 6,8970 | -1,98% | 7,0360 | 7,0610 | 6,8400 | 7.649 | ,00 |
| 15/3/2002 | 7,0360 | -0,82% | 7,0610 | 7,1430 | 6,9790 | 6.251 | ,00 |
| 14/3/2002 | 7,0940 | 3,34% | 6,8070 | 7,0940 | 6,8070 | 39.582 | ,00 |
| 13/3/2002 | 6,8650 | 0,00% | 6,8400 | 7,1180 | 6,8400 | 23.717 | ,00 |
| 12/3/2002 | 6,8650 | -3,55% | 6,9790 | 6,9790 | 6,8650 | 9.302 | ,00 |
| 11/3/2002 | 7,1180 | 0,81% | 7,1430 | 7,1430 | 6,9790 | 10.042 | ,00 |
| 08/3/2002 | 7,0610 | -0,80% | 7,1430 | 7,1430 | 7,0040 | 9.182 | ,00 |
| 07/3/2002 | 7,1180 | 1,17% | 7,1430 | 7,1430 | 7,0040 | 27.416 | ,00 |
| 06/3/2002 | 7,0360 | -3,06% | 7,2330 | 7,3150 | 6,9790 | 49.581 | ,00 |
| 05/3/2002 | 7,2580 | -1,55% | 7,3970 | 7,4220 | 7,2000 | 14.364 | ,00 |
| 04/3/2002 | 7,3720 | 3,21% | 7,2580 | 7,3970 | 7,2580 | 31.308 | ,00 |
| 01/3/2002 | 7,1430 | 1,98% | 6,8400 | 7,1760 | 6,8400 | 15.511 | ,00 |
| 28/2/2002 | 7,0040 | -0,45% | 6,8650 | 7,0610 | 6,8070 | 28.435 | ,00 |
| 27/2/2002 | 7,0360 | 0,82% | 7,0360 | 7,0940 | 6,9220 | 48.408 | ,00 |
| 26/2/2002 | 6,9790 | 2,03% | 6,8400 | 7,0940 | 6,8400 | 17.178 | ,00 |
| 25/2/2002 | 6,8400 | 0,84% | 6,7010 | 6,9470 | 6,7010 | 18.124 | ,00 |
| 22/2/2002 | 6,7830 | -2,81% | 6,8650 | 6,8970 | 6,7250 | 27.088 | ,00 |
| 21/2/2002 | 6,9790 | -1,95% | 7,2580 | 7,2820 | 6,9470 | 31.283 | ,00 |
| 20/2/2002 | 7,1180 | 0,00% | 7,0940 | 7,1430 | 6,9220 | 67.301 | ,00 |
| 19/2/2002 | 7,1180 | -3,02% | 7,2580 | 7,3400 | 7,0040 | 19.280 | ,00 |
| 18/2/2002 | 7,3400 | -1,86% | 7,5940 | 7,5940 | 7,2820 | 11.710 | ,00 |
| 15/2/2002 | 7,4790 | -1,82% | 7,5360 | 7,6510 | 7,4790 | 19.563 | ,00 |
| 14/2/2002 | 7,6180 | 0,32% | 7,5940 | 7,7000 | 7,5940 | 20.680 | ,00 |
| 13/2/2002 | 7,5940 | 1,09% | 7,4540 | 7,6180 | 7,3970 | 49.508 | ,00 |
| 12/2/2002 | 7,5120 | 0,00% | 7,5120 | 7,5360 | 7,3720 | 19.115 | ,00 |
| 11/2/2002 | 7,5120 | 0,44% | 7,4790 | 7,6510 | 7,4220 | 16.621 | ,00 |
| 08/2/2002 | 7,4790 | -2,87% | 7,7000 | 7,7900 | 7,4540 | 40.340 | ,00 |
| 07/2/2002 | 7,7000 | -1,87% | 7,7330 | 7,9290 | 7,6750 | 27.056 | ,00 |
| 06/2/2002 | 7,8470 | 0,73% | 7,6510 | 7,8720 | 7,6180 | 54.896 | ,00 |
| 05/2/2002 | 7,7900 | -0,73% | 7,6510 | 7,7900 | 7,5610 | 27.296 | ,00 |
| 04/2/2002 | 7,8470 | -0,32% | 7,9290 | 7,9290 | 7,7000 | 33.171 | ,00 |
| 01/2/2002 | 7,8720 | 0,73% | 7,8970 | 8,0360 | 7,8150 | 48.644 | ,00 |
| 31/1/2002 | 7,8150 | 3,36% | 7,6510 | 8,3720 | 7,6180 | 189.002 | ,00 |
| 30/1/2002 | 7,5610 | -0,75% | 7,4790 | 7,5940 | 7,3400 | 70.502 | ,00 |
| 29/1/2002 | 7,6180 | 3,34% | 7,4540 | 7,7000 | 7,2820 | 69.124 | ,00 |
| 28/1/2002 | 7,3720 | 3,21% | 7,1430 | 7,4790 | 6,9790 | 66.642 | ,00 |
| 25/1/2002 | 7,1430 | 0,00% | 7,0940 | 7,2000 | 7,0360 | 12.562 | ,00 |
| 24/1/2002 | 7,1430 | 1,16% | 7,1760 | 7,2820 | 7,0940 | 50.828 | ,00 |
| 23/1/2002 | 7,0610 | 2,38% | 6,8070 | 7,1430 | 6,8070 | 92.388 | ,00 |
| 22/1/2002 | 6,8970 | 0,47% | 6,8650 | 7,0040 | 6,8650 | 8.487 | ,00 |
| 21/1/2002 | 6,8650 | 0,37% | 6,8970 | 6,8970 | 6,7580 | 12.551 | ,00 |
| 18/1/2002 | 6,8400 | 0,00% | 6,8970 | 7,0040 | 6,8070 | 19.099 | ,00 |
| 17/1/2002 | 6,8400 | 1,71% | 6,6430 | 6,9220 | 6,6430 | 20.226 | ,00 |
| 16/1/2002 | 6,7250 | 0,00% | 6,7250 | 6,7830 | 6,6680 | 30.228 | ,00 |
| 15/1/2002 | 6,7250 | 0,39% | 6,6430 | 6,8400 | 6,6190 | 42.758 | ,00 |
| 14/1/2002 | 6,6990 | -6,22% | 7,1180 | 7,2020 | 6,6150 | 39.623 | ,00 |
| 11/1/2002 | 7,1430 | -1,24% | 7,3150 | 7,3400 | 7,1180 | 8.874 | ,00 |
| 10/1/2002 | 7,2330 | 0,00% | 7,1180 | 7,3720 | 7,1180 | 32.440 | ,00 |
| 09/1/2002 | 7,2330 | -1,89% | 7,2820 | 7,3400 | 7,1430 | 27.414 | ,00 |
| 08/1/2002 | 7,3720 | -1,10% | 7,4790 | 7,5610 | 7,3150 | 49.149 | ,00 |
| 07/1/2002 | 7,4540 | 2,36% | 7,3150 | 7,5120 | 7,2000 | 26.268 | ,00 |
| 04/1/2002 | 7,2820 | 2,30% | 7,0610 | 7,3150 | 7,0610 | 38.778 | ,00 |
| 03/1/2002 | 7,1180 | -2,25% | 7,4790 | 7,4790 | 7,0610 | 42.432 | ,00 |
| 02/1/2002 | 7,2820 | 6,98% | 6,8070 | 7,3150 | 6,8070 | 20.725 | ,00 |
| 28/12/2001 | 6,8070 | 0,00% | 6,9790 | 6,9790 | 6,7250 | 9.633 | ,00 |
| 27/12/2001 | 6,8070 | -2,81% | 7,0040 | 7,0610 | 6,8070 | 13.123 | ,00 |
| 24/12/2001 | 7,0040 | 1,18% | 6,9790 | 7,0940 | 6,9220 | 12.243 | ,00 |
| 21/12/2001 | 6,9220 | -1,62% | 6,8400 | 7,0360 | 6,8070 | 18.017 | ,00 |
| 20/12/2001 | 7,0360 | -2,72% | 7,2330 | 7,3720 | 7,0040 | 19.898 | ,00 |
| 19/12/2001 | 7,2330 | 2,44% | 7,1760 | 7,3150 | 7,1180 | 22.513 | ,00 |
| 18/12/2001 | 7,0610 | 2,01% | 6,9790 | 7,1180 | 6,8970 | 24.752 | ,00 |
| 17/12/2001 | 6,9220 | 2,43% | 6,7580 | 7,1180 | 6,7580 | 42.443 | ,00 |
| 14/12/2001 | 6,7580 | 3,91% | 6,5040 | 6,8070 | 6,5040 | 55.843 | ,00 |
| 13/12/2001 | 6,5040 | -7,14% | 6,8970 | 7,1180 | 6,4800 | 43.226 | ,00 |
| 12/12/2001 | 7,0040 | -4,25% | 7,3970 | 7,5120 | 6,9470 | 39.631 | ,00 |
| 11/12/2001 | 7,3150 | 0,45% | 7,2000 | 7,5360 | 7,1760 | 36.464 | ,00 |
| 10/12/2001 | 7,2820 | 1,95% | 7,1760 | 7,6180 | 7,1180 | 45.091 | ,00 |
| 07/12/2001 | 7,1430 | -2,35% | 7,3720 | 7,3720 | 7,0940 | 14.760 | ,00 |
| 06/12/2001 | 7,3150 | 2,77% | 7,2330 | 7,3970 | 7,2330 | 19.692 | ,00 |
| 05/12/2001 | 7,1180 | 0,00% | 7,1430 | 7,3970 | 7,0940 | 23.308 | ,00 |
| 04/12/2001 | 7,1180 | 1,99% | 6,9470 | 7,2000 | 6,9470 | 24.489 | ,00 |
| 03/12/2001 | 6,9790 | -3,84% | 7,0040 | 7,1430 | 6,9220 | 28.521 | ,00 |
| 30/11/2001 | 7,2580 | 0,35% | 7,4790 | 7,4790 | 7,2330 | 21.674 | ,00 |
| 29/11/2001 | 7,2330 | 1,96% | 7,0040 | 7,4220 | 7,0040 | 23.398 | ,00 |
| 28/11/2001 | 7,0940 | -0,69% | 7,3720 | 7,3720 | 7,0040 | 12.720 | ,00 |
| 27/11/2001 | 7,1430 | 0,35% | 7,0360 | 7,3150 | 7,0360 | 14.871 | ,00 |
| 26/11/2001 | 7,1180 | -0,35% | 7,1180 | 7,3150 | 6,9790 | 20.811 | ,00 |
| 23/11/2001 | 7,1430 | -6,24% | 7,5360 | 7,5940 | 7,0360 | 41.982 | ,00 |
| 22/11/2001 | 7,6180 | 1,09% | 7,6750 | 7,9870 | 7,5360 | 55.102 | ,00 |
| 21/11/2001 | 7,5360 | 1,10% | 7,3150 | 7,7330 | 7,3150 | 47.219 | ,00 |
| 20/11/2001 | 7,4540 | 0,43% | 7,4220 | 7,6510 | 7,3150 | 38.660 | ,00 |
| 19/11/2001 | 7,4220 | 1,92% | 7,2820 | 7,5940 | 7,2820 | 44.147 | ,00 |
| 16/11/2001 | 7,2820 | 3,97% | 7,0940 | 7,3720 | 7,0040 | 47.581 | ,00 |
| 15/11/2001 | 7,0040 | -1,27% | 7,2330 | 7,2580 | 6,9790 | 32.963 | ,00 |
| 14/11/2001 | 7,0940 | 2,86% | 6,9220 | 7,1180 | 6,9220 | 37.496 | ,00 |
| 13/11/2001 | 6,8970 | 1,32% | 6,7010 | 6,9220 | 6,7010 | 19.428 | ,00 |
| 12/11/2001 | 6,8070 | -3,60% | 7,0610 | 7,0940 | 6,7830 | 21.490 | ,00 |
| 09/11/2001 | 7,0610 | -0,80% | 7,0940 | 7,3150 | 6,9790 | 33.300 | ,00 |
| 08/11/2001 | 7,1180 | 4,06% | 6,8400 | 7,2330 | 6,7580 | 71.701 | ,00 |
| 07/11/2001 | 6,8400 | 0,00% | 6,8400 | 6,9470 | 6,5860 | 35.563 | ,00 |
| 06/11/2001 | 6,8400 | 3,34% | 6,8070 | 7,1430 | 6,5040 | 111.185 | ,00 |
| 05/11/2001 | 6,6190 | 4,95% | 6,3890 | 6,8400 | 6,3890 | 51.149 | ,00 |
| 02/11/2001 | 6,3070 | 3,21% | 6,2250 | 6,5290 | 6,0290 | 56.795 | ,00 |
| 01/11/2001 | 6,1110 | 2,33% | 6,1430 | 6,2250 | 6,0290 | 23.178 | ,00 |
| 31/10/2001 | 5,9720 | 1,82% | 5,8320 | 6,0290 | 5,8320 | 21.822 | ,00 |
| 30/10/2001 | 5,8650 | 1,56% | 5,7260 | 5,9140 | 5,6360 | 17.225 | ,00 |
| 29/10/2001 | 5,7750 | 0,00% | 5,8080 | 5,8650 | 5,6930 | 12.365 | ,00 |
| 26/10/2001 | 5,7750 | -0,98% | 5,8080 | 6,0530 | 5,7750 | 10.422 | ,00 |
| 25/10/2001 | 5,8320 | -3,65% | 6,0040 | 6,0860 | 5,8320 | 12.249 | ,00 |
| 24/10/2001 | 6,0530 | -2,76% | 6,2250 | 6,3070 | 6,0290 | 5.825 | ,00 |
| 23/10/2001 | 6,2250 | -1,30% | 6,3890 | 6,5290 | 6,1680 | 24.595 | ,00 |
| 22/10/2001 | 6,3070 | 4,20% | 6,1930 | 6,3650 | 6,1930 | 26.207 | ,00 |
| 19/10/2001 | 6,0530 | 1,36% | 5,9470 | 6,0860 | 5,9140 | 21.865 | ,00 |
| 18/10/2001 | 5,9720 | -0,95% | 5,8080 | 6,0040 | 5,7750 | 10.962 | ,00 |
| 17/10/2001 | 6,0290 | 0,95% | 6,0860 | 6,1430 | 6,0040 | 36.045 | ,00 |
| 16/10/2001 | 5,9720 | 5,96% | 5,7750 | 6,0040 | 5,6930 | 22.474 | ,00 |
| 15/10/2001 | 5,6360 | 0,88% | 5,7750 | 5,7750 | 5,5870 | 6.638 | ,00 |
| 12/10/2001 | 5,5870 | -1,86% | 5,6680 | 5,7750 | 5,5540 | 5.852 | ,00 |
| 11/10/2001 | 5,6930 | 1,90% | 5,6360 | 5,8080 | 5,6360 | 7.604 | ,00 |
| 10/10/2001 | 5,5870 | 0,59% | 5,5540 | 5,6360 | 5,4390 | 12.097 | ,00 |
| 09/10/2001 | 5,5540 | 1,06% | 5,6930 | 5,6930 | 5,4390 | 8.243 | ,00 |
| 08/10/2001 | 5,4960 | -0,60% | 5,1120 | 5,5290 | 5,1120 | 19.569 | ,00 |
| 05/10/2001 | 5,5290 | -8,29% | 5,9720 | 6,0860 | 5,4150 | 28.582 | ,00 |
| 04/10/2001 | 6,0290 | 3,38% | 5,8320 | 6,2250 | 5,8320 | 21.621 | ,00 |
| 03/10/2001 | 5,8320 | 4,39% | 5,5870 | 5,8650 | 5,5290 | 19.468 | ,00 |
| 02/10/2001 | 5,5870 | 0,59% | 5,5540 | 5,6680 | 5,4150 | 18.769 | ,00 |
| 01/10/2001 | 5,5540 | 2,11% | 5,4960 | 5,6360 | 5,4390 | 37.513 | ,00 |
| 28/9/2001 | 5,4390 | 4,24% | 5,2180 | 5,4960 | 5,2180 | 18.138 | ,00 |
| 27/9/2001 | 5,2180 | 0,00% | 5,2510 | 5,3330 | 5,1610 | 7.357 | ,00 |
| 26/9/2001 | 5,2180 | -0,63% | 5,3900 | 5,4150 | 5,1930 | 13.974 | ,00 |
| 25/9/2001 | 5,2510 | -0,92% | 5,3000 | 5,4390 | 5,1120 | 20.116 | ,00 |
| 24/9/2001 | 5,3000 | 0,93% | 5,2510 | 5,4720 | 5,1930 | 57.470 | ,00 |
| 21/9/2001 | 5,2510 | 0,63% | 4,6850 | 5,7500 | 4,6040 | 44.967 | ,00 |
| 20/9/2001 | 5,2180 | -4,64% | 5,3570 | 5,3570 | 5,1360 | 10.658 | ,00 |
| 19/9/2001 | 5,4720 | 0,61% | 5,4960 | 5,7500 | 5,4720 | 29.587 | ,00 |
| 18/9/2001 | 5,4390 | 2,62% | 5,3000 | 5,5870 | 5,0790 | 34.577 | ,00 |
| 17/9/2001 | 5,3000 | -5,54% | 4,9400 | 5,3330 | 4,6040 | 42.246 | ,00 |
| 14/9/2001 | 5,6110 | -10,70% | 6,2500 | 6,3890 | 5,5290 | 24.728 | ,00 |
| 13/9/2001 | 6,2830 | -3,77% | 6,3070 | 6,6190 | 6,1930 | 29.570 | ,00 |
| 12/9/2001 | 6,5290 | -11,73% | 6,9790 | 6,9790 | 6,5290 | 19.905 | ,00 |
| 11/9/2001 | 7,3970 | 0,78% | 7,3400 | 7,5610 | 7,3150 | 18.613 | ,00 |
| 10/9/2001 | 7,3400 | -5,08% | 7,7330 | 7,7330 | 7,2580 | 16.276 | ,00 |
| 07/9/2001 | 7,7330 | -1,45% | 7,8470 | 7,8470 | 7,5360 | 7.246 | ,00 |
| 06/9/2001 | 7,8470 | -1,35% | 7,8970 | 8,2080 | 7,7570 | 8.059 | ,00 |
| 05/9/2001 | 7,9540 | -3,38% | 8,2080 | 8,2320 | 7,9290 | 11.429 | ,00 |
| 04/9/2001 | 8,2320 | -2,99% | 8,2650 | 8,6500 | 8,2080 | 10.336 | ,00 |
| 03/9/2001 | 8,4860 | -4,44% | 8,8220 | 8,8800 | 8,3720 | 16.561 | ,00 |
| 31/8/2001 | 8,8800 | -2,43% | 8,7650 | 9,2070 | 8,1500 | 25.800 | ,00 |
| 30/8/2001 | 9,1010 | -0,62% | 9,0430 | 9,4370 | 8,9860 | 21.138 | ,00 |
| 29/8/2001 | 9,1580 | 0,63% | 9,1010 | 9,2650 | 8,8220 | 22.714 | ,00 |
| 28/8/2001 | 9,1010 | 1,28% | 8,9860 | 9,2650 | 8,7080 | 17.203 | ,00 |
| 27/8/2001 | 8,9860 | 1,19% | 8,7650 | 9,2070 | 8,7650 | 10.558 | ,00 |
| 24/8/2001 | 8,8800 | 1,31% | 8,8800 | 8,8800 | 8,7080 | 14.332 | ,00 |
| 23/8/2001 | 8,7650 | 2,59% | 8,6010 | 8,8220 | 8,5440 | 17.603 | ,00 |
| 22/8/2001 | 8,5440 | 0,00% | 8,5440 | 8,6010 | 8,3470 | 6.004 | ,00 |
| 21/8/2001 | 8,5440 | 2,05% | 8,3720 | 8,6010 | 8,2900 | 12.034 | ,00 |
| 20/8/2001 | 8,3720 | 1,70% | 8,3720 | 8,3720 | 8,0690 | 6.255 | ,00 |
| 17/8/2001 | 8,2320 | -0,99% | 8,4860 | 8,4860 | 8,2320 | 2.712 | ,00 |
| 16/8/2001 | 8,3140 | 1,29% | 8,2080 | 8,5440 | 8,2080 | 5.456 | ,00 |
| 14/8/2001 | 8,2080 | 5,03% | 7,8970 | 8,2650 | 7,8970 | 5.392 | ,00 |
| 13/8/2001 | 7,8150 | -0,72% | 7,8720 | 7,9290 | 7,7000 | 2.943 | ,00 |
| 10/8/2001 | 7,8720 | -1,03% | 8,1500 | 8,1500 | 7,8720 | 5.358 | ,00 |
| 09/8/2001 | 7,9540 | 2,54% | 7,7570 | 8,0360 | 7,6750 | 9.505 | ,00 |
| 08/8/2001 | 7,7570 | -3,17% | 7,9290 | 8,3140 | 7,6510 | 10.038 | ,00 |
| 07/8/2001 | 8,0110 | -6,86% | 8,4290 | 8,4860 | 8,0110 | 21.108 | ,00 |
| 06/8/2001 | 8,6010 | -1,23% | 8,8220 | 8,8220 | 8,4290 | 10.647 | ,00 |
| 03/8/2001 | 8,7080 | -0,65% | 8,7650 | 8,8800 | 8,4290 | 15.490 | ,00 |
| 02/8/2001 | 8,7650 | 0,00% | 8,8220 | 8,9290 | 8,5440 | 19.022 | ,00 |
| 01/8/2001 | 8,7650 | 4,69% | 8,5440 | 8,7650 | 8,3140 | 48.745 | ,00 |
| 31/7/2001 | 8,3720 | 11,45% | 7,3150 | 8,3720 | 7,2580 | 56.899 | ,00 |
| 30/7/2001 | 7,5120 | -0,65% | 7,5610 | 7,8720 | 7,0610 | 28.779 | ,00 |
| 27/7/2001 | 7,5610 | 5,01% | 7,2000 | 7,5940 | 7,0940 | 24.785 | ,00 |
| 26/7/2001 | 7,2000 | 1,15% | 6,9470 | 7,2580 | 6,8650 | 11.830 | ,00 |
| 25/7/2001 | 7,1180 | 3,20% | 6,9470 | 7,2330 | 6,8070 | 17.025 | ,00 |
| 24/7/2001 | 6,8970 | 4,20% | 6,5860 | 7,1430 | 6,5610 | 26.624 | ,00 |
| 23/7/2001 | 6,6190 | 1,77% | 6,5040 | 6,6680 | 6,3650 | 7.111 | ,00 |
| 20/7/2001 | 6,5040 | -4,45% | 6,9220 | 7,0360 | 6,4220 | 27.168 | ,00 |
| 19/7/2001 | 6,8070 | 4,66% | 6,5610 | 6,8650 | 6,5040 | 12.381 | ,00 |
| 18/7/2001 | 6,5040 | 3,12% | 6,3650 | 6,5610 | 6,2830 | 13.494 | ,00 |
| 17/7/2001 | 6,3070 | 0,38% | 6,2830 | 6,5040 | 5,9720 | 21.574 | ,00 |
| 16/7/2001 | 6,2830 | -6,57% | 6,5860 | 6,7010 | 6,2250 | 11.482 | ,00 |
| 13/7/2001 | 6,7250 | -8,07% | 7,3970 | 7,3970 | 6,6430 | 13.816 | ,00 |
| 12/7/2001 | 7,3150 | 2,41% | 7,1430 | 7,4790 | 7,0610 | 23.009 | ,00 |
| 11/7/2001 | 7,1430 | -4,17% | 7,2580 | 7,3970 | 7,1180 | 6.728 | ,00 |
| 10/7/2001 | 7,4540 | -4,62% | 7,8150 | 7,8150 | 7,3400 | 7.387 | ,00 |
| 09/7/2001 | 7,8150 | -4,11% | 8,1500 | 8,2080 | 7,6750 | 5.275 | ,00 |
| 06/7/2001 | 8,1500 | 0,00% | 8,2080 | 8,3140 | 8,1500 | 2.078 | ,00 |
| 05/7/2001 | 8,1500 | -0,31% | 8,0930 | 8,2650 | 8,0690 | 4.098 | ,00 |
| 04/7/2001 | 8,1750 | -0,69% | 8,2320 | 8,2650 | 8,1500 | 6.130 | ,00 |
| 03/7/2001 | 8,2320 | 0,00% | 8,4290 | 8,4290 | 8,0930 | 2.712 | ,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.% |
|---|