| 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 |
|---|---|---|---|---|---|---|---|
| 17/8/2000 | 16,4240 | 0,00% | 16,2190 | 16,5470 | 15,7680 | 14.072 | ,00 |
| 16/8/2000 | 16,4240 | -8,24% | 17,8170 | 17,8170 | 16,4240 | 17.712 | ,00 |
| 14/8/2000 | 17,8980 | 3,80% | 17,6120 | 18,1850 | 17,3250 | 17.639 | ,00 |
| 11/8/2000 | 17,2430 | 8,23% | 15,9320 | 17,2840 | 15,9320 | 20.709 | ,00 |
| 10/8/2000 | 15,9320 | -5,58% | 16,8740 | 17,2020 | 15,7280 | 17.617 | ,00 |
| 09/8/2000 | 16,8740 | -4,85% | 17,7350 | 18,0210 | 16,4240 | 19.061 | ,00 |
| 08/8/2000 | 17,7350 | 3,10% | 16,7510 | 17,8980 | 16,7510 | 20.018 | ,00 |
| 07/8/2000 | 17,2020 | -6,67% | 18,0210 | 18,1030 | 17,2020 | 18.652 | ,00 |
| 04/8/2000 | 18,4310 | -3,84% | 18,4720 | 19,0860 | 18,2670 | 19.516 | ,00 |
| 03/8/2000 | 19,1680 | -5,26% | 20,3560 | 20,8060 | 18,9220 | 32.723 | ,00 |
| 02/8/2000 | 20,2330 | 4,22% | 19,3320 | 21,0930 | 19,2500 | 151.491 | ,00 |
| 01/8/2000 | 19,4140 | 5,80% | 17,6940 | 19,5780 | 17,6940 | 65.465 | ,00 |
| 31/7/2000 | 18,3490 | -1,54% | 17,3250 | 19,0860 | 17,3250 | 47.385 | ,00 |
| 28/7/2000 | 18,6360 | 9,12% | 17,0790 | 18,6770 | 16,9560 | 27.404 | ,00 |
| 27/7/2000 | 17,0790 | 0,48% | 16,9970 | 17,5710 | 16,7920 | 6.731 | ,00 |
| 26/7/2000 | 16,9970 | -1,89% | 17,2430 | 17,3250 | 16,8340 | 11.837 | ,00 |
| 25/7/2000 | 17,3250 | -0,94% | 17,4480 | 17,5300 | 17,2430 | 7.974 | ,00 |
| 24/7/2000 | 17,4890 | -0,70% | 17,4480 | 18,0210 | 17,4480 | 7.573 | ,00 |
| 21/7/2000 | 17,6120 | -0,46% | 17,6120 | 18,1030 | 17,6120 | 8.061 | ,00 |
| 20/7/2000 | 17,6940 | -0,69% | 17,4890 | 17,8570 | 17,4070 | 7.425 | ,00 |
| 19/7/2000 | 17,8170 | -3,55% | 18,1850 | 18,4720 | 17,6940 | 6.010 | ,00 |
| 18/7/2000 | 18,4720 | 0,67% | 18,4310 | 19,0040 | 18,2670 | 18.637 | ,00 |
| 17/7/2000 | 18,3490 | 2,52% | 18,2670 | 18,6360 | 18,0210 | 13.103 | ,00 |
| 14/7/2000 | 17,8980 | 2,10% | 17,5300 | 18,1440 | 17,5300 | 8.604 | ,00 |
| 13/7/2000 | 17,5300 | -1,83% | 17,8570 | 17,8570 | 17,2840 | 9.480 | ,00 |
| 12/7/2000 | 17,8570 | -2,24% | 18,1850 | 18,5950 | 17,6530 | 22.167 | ,00 |
| 11/7/2000 | 18,2670 | 3,24% | 18,0210 | 18,5130 | 17,7750 | 16.915 | ,00 |
| 10/7/2000 | 17,6940 | 1,65% | 17,5710 | 17,9390 | 17,2840 | 11.715 | ,00 |
| 07/7/2000 | 17,4070 | -1,39% | 18,4310 | 18,4310 | 17,2430 | 13.840 | ,00 |
| 06/7/2000 | 17,6530 | -4,43% | 18,6360 | 18,8400 | 17,5300 | 12.315 | ,00 |
| 05/7/2000 | 18,4720 | 6,37% | 17,6940 | 18,5540 | 17,4480 | 30.535 | ,00 |
| 04/7/2000 | 17,3660 | -2,30% | 17,4070 | 17,8980 | 17,2840 | 10.964 | ,00 |
| 03/7/2000 | 17,7750 | -2,47% | 18,7990 | 18,8400 | 17,5710 | 12.560 | ,00 |
| 30/6/2000 | 18,2260 | 0,45% | 18,0210 | 18,8400 | 18,0210 | 12.158 | ,00 |
| 29/6/2000 | 18,1440 | -3,27% | 18,0620 | 18,7580 | 18,0210 | 10.762 | ,00 |
| 28/6/2000 | 18,7580 | -1,72% | 19,2500 | 19,9050 | 18,1030 | 35.634 | ,00 |
| 27/6/2000 | 19,0860 | 9,90% | 17,8570 | 19,0860 | 17,6120 | 27.986 | ,00 |
| 26/6/2000 | 17,3660 | -6,81% | 18,6360 | 18,6360 | 17,2840 | 31.125 | ,00 |
| 23/6/2000 | 18,6360 | 2,94% | 18,1030 | 18,8400 | 18,0210 | 29.093 | ,00 |
| 22/6/2000 | 18,1030 | -2,00% | 18,3490 | 18,8810 | 18,0620 | 19.079 | ,00 |
| 21/6/2000 | 18,4720 | -3,22% | 18,6770 | 19,0860 | 18,2670 | 21.283 | ,00 |
| 20/6/2000 | 19,0860 | -2,72% | 19,6190 | 19,6600 | 18,8810 | 27.139 | ,00 |
| 16/6/2000 | 19,6190 | -2,84% | 20,4380 | 20,4380 | 19,4140 | 15.747 | ,00 |
| 15/6/2000 | 20,1920 | 1,44% | 20,2740 | 20,7250 | 20,1100 | 24.147 | ,00 |
| 14/6/2000 | 19,9050 | 2,96% | 19,3320 | 20,0690 | 19,0450 | 24.828 | ,00 |
| 13/6/2000 | 19,3320 | -1,67% | 19,8230 | 20,1510 | 19,1680 | 29.132 | ,00 |
| 12/6/2000 | 19,6600 | -2,24% | 21,1340 | 21,1340 | 19,5780 | 17.730 | ,00 |
| 09/6/2000 | 20,1100 | 0,20% | 19,8230 | 20,8060 | 19,8230 | 20.024 | ,00 |
| 08/6/2000 | 20,0690 | 2,29% | 19,6190 | 20,4790 | 19,3730 | 25.531 | ,00 |
| 07/6/2000 | 19,6190 | -6,63% | 20,4790 | 20,7250 | 19,2910 | 40.713 | ,00 |
| 06/6/2000 | 21,0110 | -2,66% | 21,6260 | 21,7080 | 20,5610 | 22.874 | ,00 |
| 05/6/2000 | 21,5850 | -1,86% | 22,5270 | 22,5270 | 21,3800 | 19.406 | ,00 |
| 02/6/2000 | 21,9940 | -0,19% | 22,2810 | 22,9360 | 21,7490 | 47.483 | ,00 |
| 01/6/2000 | 22,0350 | 2,28% | 21,2980 | 23,1410 | 21,1340 | 53.938 | ,00 |
| 31/5/2000 | 21,5440 | 4,36% | 22,0350 | 22,0350 | 21,0520 | 48.080 | ,00 |
| 30/5/2000 | 20,6430 | -2,32% | 21,1340 | 21,2980 | 20,4790 | 25.988 | ,00 |
| 29/5/2000 | 21,1340 | 0,39% | 21,2980 | 22,0350 | 20,7650 | 29.167 | ,00 |
| 26/5/2000 | 21,0520 | -0,58% | 21,2980 | 21,2980 | 20,4790 | 28.603 | ,00 |
| 25/5/2000 | 21,1750 | 3,81% | 20,4790 | 21,6670 | 20,4790 | 24.743 | ,00 |
| 24/5/2000 | 20,3970 | -5,14% | 21,1750 | 21,2980 | 20,0690 | 35.732 | ,00 |
| 23/5/2000 | 21,5030 | -2,60% | 21,9530 | 22,6090 | 21,1750 | 43.687 | ,00 |
| 22/5/2000 | 22,0760 | -7,71% | 24,2470 | 24,3700 | 21,7080 | 47.796 | ,00 |
| 19/5/2000 | 23,9190 | 0,86% | 24,3290 | 25,2300 | 23,3460 | 108.185 | ,00 |
| 18/5/2000 | 23,7150 | 4,51% | 21,9940 | 24,0010 | 21,9940 | 76.182 | ,00 |
| 17/5/2000 | 22,6910 | 3,94% | 22,1170 | 22,9360 | 21,4210 | 51.282 | ,00 |
| 16/5/2000 | 21,8300 | -3,09% | 22,5270 | 22,7720 | 21,6260 | 47.800 | ,00 |
| 15/5/2000 | 22,5270 | -0,90% | 22,9360 | 23,2640 | 22,1990 | 52.432 | ,00 |
| 12/5/2000 | 22,7320 | 2,78% | 22,7720 | 23,5510 | 22,3220 | 92.224 | ,00 |
| 11/5/2000 | 22,1170 | 3,05% | 21,4620 | 22,8950 | 21,0520 | 52.562 | ,00 |
| 10/5/2000 | 21,4620 | 2,75% | 20,5610 | 21,6260 | 20,5610 | 28.614 | ,00 |
| 09/5/2000 | 20,8880 | -0,97% | 21,1340 | 21,7080 | 20,2330 | 28.306 | ,00 |
| 08/5/2000 | 21,0930 | 2,79% | 20,8470 | 21,9120 | 20,5610 | 41.393 | ,00 |
| 05/5/2000 | 20,5200 | 5,70% | 19,6600 | 20,8060 | 19,5780 | 39.387 | ,00 |
| 04/5/2000 | 19,4140 | -1,04% | 19,0450 | 19,5780 | 19,0450 | 14.783 | ,00 |
| 03/5/2000 | 19,6190 | -1,84% | 20,0690 | 20,8060 | 19,2910 | 25.995 | ,00 |
| 02/5/2000 | 19,9870 | 5,40% | 18,8400 | 20,0690 | 18,8400 | 22.902 | ,00 |
| 27/4/2000 | 18,9630 | 3,12% | 18,3490 | 19,0450 | 17,8570 | 17.281 | ,00 |
| 26/4/2000 | 18,3900 | -4,26% | 19,0450 | 20,3970 | 18,1440 | 27.099 | ,00 |
| 25/4/2000 | 19,2090 | -6,01% | 19,0040 | 19,8230 | 18,9220 | 17.540 | ,00 |
| 24/4/2000 | 20,4380 | -2,15% | 20,4790 | 21,2160 | 19,7420 | 26.968 | ,00 |
| 21/4/2000 | 20,8880 | 3,87% | 19,3320 | 21,1340 | 19,3320 | 33.358 | ,00 |
| 20/4/2000 | 20,1100 | 0,00% | 20,1100 | 21,1750 | 19,6600 | 31.030 | ,00 |
| 19/4/2000 | 20,1100 | 9,60% | 18,3490 | 20,1510 | 17,4480 | 50.878 | ,00 |
| 18/4/2000 | 18,3490 | -4,48% | 19,8640 | 20,8060 | 17,6940 | 69.963 | ,00 |
| 17/4/2000 | 19,2090 | -9,98% | 19,2090 | 19,6600 | 19,2090 | 34.658 | ,00 |
| 14/4/2000 | 21,3390 | -8,92% | 22,1990 | 23,1000 | 21,0930 | 61.198 | ,00 |
| 13/4/2000 | 23,4280 | 0,18% | 22,7720 | 25,2710 | 22,5270 | 91.192 | ,00 |
| 12/4/2000 | 23,3870 | 3,25% | 22,8130 | 23,6740 | 21,9530 | 39.043 | ,00 |
| 11/4/2000 | 22,6500 | -2,64% | 23,2640 | 23,2640 | 22,2810 | 23.346 | ,00 |
| 10/4/2000 | 23,2640 | 0,71% | 24,3290 | 24,3700 | 22,1990 | 32.356 | ,00 |
| 07/4/2000 | 23,1000 | 9,94% | 20,6430 | 23,1000 | 20,6430 | 51.783 | ,00 |
| 06/4/2000 | 21,0110 | 1,99% | 20,6430 | 21,2980 | 20,4790 | 29.462 | ,00 |
| 05/4/2000 | 20,6020 | 2,24% | 20,0690 | 21,0930 | 19,3320 | 39.593 | ,00 |
| 04/4/2000 | 20,1510 | -2,19% | 20,6020 | 20,6020 | 19,7820 | 16.998 | ,00 |
| 03/4/2000 | 20,6020 | -4,55% | 21,5850 | 21,6260 | 20,4790 | 9.091 | ,00 |
| 31/3/2000 | 21,5850 | -1,86% | 20,8880 | 21,9940 | 20,8060 | 20.481 | ,00 |
| 30/3/2000 | 21,9940 | 1,51% | 22,2810 | 22,8540 | 21,3800 | 42.280 | ,00 |
| 29/3/2000 | 21,6670 | 9,98% | 20,3150 | 21,6670 | 20,0690 | 42.199 | ,00 |
| 28/3/2000 | 19,7010 | -5,68% | 20,4790 | 21,2980 | 18,8400 | 61.695 | ,00 |
| 27/3/2000 | 20,8880 | -4,67% | 22,4040 | 22,4040 | 20,1100 | 30.167 | ,00 |
| 24/3/2000 | 21,9120 | -0,74% | 22,4450 | 22,9360 | 21,2980 | 37.857 | ,00 |
| 23/3/2000 | 22,0760 | -5,77% | 23,3460 | 23,6740 | 21,7890 | 33.314 | ,00 |
| 22/3/2000 | 23,4280 | -4,98% | 23,8780 | 25,2300 | 22,9770 | 57.681 | ,00 |
| 21/3/2000 | 24,6570 | -7,52% | 26,2540 | 26,2540 | 24,0010 | 35.075 | ,00 |
| 20/3/2000 | 26,6630 | 3,66% | 26,5400 | 27,4420 | 24,9430 | 76.820 | ,00 |
| 17/3/2000 | 25,7220 | 8,46% | 26,0490 | 26,0490 | 24,9840 | 93.067 | ,00 |
| 16/3/2000 | 23,7150 | 9,87% | 22,7720 | 23,7150 | 21,2980 | 56.098 | ,00 |
| 15/3/2000 | 21,5850 | 3,34% | 19,8230 | 21,8710 | 18,7990 | 84.578 | ,00 |
| 14/3/2000 | 20,8880 | -9,90% | 24,1240 | 24,1240 | 20,8880 | 69.940 | ,00 |
| 10/3/2000 | 23,1820 | -1,91% | 24,6160 | 24,7390 | 22,5270 | 71.863 | ,00 |
| 09/3/2000 | 23,6330 | -1,36% | 25,6800 | 25,8030 | 22,9360 | 38.194 | ,00 |
| 08/3/2000 | 23,9600 | -6,70% | 24,5750 | 25,1480 | 23,2640 | 71.207 | ,00 |
| 07/3/2000 | 25,6800 | -7,11% | 26,2540 | 27,6460 | 25,3940 | 43.985 | ,00 |
| 06/3/2000 | 27,6460 | -5,20% | 29,4890 | 29,4890 | 27,1960 | 54.015 | ,00 |
| 03/3/2000 | 29,1620 | 2,01% | 30,1860 | 30,1860 | 28,6700 | 57.060 | ,00 |
| 02/3/2000 | 28,5880 | 8,22% | 27,1960 | 29,0390 | 26,6220 | 73.757 | ,00 |
| 01/3/2000 | 26,4170 | -0,62% | 27,0320 | 27,7690 | 26,2130 | 28.140 | ,00 |
| 29/2/2000 | 26,5810 | -1,22% | 27,7690 | 28,1790 | 25,9670 | 46.603 | ,00 |
| 28/2/2000 | 26,9090 | -9,25% | 27,9330 | 29,8990 | 26,7040 | 53.277 | ,00 |
| 25/2/2000 | 29,6530 | -4,23% | 31,4550 | 31,6190 | 28,9570 | 34.900 | ,00 |
| 24/2/2000 | 30,9640 | 1,48% | 30,5130 | 31,1690 | 29,6530 | 72.159 | ,00 |
| 23/2/2000 | 30,5130 | -2,49% | 31,2920 | 31,6190 | 29,4070 | 79.569 | ,00 |
| 22/2/2000 | 31,2920 | -1,16% | 31,5370 | 33,2580 | 30,5540 | 141.434 | ,00 |
| 21/2/2000 | 31,6600 | 2,79% | 31,0460 | 32,4380 | 30,3910 | 134.926 | ,00 |
| 18/2/2000 | 30,8000 | 9,78% | 28,5880 | 30,8410 | 27,1140 | 142.182 | ,00 |
| 17/2/2000 | 28,0560 | 2,39% | 26,6220 | 29,2850 | 26,6220 | 47.693 | ,00 |
| 16/2/2000 | 27,4010 | -3,46% | 27,1550 | 28,5880 | 27,1550 | 43.060 | ,00 |
| 15/2/2000 | 28,3840 | -3,48% | 29,4890 | 30,2270 | 27,8510 | 40.167 | ,00 |
| 14/2/2000 | 29,4070 | -2,18% | 30,3090 | 30,7180 | 28,7930 | 27.315 | ,00 |
| 11/2/2000 | 30,0630 | -0,94% | 30,3490 | 31,0870 | 29,8990 | 36.938 | ,00 |
| 10/2/2000 | 30,3490 | 0,68% | 30,1860 | 31,0460 | 29,4890 | 44.552 | ,00 |
| 09/2/2000 | 30,1450 | -4,79% | 31,8650 | 31,8650 | 29,9400 | 51.448 | ,00 |
| 08/2/2000 | 31,6600 | -2,28% | 32,7660 | 32,7660 | 31,2920 | 40.640 | ,00 |
| 07/2/2000 | 32,3980 | 3,13% | 32,2750 | 32,7250 | 31,9470 | 61.754 | ,00 |
| 04/2/2000 | 31,4140 | 2,40% | 31,1280 | 32,7660 | 30,8000 | 90.078 | ,00 |
| 03/2/2000 | 30,6770 | 0,40% | 31,0460 | 31,9470 | 30,3090 | 57.149 | ,00 |
| 02/2/2000 | 30,5540 | -0,67% | 30,7590 | 31,5370 | 29,7350 | 49.976 | ,00 |
| 01/2/2000 | 30,7590 | -0,66% | 31,4550 | 31,8650 | 29,8990 | 48.680 | ,00 |
| 31/1/2000 | 30,9640 | 3,00% | 30,3090 | 32,2750 | 30,0630 | 100.283 | ,00 |
| 28/1/2000 | 30,0630 | 7,94% | 28,6290 | 30,0630 | 28,0150 | 65.144 | ,00 |
| 27/1/2000 | 27,8510 | -1,45% | 27,6870 | 28,2610 | 26,2950 | 80.166 | ,00 |
| 26/1/2000 | 28,2610 | -5,61% | 31,1280 | 31,1280 | 27,6050 | 76.593 | ,00 |
| 25/1/2000 | 29,9400 | -4,82% | 30,7180 | 31,0460 | 29,7350 | 52.288 | ,00 |
| 24/1/2000 | 31,4550 | -4,48% | 33,5030 | 33,5850 | 30,8820 | 44.138 | ,00 |
| 21/1/2000 | 32,9300 | -1,23% | 33,9950 | 34,1590 | 32,4790 | 59.435 | ,00 |
| 20/1/2000 | 33,3400 | 0,00% | 34,3230 | 34,7320 | 32,3560 | 87.401 | ,00 |
| 19/1/2000 | 33,3400 | -7,18% | 34,5680 | 35,2240 | 33,0530 | 113.531 | ,00 |
| 18/1/2000 | 35,9200 | -7,39% | 36,1250 | 38,7870 | 35,7150 | 85.318 | ,00 |
| 17/1/2000 | 38,7870 | 1,39% | 39,3190 | 40,8760 | 37,1070 | 141.924 | ,00 |
| 14/1/2000 | 38,2540 | 7,98% | 38,2540 | 38,2540 | 37,1070 | 147.416 | ,00 |
| 13/1/2000 | 35,4280 | 7,99% | 33,9950 | 35,4280 | 32,3560 | 49.184 | ,00 |
| 12/1/2000 | 32,8070 | -5,65% | 32,0290 | 35,4690 | 32,0290 | 87.222 | ,00 |
| 11/1/2000 | 34,7730 | -7,92% | 36,5340 | 36,8620 | 34,7730 | 65.382 | ,00 |
| 10/1/2000 | 37,7630 | -6,77% | 43,1690 | 43,1690 | 37,2710 | 198.190 | ,00 |
| 07/1/2000 | 40,5070 | 7,97% | 40,5070 | 40,5070 | 37,6810 | 190.949 | ,00 |
| 05/1/2000 | 37,5170 | 7,89% | 32,4790 | 37,5170 | 32,3980 | 208.295 | ,00 |
| 04/1/2000 | 34,7730 | 5,60% | 35,5510 | 35,5510 | 31,1280 | 147.437 | ,00 |
| 03/1/2000 | 32,9300 | 7,92% | 32,9300 | 32,9300 | 32,9300 | 14.946 | ,00 |
| 30/12/1999 | 30,5130 | 7,97% | 30,5130 | 30,5130 | 30,5130 | 14.127 | ,00 |
| 29/12/1999 | 28,2610 | 7,98% | 28,2610 | 28,2610 | 28,2610 | 8.786 | ,00 |
| 28/12/1999 | 26,1720 | 7,94% | 26,1720 | 26,1720 | 26,1720 | 6.030 | ,00 |
| 27/12/1999 | 24,2470 | 7,83% | 23,6740 | 24,2470 | 22,1580 | 32.290 | ,00 |
| 24/12/1999 | 22,4860 | -2,31% | 21,6670 | 24,0830 | 21,2160 | 50.762 | ,00 |
| 23/12/1999 | 23,0180 | -7,87% | 25,8030 | 26,0490 | 23,0180 | 27.944 | ,00 |
| 22/12/1999 | 24,9840 | -2,40% | 26,0490 | 27,3600 | 24,1650 | 24.140 | ,00 |
| 21/12/1999 | 25,5990 | -7,13% | 26,4590 | 27,5640 | 25,3940 | 36.243 | ,00 |
| 20/12/1999 | 27,5640 | -6,79% | 29,8990 | 29,8990 | 27,4420 | 25.932 | ,00 |
| 17/12/1999 | 29,5710 | 4,64% | 30,3090 | 30,3090 | 26,5400 | 37.913 | ,00 |
| 16/12/1999 | 28,2610 | -3,09% | 29,1620 | 30,4720 | 27,4420 | 37.266 | ,00 |
| 15/12/1999 | 29,1620 | -7,05% | 31,1280 | 31,1280 | 28,8750 | 27.169 | ,00 |
| 14/12/1999 | 31,3730 | -1,16% | 33,0120 | 33,0120 | 31,1280 | 27.282 | ,00 |
| 13/12/1999 | 31,7420 | 7,94% | 31,6190 | 31,7420 | 30,7180 | 27.113 | ,00 |
| 10/12/1999 | 29,4070 | 7,64% | 27,3600 | 29,4890 | 27,0320 | 33.723 | ,00 |
| 09/12/1999 | 27,3190 | -5,92% | 29,4890 | 29,4890 | 27,0320 | 51.409 | ,00 |
| 08/12/1999 | 29,0390 | -5,34% | 30,7180 | 31,9470 | 28,4650 | 27.500 | ,00 |
| 07/12/1999 | 30,6770 | -5,67% | 31,9470 | 32,6430 | 30,3090 | 32.401 | ,00 |
| 06/12/1999 | 32,5200 | -3,88% | 32,1110 | 34,3230 | 32,1110 | 32.150 | ,00 |
| 03/12/1999 | 33,8310 | -2,94% | 34,2000 | 35,0600 | 33,3400 | 32.946 | ,00 |
| 02/12/1999 | 34,8550 | -1,51% | 35,2240 | 35,7970 | 33,9950 | 39.776 | ,00 |
| 01/12/1999 | 35,3880 | -0,57% | 35,8380 | 36,5340 | 34,5680 | 30.289 | ,00 |
| 30/11/1999 | 35,5920 | 7,95% | 33,5030 | 35,5920 | 33,0940 | 90.134 | ,00 |
| 29/11/1999 | 32,9710 | -1,71% | 34,3630 | 34,7730 | 32,9300 | 26.727 | ,00 |
| 26/11/1999 | 33,5440 | 2,37% | 34,2000 | 34,3230 | 32,5200 | 38.378 | ,00 |
| 25/11/1999 | 32,7660 | -5,77% | 35,2240 | 35,7970 | 32,3560 | 52.893 | ,00 |
| 24/11/1999 | 34,7730 | -7,92% | 35,0600 | 36,8620 | 34,7730 | 27.031 | ,00 |
| 23/11/1999 | 37,7630 | -5,53% | 40,7940 | 40,8350 | 36,8620 | 48.000 | ,00 |
| 22/11/1999 | 39,9750 | 5,29% | 40,9990 | 40,9990 | 39,1140 | 61.637 | ,00 |
| 19/11/1999 | 37,9680 | -3,90% | 39,5080 | 40,1220 | 37,7470 | 170.662 | ,00 |
| 18/11/1999 | 39,5080 | -0,78% | 40,1220 | 40,3110 | 38,1480 | 121.865 | ,00 |
| 17/11/1999 | 39,8190 | -5,13% | 41,9740 | 43,0870 | 39,8190 | 76.770 | ,00 |
| 16/11/1999 | 41,9740 | -1,67% | 45,6190 | 45,6190 | 41,6700 | 159.418 | ,00 |
| 15/11/1999 | 42,6860 | 7,96% | 42,6860 | 42,6860 | 42,2850 | 90.517 | ,00 |
| 12/11/1999 | 39,5400 | 1,66% | 40,1220 | 40,1220 | 38,9510 | 79.613 | ,00 |
| 11/11/1999 | 38,8930 | -2,47% | 38,9510 | 40,4990 | 38,2710 | 70.924 | ,00 |
| 10/11/1999 | 39,8760 | -2,35% | 38,6150 | 40,1880 | 38,6150 | 53.121 | ,00 |
| 09/11/1999 | 40,8350 | -1,19% | 41,6050 | 42,2850 | 40,1550 | 82.052 | ,00 |
| 08/11/1999 | 41,3260 | 6,77% | 40,1220 | 41,3260 | 39,0160 | 96.736 | ,00 |
| 05/11/1999 | 38,7050 | -2,17% | 39,5650 | 40,0650 | 38,4590 | 52.061 | ,00 |
| 04/11/1999 | 39,5650 | 0,63% | 38,8930 | 40,9250 | 37,9680 | 86.553 | ,00 |
| 03/11/1999 | 39,3190 | 1,91% | 37,6890 | 39,5080 | 37,4110 | 76.766 | ,00 |
| 02/11/1999 | 38,5820 | -0,72% | 37,7790 | 38,8930 | 37,1650 | 64.407 | ,00 |
| 01/11/1999 | 38,8610 | 3,38% | 38,5820 | 38,8930 | 36,3620 | 71.822 | ,00 |
| 29/10/1999 | 37,5910 | 1,57% | 38,4920 | 39,5650 | 36,4190 | 62.177 | ,00 |
| 27/10/1999 | 37,0090 | -0,90% | 38,2710 | 38,2710 | 36,1080 | 74.812 | ,00 |
| 26/10/1999 | 37,3450 | -3,98% | 37,0990 | 38,8930 | 37,0340 | 76.751 | ,00 |
| 25/10/1999 | 38,8930 | -4,55% | 40,7450 | 41,6050 | 38,2710 | 60.832 | ,00 |
| 22/10/1999 | 40,7450 | -4,62% | 41,4820 | 42,5960 | 40,0650 | 98.509 | ,00 |
| 21/10/1999 | 42,7190 | 5,04% | 43,4560 | 43,5210 | 38,9510 | 134.898 | ,00 |
| 20/10/1999 | 40,6710 | 8,01% | 40,6710 | 40,6710 | 39,8190 | 84.814 | ,00 |
| 19/10/1999 | 37,6560 | 7,55% | 37,8120 | 37,8120 | 35,0600 | 122.743 | ,00 |
| 18/10/1999 | 35,0110 | -8,01% | 35,0110 | 36,9440 | 35,0110 | 161.181 | ,00 |
| 15/10/1999 | 38,0580 | -2,82% | 40,1220 | 40,1220 | 37,0990 | 105.473 | ,00 |
| 14/10/1999 | 39,1640 | -7,99% | 41,3590 | 41,6700 | 39,1640 | 94.236 | ,00 |
| 13/10/1999 | 42,5630 | -5,63% | 43,3000 | 45,0040 | 41,5140 | 126.013 | ,00 |
| 12/10/1999 | 45,1020 | 7,98% | 45,1020 | 45,1020 | 45,0610 | 126.817 | ,00 |
| 11/10/1999 | 41,7690 | 8,01% | 40,7450 | 41,7690 | 39,5080 | 94.193 | ,00 |
| 08/10/1999 | 38,6720 | -3,48% | 40,1220 | 40,6220 | 37,7790 | 148.455 | ,00 |
| 07/10/1999 | 40,0650 | -3,42% | 41,9740 | 42,3170 | 38,9840 | 143.397 | ,00 |
| 06/10/1999 | 41,4820 | 0,30% | 42,8990 | 43,1530 | 40,7450 | 200.142 | ,00 |
| 05/10/1999 | 41,3590 | 1,51% | 40,1550 | 42,4730 | 40,1220 | 163.272 | ,00 |
| 04/10/1999 | 40,7450 | -5,70% | 39,7860 | 41,6700 | 39,7530 | 179.611 | ,00 |
| 01/10/1999 | 43,2100 | -6,04% | 48,6410 | 48,7390 | 42,3090 | 214.621 | ,00 |
| 30/9/1999 | 45,9870 | 7,82% | 44,7580 | 46,0530 | 43,8250 | 296.022 | ,00 |
| 29/9/1999 | 42,6530 | 7,99% | 42,5960 | 42,6530 | 40,7690 | 208.941 | ,00 |
| 28/9/1999 | 39,4990 | 7,99% | 33,6750 | 39,4990 | 33,6510 | 228.611 | ,00 |
| 27/9/1999 | 36,5750 | -7,99% | 36,5750 | 38,2710 | 36,5750 | 68.861 | ,00 |
| 24/9/1999 | 39,7530 | -8,00% | 41,9740 | 42,7760 | 39,7530 | 179.777 | ,00 |
| 23/9/1999 | 43,2100 | -4,58% | 46,2980 | 46,2980 | 41,6620 | 252.493 | ,00 |
| 22/9/1999 | 45,2830 | 4,50% | 44,4470 | 46,7980 | 43,3330 | 425.359 | ,00 |
| 21/9/1999 | 43,3330 | -8,00% | 46,2980 | 46,2980 | 43,3330 | 210.799 | ,00 |
| 20/9/1999 | 47,1010 | -3,78% | 49,6900 | 49,9680 | 47,1010 | 447.031 | ,00 |
| 17/9/1999 | 48,9530 | -3,30% | 50,6240 | 50,6240 | 47,9940 | 568.011 | ,00 |
| 16/9/1999 | 50,6240 | 6,50% | 51,3360 | 51,3360 | 50,3120 | 551.862 | ,00 |
| 15/9/1999 | 47,5350 | 8,00% | 45,7410 | 47,5350 | 44,0130 | 421.370 | ,00 |
| 14/9/1999 | 44,0130 | -1,10% | 45,3730 | 45,3730 | 42,6860 | 263.313 | ,00 |
| 13/9/1999 | 44,5040 | -1,24% | 45,8640 | 45,9870 | 43,2100 | 228.221 | ,00 |
| 10/9/1999 | 45,0610 | -0,69% | 41,7440 | 46,0530 | 41,7440 | 96.912 | ,00 |
| 07/9/1999 | 45,3730 | 3,17% | 46,6340 | 46,9130 | 44,4470 | 148.304 | ,00 |
| 06/9/1999 | 43,9800 | 7,94% | 44,0050 | 44,0050 | 42,2850 | 178.451 | ,00 |
| 03/9/1999 | 40,7450 | 7,15% | 41,0480 | 41,0640 | 39,1960 | 242.777 | ,00 |
| 02/9/1999 | 38,0250 | 1,31% | 37,9020 | 38,7620 | 37,1650 | 158.681 | ,00 |
| 01/9/1999 | 37,5330 | -0,33% | 37,6560 | 38,1480 | 35,5260 | 76.980 | ,00 |
| 31/8/1999 | 37,6560 | -0,88% | 37,2220 | 38,5820 | 34,9700 | 95.438 | ,00 |
| 30/8/1999 | 37,9920 | 1,89% | 39,4750 | 39,5080 | 37,0340 | 109.728 | ,00 |
| 27/8/1999 | 37,2880 | 4,14% | 36,7640 | 37,5330 | 35,4940 | 103.538 | ,00 |
| 26/8/1999 | 35,8050 | -2,52% | 36,7310 | 37,0340 | 34,5680 | 76.909 | ,00 |
| 25/8/1999 | 36,7310 | -0,82% | 37,0340 | 37,0340 | 34,5030 | 54.828 | ,00 |
| 24/8/1999 | 37,0340 | 0,00% | 38,2710 | 38,4590 | 35,2810 | 90.152 | ,00 |
| 23/8/1999 | 37,0340 | 6,00% | 36,4190 | 37,7140 | 34,8790 | 77.450 | ,00 |
| 20/8/1999 | 34,9370 | 4,43% | 33,9540 | 34,9370 | 33,4540 | 96.346 | ,00 |
| 19/8/1999 | 33,4540 | -1,02% | 35,8050 | 36,1080 | 33,4540 | 84.966 | ,00 |
| 18/8/1999 | 33,7980 | 7,36% | 32,0370 | 34,0030 | 32,0370 | 63.223 | ,00 |
| 17/8/1999 | 31,4800 | 2,62% | 31,1110 | 31,4800 | 30,2430 | 72.863 | ,00 |
| 16/8/1999 | 30,6770 | 2,46% | 30,7430 | 30,8660 | 29,9400 | 55.821 | ,00 |
| 13/8/1999 | 29,9400 | -2,01% | 31,4800 | 31,4800 | 29,6940 | 48.363 | ,00 |
| 12/8/1999 | 30,5540 | 0,92% | 30,8660 | 30,8660 | 29,5060 | 59.822 | ,00 |
| 11/8/1999 | 30,2760 | -2,87% | 31,4800 | 32,1030 | 29,3830 | 56.446 | ,00 |
| 10/8/1999 | 31,1690 | 2,62% | 31,4800 | 31,5130 | 29,9400 | 120.433 | ,00 |
| 09/8/1999 | 30,3740 | 4,69% | 29,6290 | 30,6440 | 29,6290 | 110.864 | ,00 |
| 06/8/1999 | 29,0140 | 5,86% | 27,4090 | 29,2270 | 26,6960 | 144.244 | ,00 |
| 05/8/1999 | 27,4090 | -0,45% | 27,8430 | 27,8430 | 26,1060 | 73.377 | ,00 |
| 04/8/1999 | 27,5320 | -0,44% | 28,3350 | 28,8910 | 25,4920 | 100.810 | ,00 |
| 03/8/1999 | 27,6550 | 3,94% | 27,3430 | 28,3670 | 26,8520 | 182.387 | ,00 |
| 02/8/1999 | 26,6060 | 1,92% | 26,8520 | 28,1790 | 26,2950 | 153.903 | ,00 |
| 30/7/1999 | 26,1060 | 3,14% | 25,3120 | 26,2370 | 23,5750 | 77.774 | ,00 |
| 29/7/1999 | 25,3120 | 2,62% | 26,4830 | 26,5400 | 24,5090 | 133.486 | ,00 |
| 28/7/1999 | 24,6650 | 8,00% | 22,9030 | 24,6650 | 22,9030 | 72.891 | ,00 |
| 27/7/1999 | 22,8380 | 0,69% | 22,2480 | 23,2720 | 22,2240 | 80.165 | ,00 |
| 26/7/1999 | 22,6820 | -4,06% | 23,6410 | 23,9520 | 22,5270 | 69.669 | ,00 |
| 23/7/1999 | 23,6410 | 5,41% | 24,2140 | 24,2140 | 22,8710 | 152.311 | ,00 |
| 22/7/1999 | 22,4280 | 3,83% | 21,9120 | 22,4690 | 21,6340 | 272.943 | ,00 |
| 21/7/1999 | 21,6010 | 0,23% | 21,6010 | 21,7570 | 20,9540 | 200.451 | ,00 |
| 20/7/1999 | 21,5520 | 5,92% | 21,9120 | 21,9450 | 20,9870 | 219.292 | ,00 |
| 19/7/1999 | 20,3480 | 8,00% | 20,2900 | 20,3480 | 19,8730 | 111.000 | ,00 |
| 16/7/1999 | 18,8400 | 2,59% | 18,5130 | 18,8400 | 18,3410 | 101.352 | ,00 |
| 15/7/1999 | 18,3650 | -0,80% | 18,9800 | 18,9800 | 17,9720 | 63.166 | ,00 |
| 14/7/1999 | 18,5130 | 0,00% | 18,4880 | 18,8240 | 18,0540 | 57.558 | ,00 |
| 13/7/1999 | 18,5130 | -1,57% | 18,8240 | 18,9140 | 18,4880 | 84.916 | ,00 |
| 12/7/1999 | 18,8080 | 0,84% | 19,3160 | 19,4220 | 18,6110 | 61.494 | ,00 |
| 09/7/1999 | 18,6520 | 4,21% | 18,0380 | 18,6520 | 17,7430 | 48.726 | ,00 |
| 08/7/1999 | 17,8980 | 1,77% | 17,5870 | 18,1440 | 17,5870 | 59.773 | ,00 |
| 07/7/1999 | 17,5870 | 0,09% | 17,5870 | 18,0210 | 17,3170 | 35.323 | ,00 |
| 06/7/1999 | 17,5710 | -2,19% | 18,1120 | 18,1440 | 17,4970 | 49.953 | ,00 |
| 05/7/1999 | 17,9640 | 3,40% | 17,3740 | 18,0210 | 17,3740 | 54.887 | ,00 |
| 02/7/1999 | 17,3740 | 1,43% | 17,1290 | 17,7430 | 16,9730 | 78.966 | ,00 |
| 01/7/1999 | 17,1290 | 4,71% | 16,6610 | 17,1290 | 16,3670 | 138.054 | ,00 |
| 30/6/1999 | 16,3580 | -2,40% | 16,9730 | 16,9730 | 15,8910 | 68.100 | ,00 |
| 29/6/1999 | 16,7600 | -2,90% | 17,5710 | 17,5710 | 16,1130 | 63.813 | ,00 |
| 28/6/1999 | 17,2600 | 2,18% | 17,1120 | 17,4640 | 16,5140 | 136.343 | ,00 |
| 25/6/1999 | 16,8910 | 2,03% | 16,4160 | 16,8910 | 15,4740 | 106.885 | ,00 |
| 24/6/1999 | 16,5550 | -1,36% | 16,9560 | 16,9560 | 16,3670 | 76.342 | ,00 |
| 23/6/1999 | 16,7840 | -0,73% | 16,9650 | 16,9650 | 15,8590 | 196.102 | ,00 |
| 22/6/1999 | 16,9070 | 4,51% | 16,9070 | 17,2760 | 16,4080 | 262.536 | ,00 |
| 21/6/1999 | 16,1780 | 7,98% | 15,4250 | 16,1780 | 15,4080 | 375.903 | ,00 |
| 18/6/1999 | 14,9820 | 7,97% | 13,9090 | 14,9820 | 13,6060 | 249.877 | ,00 |
| 17/6/1999 | 13,8760 | -0,47% | 14,4330 | 14,6220 | 13,6630 | 87.312 | ,00 |
| 16/6/1999 | 13,9420 | -3,84% | 14,6550 | 14,8100 | 13,8760 | 77.669 | ,00 |
| 15/6/1999 | 14,4990 | -1,88% | 15,1140 | 15,1790 | 14,4330 | 67.009 | ,00 |
| 14/6/1999 | 14,7770 | 0,83% | 14,6550 | 15,0560 | 14,4330 | 90.899 | ,00 |
| 11/6/1999 | 14,6550 | 0,00% | 13,8760 | 14,6550 | 13,8760 | 123.390 | ,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.% |
|---|