| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 3,71% | 13,8760 | 14,6550 | 13,8760 | 123.390 | ,00 |
| 10/6/1999 | 14,1310 | 0,00% | 14,3430 | 14,7450 | 13,7290 | 108.858 | ,00 |
| 09/6/1999 | 14,1310 | -2,54% | 14,0650 | 14,7770 | 13,5740 | 55.628 | ,00 |
| 08/6/1999 | 14,4990 | -4,68% | 15,4250 | 15,5800 | 14,0080 | 64.946 | ,00 |
| 07/6/1999 | 15,2110 | 0,64% | 15,1140 | 15,4250 | 14,5320 | 67.041 | ,00 |
| 04/6/1999 | 15,1140 | 3,13% | 15,3180 | 15,6130 | 14,5320 | 356.123 | ,00 |
| 03/6/1999 | 14,6550 | 5,61% | 14,0980 | 14,7770 | 13,8680 | 110.886 | ,00 |
| 02/6/1999 | 13,8760 | 0,17% | 14,1880 | 14,3430 | 13,5740 | 42.331 | ,00 |
| 01/6/1999 | 13,8520 | 4,71% | 13,6630 | 14,1310 | 13,6630 | 47.816 | ,00 |
| 28/5/1999 | 13,2290 | -4,04% | 13,2780 | 13,4010 | 13,1060 | 32.501 | ,00 |
| 27/5/1999 | 13,7860 | -1,75% | 13,5900 | 14,2210 | 13,2050 | 46.720 | ,00 |
| 26/5/1999 | 14,0320 | -3,22% | 13,7780 | 14,4090 | 13,5900 | 37.308 | ,00 |
| 25/5/1999 | 14,4990 | -3,70% | 14,9000 | 14,9000 | 13,8760 | 61.438 | ,00 |
| 24/5/1999 | 15,0560 | -4,12% | 15,4410 | 15,7200 | 14,4580 | 116.820 | ,00 |
| 21/5/1999 | 15,7030 | 3,96% | 15,3920 | 15,7030 | 13,9010 | 184.098 | ,00 |
| 20/5/1999 | 15,1050 | 0,76% | 15,0560 | 15,1140 | 14,6790 | 102.154 | ,00 |
| 19/5/1999 | 14,9910 | 2,99% | 14,9580 | 15,3590 | 14,3600 | 163.642 | ,00 |
| 18/5/1999 | 14,5560 | 7,50% | 13,5740 | 14,5560 | 13,2950 | 110.455 | ,00 |
| 17/5/1999 | 13,5410 | -4,56% | 13,9090 | 14,0320 | 13,0490 | 63.538 | ,00 |
| 14/5/1999 | 14,1880 | -1,08% | 13,9010 | 14,4830 | 13,8760 | 94.221 | ,00 |
| 13/5/1999 | 14,3430 | -2,94% | 13,7290 | 14,6550 | 13,7290 | 67.607 | ,00 |
| 12/5/1999 | 14,7770 | 0,95% | 14,7450 | 14,8840 | 13,8760 | 126.437 | ,00 |
| 11/5/1999 | 14,6380 | 4,74% | 14,4830 | 14,6550 | 14,2040 | 111.855 | ,00 |
| 10/5/1999 | 13,9750 | 1,13% | 13,0490 | 14,1880 | 13,0490 | 154.776 | ,00 |
| 07/5/1999 | 13,8190 | -5,70% | 14,8100 | 14,8840 | 13,5080 | 202.779 | ,00 |
| 06/5/1999 | 14,6550 | 0,23% | 15,2110 | 15,2690 | 13,8760 | 224.927 | ,00 |
| 05/5/1999 | 14,6220 | 7,72% | 14,1140 | 14,6550 | 13,6310 | 419.941 | ,00 |
| 04/5/1999 | 13,5740 | 6,84% | 12,9260 | 13,7290 | 12,2460 | 352.938 | ,00 |
| 03/5/1999 | 12,7050 | 3,75% | 12,6480 | 13,0980 | 12,3690 | 224.527 | ,00 |
| 30/4/1999 | 12,2460 | 4,47% | 12,1230 | 12,4920 | 11,8780 | 241.832 | ,00 |
| 29/4/1999 | 11,7220 | 4,75% | 11,4030 | 12,0170 | 11,2550 | 231.252 | ,00 |
| 28/4/1999 | 11,1900 | 7,99% | 10,4200 | 11,1900 | 10,1660 | 279.017 | ,00 |
| 27/4/1999 | 10,3620 | 3,68% | 10,1740 | 10,4200 | 9,9200 | 95.673 | ,00 |
| 26/4/1999 | 9,9940 | -3,24% | 10,1740 | 10,1740 | 9,8050 | 81.014 | ,00 |
| 23/4/1999 | 10,3290 | 0,88% | 10,4520 | 10,5750 | 10,1170 | 96.627 | ,00 |
| 22/4/1999 | 10,2390 | -4,51% | 10,4110 | 10,9440 | 10,1980 | 202.238 | ,00 |
| 21/4/1999 | 10,7230 | 4,39% | 10,4200 | 11,0420 | 10,2720 | 436.620 | ,00 |
| 20/4/1999 | 10,2720 | -0,24% | 9,7480 | 10,3210 | 9,5760 | 172.825 | ,00 |
| 19/4/1999 | 10,2970 | -1,57% | 10,4850 | 10,7960 | 9,6170 | 225.904 | ,00 |
| 16/4/1999 | 10,4610 | 8,05% | 9,8540 | 10,4610 | 9,8540 | 286.591 | ,00 |
| 15/4/1999 | 9,6820 | 4,69% | 9,4040 | 9,9200 | 8,9700 | 170.035 | ,00 |
| 14/4/1999 | 9,2480 | 7,11% | 8,6660 | 9,3140 | 8,0770 | 84.741 | ,00 |
| 13/4/1999 | 8,6340 | 2,23% | 8,6180 | 8,9450 | 7,8880 | 39.881 | ,00 |
| 08/4/1999 | 8,4460 | 2,29% | 8,6340 | 8,6340 | 8,3230 | 23.274 | ,00 |
| 07/4/1999 | 8,2570 | 8,05% | 7,8640 | 8,2570 | 7,7410 | 42.465 | ,00 |
| 06/4/1999 | 7,6420 | 4,47% | 7,6420 | 7,6750 | 7,3560 | 49.239 | ,00 |
| 05/4/1999 | 7,3150 | -8,03% | 7,7080 | 7,7080 | 7,3150 | 24.795 | ,00 |
| 02/4/1999 | 7,9540 | 3,85% | 7,2410 | 8,0440 | 7,2410 | 25.547 | ,00 |
| 01/4/1999 | 7,6590 | -7,98% | 7,6670 | 8,1420 | 7,6590 | 78.696 | ,00 |
| 31/3/1999 | 8,3230 | -4,96% | 8,4780 | 8,6340 | 8,2490 | 53.170 | ,00 |
| 30/3/1999 | 8,7570 | 2,89% | 8,5110 | 8,7890 | 8,0440 | 66.301 | ,00 |
| 29/3/1999 | 8,5110 | -4,16% | 8,6660 | 8,8800 | 8,2650 | 54.894 | ,00 |
| 26/3/1999 | 8,8800 | 3,24% | 8,0770 | 8,8800 | 8,0770 | 56.931 | ,00 |
| 24/3/1999 | 8,6010 | -7,00% | 8,5110 | 8,7890 | 8,5110 | 139.800 | ,00 |
| 23/3/1999 | 9,2480 | -5,84% | 9,0430 | 9,7150 | 9,0430 | 159.806 | ,00 |
| 22/3/1999 | 9,8220 | -3,76% | 10,6410 | 10,6410 | 9,7310 | 136.149 | ,00 |
| 19/3/1999 | 10,2060 | 7,97% | 9,5590 | 10,2060 | 9,4200 | 326.971 | ,00 |
| 18/3/1999 | 9,4530 | -0,69% | 9,4370 | 9,7150 | 8,9620 | 184.353 | ,00 |
| 17/3/1999 | 9,5190 | 4,32% | 9,1250 | 9,6490 | 9,0920 | 136.196 | ,00 |
| 16/3/1999 | 9,1250 | -6,07% | 10,4520 | 10,4520 | 9,1170 | 283.338 | ,00 |
| 15/3/1999 | 9,7150 | 8,02% | 9,6660 | 9,7150 | 9,4690 | 181.838 | ,00 |
| 12/3/1999 | 8,9940 | 8,06% | 8,3880 | 8,9940 | 8,3880 | 336.785 | ,00 |
| 11/3/1999 | 8,3230 | 0,00% | 8,4780 | 8,5690 | 8,0440 | 104.350 | ,00 |
| 10/3/1999 | 8,3230 | 2,22% | 8,7570 | 8,7730 | 8,1670 | 192.315 | ,00 |
| 09/3/1999 | 8,1420 | 8,04% | 7,7980 | 8,1420 | 7,7980 | 119.556 | ,00 |
| 08/3/1999 | 7,5360 | 2,67% | 7,3640 | 7,5530 | 7,2410 | 60.468 | ,00 |
| 05/3/1999 | 7,3400 | 3,58% | 7,3640 | 7,4300 | 6,9550 | 61.102 | ,00 |
| 04/3/1999 | 7,0860 | -5,77% | 7,4300 | 7,6340 | 7,0860 | 51.379 | ,00 |
| 03/3/1999 | 7,5200 | -0,44% | 7,5850 | 7,7650 | 7,4460 | 41.035 | ,00 |
| 02/3/1999 | 7,5530 | -5,43% | 8,0770 | 8,1100 | 7,3970 | 70.470 | ,00 |
| 01/3/1999 | 7,9870 | 4,51% | 8,1100 | 8,1670 | 7,7650 | 89.829 | ,00 |
| 26/2/1999 | 7,6420 | 4,11% | 7,3890 | 7,6420 | 7,1510 | 79.160 | ,00 |
| 25/2/1999 | 7,3400 | 2,06% | 7,5200 | 7,5530 | 7,2170 | 51.883 | ,00 |
| 24/2/1999 | 7,1920 | 7,99% | 6,8400 | 7,1920 | 6,7330 | 38.543 | ,00 |
| 23/2/1999 | 6,6600 | -8,02% | 6,6840 | 6,8890 | 6,6600 | 62.332 | ,00 |
| 19/2/1999 | 7,2410 | -4,13% | 7,5530 | 7,6180 | 7,0120 | 64.880 | ,00 |
| 18/2/1999 | 7,5530 | -4,65% | 7,5530 | 7,6750 | 7,2900 | 93.412 | ,00 |
| 17/2/1999 | 7,9210 | 0,72% | 7,7080 | 7,9870 | 7,6180 | 101.931 | ,00 |
| 16/2/1999 | 7,8640 | -6,53% | 8,4130 | 8,4700 | 7,7570 | 110.403 | ,00 |
| 15/2/1999 | 8,4130 | 4,91% | 8,2650 | 8,4700 | 7,8640 | 162.428 | ,00 |
| 12/2/1999 | 8,0190 | 2,51% | 8,4050 | 8,4050 | 7,7080 | 174.656 | ,00 |
| 11/2/1999 | 7,8230 | 8,04% | 7,3070 | 7,8230 | 7,3070 | 256.960 | ,00 |
| 10/2/1999 | 7,2410 | 0,00% | 6,7990 | 7,3070 | 6,7990 | 72.804 | ,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.% |
|---|