| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,9750 €
-0,0110 (-1,12%)
- Άνοιγμα 0,9860
- Υψηλό 0,9900
- Χαμηλό 0,9700
- Όγκος 129.777
- Τζίρος 126.934 €
- Πράξεις 111
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/6/1999 | 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 | -1,56% | 6,7990 | 7,3070 | 6,7990 | 72.804 | ,00 |
| 09/2/1999 | 7,3560 | -1,43% | 7,7080 | 7,8640 | 7,2410 | 132.813 | ,00 |
| 08/2/1999 | 7,4630 | 8,07% | 7,3890 | 7,4630 | 7,1100 | 202.395 | ,00 |
| 05/2/1999 | 6,9060 | 5,64% | 6,4710 | 6,9550 | 6,4140 | 181.406 | ,00 |
| 04/2/1999 | 6,5370 | 0,26% | 6,5940 | 6,7660 | 6,5040 | 69.853 | ,00 |
| 03/2/1999 | 6,5200 | -1,61% | 6,7170 | 6,7170 | 6,4880 | 32.953 | ,00 |
| 02/2/1999 | 6,6270 | 1,01% | 6,7500 | 6,7500 | 6,4710 | 41.168 | ,00 |
| 01/2/1999 | 6,5610 | -1,49% | 6,6600 | 6,9060 | 6,4710 | 52.700 | ,00 |
| 29/1/1999 | 6,6600 | 0,00% | 6,7830 | 6,7830 | 6,5860 | 24.205 | ,00 |
| 28/1/1999 | 6,6600 | -0,36% | 6,6840 | 6,9060 | 6,4300 | 66.332 | ,00 |
| 27/1/1999 | 6,6840 | 0,36% | 6,8400 | 6,9380 | 6,6600 | 46.482 | ,00 |
| 26/1/1999 | 6,6600 | 2,92% | 6,4710 | 6,7090 | 6,4710 | 30.547 | ,00 |
| 25/1/1999 | 6,4710 | -5,28% | 6,7170 | 6,7170 | 6,4710 | 37.906 | ,00 |
| 22/1/1999 | 6,8320 | -0,60% | 6,7830 | 6,8730 | 6,6840 | 30.871 | ,00 |
| 21/1/1999 | 6,8730 | -2,22% | 7,0290 | 7,0290 | 6,8150 | 44.780 | ,00 |
| 20/1/1999 | 7,0290 | -1,14% | 7,0860 | 7,1510 | 6,9630 | 29.225 | ,00 |
| 19/1/1999 | 7,1100 | -3,45% | 7,4300 | 7,4870 | 7,0450 | 75.262 | ,00 |
| 18/1/1999 | 7,3640 | 2,98% | 7,2410 | 7,4630 | 7,2330 | 90.778 | ,00 |
| 15/1/1999 | 7,1510 | -1,24% | 7,0290 | 7,1510 | 6,6760 | 47.928 | ,00 |
| 14/1/1999 | 7,2410 | 2,55% | 6,7830 | 7,2410 | 6,5040 | 114.363 | ,00 |
| 13/1/1999 | 7,0610 | -8,00% | 7,0770 | 7,3970 | 7,0610 | 57.372 | ,00 |
| 12/1/1999 | 7,6750 | 0,21% | 8,0190 | 8,0770 | 7,4130 | 208.351 | ,00 |
| 11/1/1999 | 7,6590 | 8,09% | 7,6590 | 7,6590 | 7,6590 | 143.832 | ,00 |
| 08/1/1999 | 7,0860 | 8,00% | 6,6600 | 7,0860 | 6,6600 | 155.260 | ,00 |
| 07/1/1999 | 6,5610 | 4,84% | 6,5530 | 6,6270 | 6,3650 | 86.585 | ,00 |
| 05/1/1999 | 6,2580 | -1,42% | 6,4630 | 6,5860 | 6,1930 | 58.528 | ,00 |
| 04/1/1999 | 6,3480 | 5,01% | 6,1520 | 6,3650 | 6,1030 | 42.749 | ,00 |
| 31/12/1998 | 6,0450 | 2,06% | 5,9060 | 6,1350 | 5,9060 | 70.087 | ,00 |
| 30/12/1998 | 5,9230 | -1,09% | 6,0780 | 6,0780 | 5,8570 | 44.687 | ,00 |
| 29/12/1998 | 5,9880 | -0,42% | 6,0780 | 6,0780 | 5,8730 | 20.366 | ,00 |
| 28/12/1998 | 6,0130 | 0,00% | 6,0130 | 6,0860 | 5,9550 | 23.441 | ,00 |
| 24/12/1998 | 6,0130 | -0,53% | 6,1190 | 6,1190 | 5,9550 | 27.310 | ,00 |
| 23/12/1998 | 6,0450 | 0,53% | 6,0860 | 6,0860 | 5,8730 | 29.157 | ,00 |
| 22/12/1998 | 6,0130 | -1,60% | 6,1350 | 6,1680 | 5,9880 | 23.555 | ,00 |
| 21/12/1998 | 6,1110 | 0,00% | 6,1680 | 6,2010 | 5,9550 | 62.681 | ,00 |
| 18/12/1998 | 6,1110 | 2,62% | 5,8570 | 6,1680 | 5,8570 | 32.491 | ,00 |
| 17/12/1998 | 5,9550 | -3,84% | 6,4140 | 6,4140 | 5,8570 | 23.156 | ,00 |
| 16/12/1998 | 6,1930 | 0,00% | 6,4390 | 6,4470 | 6,1520 | 57.730 | ,00 |
| 15/12/1998 | 6,1930 | 3,42% | 6,0290 | 6,3240 | 6,0130 | 110.807 | ,00 |
| 14/12/1998 | 5,9880 | -1,22% | 6,1110 | 6,1110 | 5,9310 | 47.786 | ,00 |
| 11/12/1998 | 6,0620 | -3,01% | 6,2250 | 6,2250 | 5,9960 | 48.507 | ,00 |
| 10/12/1998 | 6,2500 | -0,53% | 6,4470 | 6,4470 | 6,2090 | 30.648 | ,00 |
| 09/12/1998 | 6,2830 | -2,54% | 6,4470 | 6,4800 | 6,2500 | 66.200 | ,00 |
| 08/12/1998 | 6,4470 | -0,51% | 6,5610 | 6,5860 | 6,3070 | 58.405 | ,00 |
| 07/12/1998 | 6,4800 | 2,21% | 6,4390 | 6,5370 | 6,2500 | 66.973 | ,00 |
| 04/12/1998 | 6,3400 | 2,79% | 6,4220 | 6,4220 | 6,2500 | 53.166 | ,00 |
| 03/12/1998 | 6,1680 | -4,33% | 6,4470 | 6,4470 | 6,1110 | 70.477 | ,00 |
| 02/12/1998 | 6,4470 | 1,29% | 6,5860 | 6,6760 | 6,3240 | 73.312 | ,00 |
| 01/12/1998 | 6,3650 | -3,36% | 6,5860 | 6,5860 | 6,2500 | 68.416 | ,00 |
| 30/11/1998 | 6,5860 | -2,66% | 6,8650 | 6,9220 | 6,5610 | 59.424 | ,00 |
| 27/11/1998 | 6,7660 | -0,37% | 6,9220 | 6,9220 | 6,6760 | 50.243 | ,00 |
| 26/11/1998 | 6,7910 | -2,47% | 7,0610 | 7,1350 | 6,7420 | 65.495 | ,00 |
| 25/11/1998 | 6,9630 | 2,17% | 6,8400 | 7,0940 | 6,5860 | 186.294 | ,00 |
| 24/11/1998 | 6,8150 | -2,59% | 7,2080 | 7,2080 | 6,7330 | 217.739 | ,00 |
| 23/11/1998 | 6,9960 | 4,40% | 6,8150 | 7,0940 | 6,7420 | 355.658 | ,00 |
| 20/11/1998 | 6,7010 | 6,25% | 6,4470 | 6,7010 | 6,4060 | 268.274 | ,00 |
| 19/11/1998 | 6,3070 | 0,00% | 6,3070 | 6,5610 | 6,1930 | 148.315 | ,00 |
| 18/11/1998 | 6,3070 | 0,38% | 6,2830 | 6,4470 | 6,2660 | 97.350 | ,00 |
| 17/11/1998 | 6,2830 | -2,79% | 6,4470 | 6,5780 | 6,1840 | 113.913 | ,00 |
| 16/11/1998 | 6,4630 | 7,48% | 6,0950 | 6,4880 | 6,0950 | 241.975 | ,00 |
| 13/11/1998 | 6,0130 | -1,20% | 6,3650 | 6,3650 | 5,9880 | 126.460 | ,00 |
| 12/11/1998 | 6,0860 | 3,91% | 5,9720 | 6,1680 | 5,8570 | 137.336 | ,00 |
| 11/11/1998 | 5,8570 | -2,19% | 5,9960 | 5,9960 | 5,8570 | 17.065 | ,00 |
| 10/11/1998 | 5,9880 | -1,76% | 6,0950 | 6,0950 | 5,9640 | 18.570 | ,00 |
| 09/11/1998 | 6,0950 | 1,09% | 6,0290 | 6,1680 | 6,0290 | 27.939 | ,00 |
| 06/11/1998 | 6,0290 | -2,25% | 6,3400 | 6,3400 | 5,8820 | 31.400 | ,00 |
| 05/11/1998 | 6,1680 | -3,46% | 6,4470 | 6,4800 | 6,0370 | 37.141 | ,00 |
| 04/11/1998 | 6,3890 | 4,55% | 6,1110 | 6,5370 | 6,0130 | 67.873 | ,00 |
| 03/11/1998 | 6,1110 | -2,74% | 6,3890 | 6,4220 | 6,0620 | 14.702 | ,00 |
| 02/11/1998 | 6,2830 | 6,98% | 6,1680 | 6,2830 | 6,0700 | 43.080 | ,00 |
| 30/10/1998 | 5,8730 | 4,67% | 5,6600 | 5,8820 | 5,6600 | 24.980 | ,00 |
| 29/10/1998 | 5,6110 | -4,46% | 5,7500 | 5,8320 | 5,5790 | 13.405 | ,00 |
| 27/10/1998 | 5,8730 | -2,33% | 5,9960 | 6,1350 | 5,7830 | 17.441 | ,00 |
| 26/10/1998 | 6,0130 | 6,24% | 5,4640 | 6,0130 | 5,4640 | 23.161 | ,00 |
| 23/10/1998 | 5,6600 | 0,00% | 5,7500 | 5,7500 | 5,5210 | 7.580 | ,00 |
| 22/10/1998 | 5,6600 | -1,99% | 5,7500 | 5,7500 | 5,6110 | 9.369 | ,00 |
| 21/10/1998 | 5,7750 | -0,98% | 5,8820 | 5,9390 | 5,6850 | 12.913 | ,00 |
| 20/10/1998 | 5,8320 | -0,15% | 5,8730 | 5,8730 | 5,6360 | 7.748 | ,00 |
| 19/10/1998 | 5,8410 | 2,74% | 5,6850 | 5,8410 | 5,5210 | 12.297 | ,00 |
| 16/10/1998 | 5,6850 | 4,04% | 5,6110 | 5,7590 | 5,6110 | 24.478 | ,00 |
| 15/10/1998 | 5,4640 | 1,07% | 5,5130 | 5,5540 | 5,4060 | 15.005 | ,00 |
| 14/10/1998 | 5,4060 | 1,22% | 5,4390 | 5,4390 | 5,2670 | 16.050 | ,00 |
| 13/10/1998 | 5,3410 | 3,99% | 5,3000 | 5,3410 | 4,9310 | 15.653 | ,00 |
| 12/10/1998 | 5,1360 | -1,42% | 5,2670 | 5,3570 | 4,9890 | 6.692 | ,00 |
| 09/10/1998 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 4,9310 | 20.338 | ,00 |
| 08/10/1998 | 5,2100 | -6,33% | 5,4640 | 5,4640 | 5,1360 | 10.403 | ,00 |
| 07/10/1998 | 5,5620 | 3,83% | 5,5370 | 5,6110 | 5,4390 | 15.005 | ,00 |
| 06/10/1998 | 5,3570 | -1,51% | 5,3820 | 5,4960 | 5,2590 | 10.696 | ,00 |
| 05/10/1998 | 5,4390 | 2,62% | 5,4390 | 5,4640 | 5,1850 | 23.747 | ,00 |
| 02/10/1998 | 5,3000 | -5,54% | 5,3570 | 5,4560 | 5,2020 | 48.967 | ,00 |
| 01/10/1998 | 5,6110 | -4,61% | 5,8320 | 5,8410 | 5,4640 | 12.934 | ,00 |
| 30/9/1998 | 5,8820 | -2,18% | 6,1270 | 6,1270 | 5,7590 | 9.693 | ,00 |
| 29/9/1998 | 6,0130 | 0,00% | 6,1350 | 6,1350 | 5,9390 | 4.778 | ,00 |
| 28/9/1998 | 6,0130 | -0,40% | 5,9960 | 6,1270 | 5,9640 | 3.659 | ,00 |
| 25/9/1998 | 6,0370 | -2,52% | 6,0860 | 6,1270 | 5,9140 | 23.025 | ,00 |
| 24/9/1998 | 6,1930 | 4,28% | 6,0860 | 6,2340 | 6,0620 | 34.423 | ,00 |
| 23/9/1998 | 5,9390 | -0,55% | 6,0290 | 6,1110 | 5,8730 | 21.404 | ,00 |
| 22/9/1998 | 5,9720 | 1,53% | 5,6520 | 6,0290 | 5,6520 | 19.093 | ,00 |
| 21/9/1998 | 5,8820 | -4,64% | 6,1520 | 6,1520 | 5,6850 | 21.027 | ,00 |
| 18/9/1998 | 6,1680 | 0,67% | 5,9390 | 6,2910 | 5,9390 | 27.688 | ,00 |
| 17/9/1998 | 6,1270 | -2,61% | 6,2910 | 6,4220 | 6,1270 | 24.679 | ,00 |
| 16/9/1998 | 6,2910 | 6,37% | 6,0290 | 6,3070 | 6,0290 | 53.777 | ,00 |
| 15/9/1998 | 5,9140 | -1,65% | 6,0700 | 6,0950 | 5,7590 | 16.207 | ,00 |
| 14/9/1998 | 6,0130 | 2,23% | 6,0950 | 6,0950 | 5,9310 | 12.045 | ,00 |
| 11/9/1998 | 5,8820 | -5,65% | 5,8080 | 6,0950 | 5,8080 | 23.255 | ,00 |
| 10/9/1998 | 6,2340 | 3,26% | 5,9140 | 6,4220 | 5,7180 | 87.008 | ,00 |
| 09/9/1998 | 6,0370 | 7,90% | 5,7590 | 6,0370 | 5,7180 | 73.854 | ,00 |
| 08/9/1998 | 5,5950 | 1,80% | 5,5620 | 5,5950 | 5,3410 | 53.432 | ,00 |
| 07/9/1998 | 5,4960 | 2,12% | 5,4640 | 5,7340 | 5,4060 | 10.059 | ,00 |
| 04/9/1998 | 5,3820 | -1,36% | 5,4560 | 5,4960 | 5,3410 | 12.401 | ,00 |
| 03/9/1998 | 5,4560 | -1,76% | 5,4960 | 5,5950 | 5,3240 | 23.380 | ,00 |
| 02/9/1998 | 5,5540 | 5,95% | 5,4640 | 5,5620 | 5,3650 | 48.882 | ,00 |
| 01/9/1998 | 5,2420 | -3,03% | 4,9810 | 5,2420 | 4,9810 | 50.358 | ,00 |
| 31/8/1998 | 5,4060 | -3,24% | 5,7500 | 6,0290 | 5,3410 | 97.695 | ,00 |
| 28/8/1998 | 5,5870 | -8,08% | 5,6110 | 5,6110 | 5,5870 | 24.687 | ,00 |
| 27/8/1998 | 6,0780 | -7,94% | 6,4470 | 6,4470 | 6,0780 | 23.245 | ,00 |
| 26/8/1998 | 6,6020 | 2,80% | 6,4470 | 6,7010 | 6,3240 | 21.226 | ,00 |
| 25/8/1998 | 6,4220 | -2,12% | 6,4470 | 6,4470 | 6,1270 | 20.463 | ,00 |
| 24/8/1998 | 6,5610 | -1,72% | 6,6760 | 6,6760 | 6,3890 | 22.523 | ,00 |
| 21/8/1998 | 6,6760 | -1,69% | 6,7330 | 6,7420 | 6,6020 | 12.903 | ,00 |
| 20/8/1998 | 6,7910 | -1,42% | 6,8560 | 6,8650 | 6,6020 | 14.429 | ,00 |
| 19/8/1998 | 6,8890 | 0,35% | 7,0120 | 7,0610 | 6,7580 | 18.141 | ,00 |
| 18/8/1998 | 6,8650 | 2,45% | 6,7910 | 6,9550 | 6,7910 | 22.878 | ,00 |
| 17/8/1998 | 6,7010 | -2,39% | 6,4800 | 6,7910 | 6,4800 | 16.092 | ,00 |
| 14/8/1998 | 6,8650 | 5,94% | 6,6020 | 6,8650 | 6,4470 | 33.774 | ,00 |
| 13/8/1998 | 6,4800 | -7,69% | 7,2080 | 7,2080 | 6,4630 | 135.809 | ,00 |
| 12/8/1998 | 7,0200 | -3,16% | 7,0120 | 7,2080 | 6,7420 | 61.042 | ,00 |
| 11/8/1998 | 7,2490 | -2,44% | 7,1510 | 7,3890 | 7,0120 | 27.176 | ,00 |
| 10/8/1998 | 7,4300 | -4,22% | 7,8230 | 7,8230 | 7,1590 | 23.956 | ,00 |
| 07/8/1998 | 7,7570 | 2,93% | 7,8470 | 7,9790 | 7,6590 | 69.922 | ,00 |
| 06/8/1998 | 7,5360 | 7,84% | 7,2330 | 7,5360 | 7,0120 | 110.901 | ,00 |
| 05/8/1998 | 6,9880 | -4,47% | 7,0120 | 7,1760 | 6,8890 | 44.910 | ,00 |
| 04/8/1998 | 7,3150 | 5,68% | 6,9220 | 7,4050 | 6,9220 | 63.523 | ,00 |
| 03/8/1998 | 6,9220 | -0,94% | 6,9550 | 6,9880 | 6,8650 | 18.978 | ,00 |
| 31/7/1998 | 6,9880 | 0,95% | 6,9140 | 6,9960 | 6,8650 | 26.946 | ,00 |
| 30/7/1998 | 6,9220 | -1,40% | 7,0120 | 7,0120 | 6,7660 | 27.960 | ,00 |
| 29/7/1998 | 7,0200 | -0,23% | 7,2330 | 7,2900 | 6,8150 | 45.140 | ,00 |
| 28/7/1998 | 7,0360 | 7,24% | 6,5370 | 7,0860 | 6,5370 | 62.331 | ,00 |
| 27/7/1998 | 6,5610 | -4,43% | 6,8650 | 6,8650 | 6,4470 | 43.049 | ,00 |
| 24/7/1998 | 6,8650 | -5,09% | 7,1760 | 7,2660 | 6,7420 | 59.236 | ,00 |
| 23/7/1998 | 7,2330 | 0,00% | 7,2660 | 7,2660 | 7,0360 | 26.120 | ,00 |
| 22/7/1998 | 7,2330 | 1,15% | 7,1510 | 7,2660 | 7,0120 | 17.033 | ,00 |
| 21/7/1998 | 7,1510 | 0,00% | 7,1510 | 7,2740 | 7,0360 | 27.709 | ,00 |
| 20/7/1998 | 7,1510 | 1,39% | 7,0530 | 7,2490 | 7,0120 | 31.097 | ,00 |
| 17/7/1998 | 7,0530 | -2,49% | 7,2330 | 7,2900 | 7,0530 | 15.633 | ,00 |
| 16/7/1998 | 7,2330 | -0,78% | 7,4630 | 7,4630 | 7,0360 | 16.814 | ,00 |
| 15/7/1998 | 7,2900 | -1,55% | 7,5690 | 7,5690 | 7,1510 | 16.165 | ,00 |
| 14/7/1998 | 7,4050 | -4,14% | 7,6830 | 7,6920 | 7,1180 | 46.709 | ,00 |
| 13/7/1998 | 7,7250 | 2,96% | 7,9870 | 8,0770 | 7,5690 | 87.897 | ,00 |
| 10/7/1998 | 7,5030 | 8,00% | 7,5030 | 7,5030 | 7,1590 | 73.268 | ,00 |
| 09/7/1998 | 6,9470 | 7,89% | 6,7330 | 6,9470 | 6,6110 | 137.639 | ,00 |
| 08/7/1998 | 6,4390 | 0,00% | 6,6430 | 6,8560 | 6,3070 | 23.914 | ,00 |
| 07/7/1998 | 6,4390 | 0,52% | 6,4470 | 6,4470 | 6,2500 | 18.800 | ,00 |
| 06/7/1998 | 6,4060 | 1,57% | 6,4470 | 6,4470 | 6,3070 | 23.119 | ,00 |
| 03/7/1998 | 6,3070 | -1,55% | 6,4470 | 6,4470 | 6,1680 | 15.381 | ,00 |
| 02/7/1998 | 6,4060 | 1,57% | 6,5040 | 6,5040 | 6,1110 | 21.686 | ,00 |
| 01/7/1998 | 6,3070 | -3,52% | 6,2250 | 6,3810 | 6,1930 | 13.760 | ,00 |
| 30/6/1998 | 6,5370 | 0,26% | 6,9960 | 6,9960 | 6,0370 | 19.241 | ,00 |
| 29/6/1998 | 6,5200 | 1,13% | 6,8150 | 6,8150 | 6,4470 | 15.255 | ,00 |
| 26/6/1998 | 6,4470 | -4,71% | 6,7660 | 6,8400 | 6,4390 | 22.932 | ,00 |
| 25/6/1998 | 6,7660 | -2,25% | 7,1180 | 7,1180 | 6,7660 | 9.902 | ,00 |
| 24/6/1998 | 6,9220 | 1,81% | 6,8650 | 7,1760 | 6,7910 | 26.946 | ,00 |
| 23/6/1998 | 6,7990 | -2,70% | 7,0120 | 7,0120 | 6,6760 | 26.622 | ,00 |
| 22/6/1998 | 6,9880 | 0,00% | 7,1510 | 7,1510 | 6,7660 | 139.592 | ,00 |
| 19/6/1998 | 6,9880 | -0,11% | 7,0360 | 7,0360 | 6,6430 | 35.124 | ,00 |
| 18/6/1998 | 6,9960 | -3,06% | 7,3720 | 7,4630 | 6,8400 | 26.162 | ,00 |
| 17/6/1998 | 7,2170 | 1,50% | 7,3720 | 7,4050 | 7,1510 | 27.625 | ,00 |
| 16/6/1998 | 7,1100 | 7,55% | 6,3890 | 7,1100 | 6,3070 | 33.923 | ,00 |
| 15/6/1998 | 6,6110 | -7,87% | 7,1760 | 7,1760 | 6,6110 | 77.210 | ,00 |
| 12/6/1998 | 7,1760 | -5,19% | 6,9630 | 7,3150 | 6,9630 | 44.325 | ,00 |
| 11/6/1998 | 7,5690 | -1,60% | 7,6830 | 7,6830 | 7,0940 | 64.485 | ,00 |
| 10/6/1998 | 7,6920 | -5,34% | 7,6670 | 7,8470 | 7,4790 | 126.900 | ,00 |
| 09/6/1998 | 8,1260 | -8,07% | 8,6910 | 8,6910 | 8,1260 | 57.041 | ,00 |
| 05/6/1998 | 8,8390 | 3,95% | 8,8630 | 9,0850 | 8,5690 | 210.153 | ,00 |
| 04/6/1998 | 8,5030 | 8,02% | 8,5030 | 8,5030 | 7,9380 | 246.627 | ,00 |
| 03/6/1998 | 7,8720 | 7,98% | 7,2900 | 7,8720 | 7,1510 | 79.904 | ,00 |
| 02/6/1998 | 7,2900 | -3,58% | 7,5360 | 7,5850 | 7,0200 | 48.091 | ,00 |
| 01/6/1998 | 7,5610 | -7,70% | 8,1340 | 8,1340 | 7,5360 | 72.727 | ,00 |
| 29/5/1998 | 8,1920 | 2,89% | 7,9870 | 8,2730 | 7,9870 | 43.835 | ,00 |
| 28/5/1998 | 7,9620 | -0,41% | 7,8880 | 8,2730 | 7,7160 | 74.741 | ,00 |
| 27/5/1998 | 7,9950 | -8,01% | 8,3550 | 8,6420 | 7,9950 | 86.551 | ,00 |
| 26/5/1998 | 8,6910 | -3,89% | 9,7640 | 9,7640 | 8,3310 | 257.644 | ,00 |
| 25/5/1998 | 9,0430 | 8,01% | 9,0430 | 9,0430 | 9,0430 | 31.847 | ,00 |
| 22/5/1998 | 8,3720 | 8,04% | 8,3720 | 8,3720 | 7,9210 | 40.640 | ,00 |
| 21/5/1998 | 7,7490 | 7,98% | 7,5280 | 7,7490 | 7,2330 | 130.072 | ,00 |
| 20/5/1998 | 7,1760 | 7,62% | 6,8890 | 7,1760 | 6,7420 | 140.598 | ,00 |
| 19/5/1998 | 6,6680 | 7,97% | 6,4470 | 6,6680 | 6,4470 | 183.417 | ,00 |
| 18/5/1998 | 6,1760 | 8,01% | 5,7180 | 6,1760 | 5,6190 | 106.813 | ,00 |
| 15/5/1998 | 5,7180 | -0,28% | 5,7340 | 5,8080 | 5,6600 | 17.941 | ,00 |
| 14/5/1998 | 5,7340 | 2,05% | 5,5790 | 5,8570 | 5,5790 | 62.682 | ,00 |
| 13/5/1998 | 5,6190 | 0,43% | 5,6110 | 5,6600 | 5,5210 | 18.851 | ,00 |
| 12/5/1998 | 5,5950 | -0,43% | 5,6600 | 5,8570 | 5,5540 | 14.774 | ,00 |
| 11/5/1998 | 5,6190 | 3,31% | 5,5950 | 5,7500 | 5,5540 | 28.933 | ,00 |
| 08/5/1998 | 5,4390 | -3,07% | 5,6110 | 5,6110 | 5,3240 | 19.020 | ,00 |
| 07/5/1998 | 5,6110 | 3,16% | 5,4390 | 5,6850 | 5,4060 | 56.297 | ,00 |
| 06/5/1998 | 5,4390 | 1,53% | 5,2670 | 5,6850 | 5,2670 | 60.459 | ,00 |
| 05/5/1998 | 5,3570 | 0,30% | 5,6110 | 5,6110 | 5,2670 | 12.868 | ,00 |
| 04/5/1998 | 5,3410 | 3,01% | 5,3080 | 5,4060 | 4,9070 | 73.364 | ,00 |
| 30/4/1998 | 5,1850 | 2,75% | 5,0460 | 5,1850 | 5,0460 | 26.203 | ,00 |
| 29/4/1998 | 5,0460 | 0,66% | 5,1850 | 5,2420 | 4,9890 | 49.234 | ,00 |
| 28/4/1998 | 5,0130 | 1,66% | 4,8250 | 5,0130 | 4,6040 | 41.313 | ,00 |
| 27/4/1998 | 4,9310 | -8,09% | 5,0460 | 5,1690 | 4,9310 | 32.244 | ,00 |
| 24/4/1998 | 5,3650 | -8,01% | 5,6110 | 5,6110 | 5,3650 | 37.350 | ,00 |
| 23/4/1998 | 5,8320 | -3,01% | 6,0290 | 6,0290 | 5,5790 | 26.340 | ,00 |
| 22/4/1998 | 6,0130 | -4,30% | 6,5450 | 6,5450 | 5,7830 | 42.306 | ,00 |
| 21/4/1998 | 6,2830 | 4,79% | 6,1680 | 6,3650 | 5,6850 | 58.260 | ,00 |
| 16/4/1998 | 5,9960 | 0,40% | 6,1350 | 6,1680 | 5,8820 | 59.236 | ,00 |
| 15/4/1998 | 5,9720 | 6,43% | 5,9720 | 6,0290 | 5,6110 | 113.683 | ,00 |
| 14/4/1998 | 5,6110 | 8,05% | 5,5620 | 5,6110 | 5,3820 | 138.544 | ,00 |
| 13/4/1998 | 5,1930 | 8,01% | 4,9070 | 5,1930 | 4,9070 | 52.554 | ,00 |
| 10/4/1998 | 4,8080 | 1,20% | 4,7920 | 4,8900 | 4,7350 | 55.963 | ,00 |
| 09/4/1998 | 4,7510 | -0,86% | 4,7920 | 4,8250 | 4,6850 | 21.759 | ,00 |
| 08/4/1998 | 4,7920 | -0,33% | 4,8080 | 4,8490 | 4,7590 | 45.957 | ,00 |
| 07/4/1998 | 4,8080 | 0,00% | 4,8250 | 4,9070 | 4,6530 | 31.107 | ,00 |
| 06/4/1998 | 4,8080 | 1,74% | 4,8580 | 4,8820 | 4,7350 | 46.040 | ,00 |
| 03/4/1998 | 4,7260 | 0,68% | 4,6850 | 4,7590 | 4,6280 | 47.106 | ,00 |
| 02/4/1998 | 4,6940 | -1,37% | 4,7590 | 4,8250 | 4,4810 | 43.948 | ,00 |
| 01/4/1998 | 4,7590 | -3,02% | 4,9070 | 4,9070 | 4,6360 | 30.146 | ,00 |
| 31/3/1998 | 4,9070 | 0,00% | 5,1360 | 5,1360 | 4,7920 | 33.523 | ,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.% |
|---|