| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,9860 €
-0,0120 (-1,20%)
- Άνοιγμα 0,9880
- Υψηλό 0,9980
- Χαμηλό 0,9750
- Όγκος 69.373
- Τζίρος 68.065 €
- Πράξεις 107
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/3/1998 | 4,9560 | 2,02% | 4,9070 | 4,9560 | 4,8330 | 18.748 | ,00 |
| 26/3/1998 | 4,8580 | 2,60% | 4,7590 | 4,8580 | 4,6360 | 54.217 | ,00 |
| 24/3/1998 | 4,7350 | 1,07% | 4,7590 | 4,7590 | 4,6530 | 35.102 | ,00 |
| 23/3/1998 | 4,6850 | 1,23% | 4,7100 | 4,7510 | 4,5540 | 26.632 | ,00 |
| 20/3/1998 | 4,6280 | 1,25% | 4,7100 | 4,7840 | 4,4320 | 51.811 | ,00 |
| 19/3/1998 | 4,5710 | 4,50% | 4,4320 | 4,5790 | 4,2840 | 37.330 | ,00 |
| 18/3/1998 | 4,3740 | -5,49% | 4,6280 | 4,6280 | 4,2840 | 36.827 | ,00 |
| 17/3/1998 | 4,6280 | -0,54% | 4,7510 | 4,7510 | 4,4810 | 37.238 | ,00 |
| 16/3/1998 | 4,6530 | -2,74% | 5,0460 | 5,0460 | 4,4320 | 74.084 | ,00 |
| 13/3/1998 | 4,7840 | -4,11% | 4,9890 | 4,9890 | 4,7840 | 28.347 | ,00 |
| 12/3/1998 | 4,9890 | -2,23% | 5,0540 | 5,0540 | 4,7590 | 56.894 | ,00 |
| 11/3/1998 | 5,1030 | 0,00% | 5,1610 | 5,2420 | 5,0460 | 19.285 | ,00 |
| 10/3/1998 | 5,1030 | 0,00% | 5,1610 | 5,1610 | 5,0050 | 15.935 | ,00 |
| 09/3/1998 | 5,1030 | -1,58% | 5,1440 | 5,1440 | 4,9890 | 15.883 | ,00 |
| 06/3/1998 | 5,1850 | -0,48% | 5,2420 | 5,2420 | 5,0700 | 20.506 | ,00 |
| 05/3/1998 | 5,2100 | 3,09% | 5,1030 | 5,3080 | 5,0300 | 91.045 | ,00 |
| 04/3/1998 | 5,0540 | 6,38% | 4,8820 | 5,0700 | 4,7840 | 82.919 | ,00 |
| 03/3/1998 | 4,7510 | -0,17% | 4,8080 | 4,8490 | 4,6850 | 47.943 | ,00 |
| 27/2/1998 | 4,7590 | 0,17% | 4,8330 | 4,8330 | 4,7100 | 48.852 | ,00 |
| 26/2/1998 | 4,7510 | -3,98% | 4,9560 | 5,0130 | 4,6690 | 47.005 | ,00 |
| 25/2/1998 | 4,9480 | 5,05% | 4,7510 | 5,0130 | 4,6690 | 75.504 | ,00 |
| 24/2/1998 | 4,7100 | -0,86% | 4,7510 | 4,8490 | 4,6690 | 68.448 | ,00 |
| 23/2/1998 | 4,7510 | 3,19% | 4,3420 | 4,7510 | 4,2600 | 70.874 | ,00 |
| 20/2/1998 | 4,6040 | -2,25% | 4,7260 | 4,7510 | 4,5540 | 34.182 | ,00 |
| 19/2/1998 | 4,7100 | 0,53% | 4,7590 | 4,7590 | 4,5380 | 47.985 | ,00 |
| 18/2/1998 | 4,6850 | -2,23% | 4,8250 | 4,8490 | 4,6280 | 31.892 | ,00 |
| 17/2/1998 | 4,7920 | 1,74% | 4,7100 | 4,7920 | 4,7100 | 38.877 | ,00 |
| 16/2/1998 | 4,7100 | -1,03% | 4,8080 | 4,8080 | 4,6280 | 30.815 | ,00 |
| 13/2/1998 | 4,7590 | 0,00% | 4,7590 | 4,8250 | 4,7100 | 26.350 | ,00 |
| 12/2/1998 | 4,7590 | 2,83% | 4,7100 | 4,8490 | 4,6280 | 123.178 | ,00 |
| 11/2/1998 | 4,6280 | 3,28% | 4,6280 | 4,6940 | 4,4970 | 48.105 | ,00 |
| 10/2/1998 | 4,4810 | -0,71% | 4,5380 | 4,5710 | 4,4320 | 12.025 | ,00 |
| 09/2/1998 | 4,5130 | 1,28% | 4,4560 | 4,5380 | 4,4400 | 32.048 | ,00 |
| 06/2/1998 | 4,4560 | 4,01% | 4,2760 | 4,4560 | 4,2760 | 29.794 | ,00 |
| 05/2/1998 | 4,2840 | 0,56% | 4,2600 | 4,2840 | 4,1450 | 23.108 | ,00 |
| 04/2/1998 | 4,2600 | -1,89% | 4,3420 | 4,3420 | 4,1780 | 28.336 | ,00 |
| 03/2/1998 | 4,3420 | -0,73% | 4,3740 | 4,3830 | 4,2430 | 36.336 | ,00 |
| 02/2/1998 | 4,3740 | -0,93% | 4,4730 | 4,4730 | 4,2600 | 3.429 | ,00 |
| 30/1/1998 | 4,4150 | 0,36% | 4,4560 | 4,4560 | 4,2840 | 4.391 | ,00 |
| 29/1/1998 | 4,3990 | 0,00% | 4,5380 | 4,5380 | 4,3740 | 3.826 | ,00 |
| 28/1/1998 | 4,3990 | -3,06% | 4,5130 | 4,5130 | 4,3830 | 3.388 | ,00 |
| 27/1/1998 | 4,5380 | -0,72% | 4,5300 | 4,5790 | 4,4810 | 7.414 | ,00 |
| 26/1/1998 | 4,5710 | -1,76% | 4,6280 | 4,6360 | 4,5130 | 6.305 | ,00 |
| 23/1/1998 | 4,6530 | -0,87% | 4,7350 | 4,7350 | 4,5710 | 5.541 | ,00 |
| 22/1/1998 | 4,6940 | 0,54% | 4,6530 | 4,6940 | 4,5790 | 6.158 | ,00 |
| 21/1/1998 | 4,6690 | -1,73% | 4,6530 | 4,7100 | 4,6360 | 8.271 | ,00 |
| 20/1/1998 | 4,7510 | -1,53% | 4,8580 | 4,8820 | 4,6690 | 5.939 | ,00 |
| 19/1/1998 | 4,8250 | 0,00% | 4,8330 | 4,9560 | 4,8250 | 16.070 | ,00 |
| 16/1/1998 | 4,8250 | 3,34% | 4,6850 | 4,8250 | 4,6040 | 185.321 | ,00 |
| 15/1/1998 | 4,6690 | -1,39% | 4,7100 | 4,7510 | 4,6280 | 8.574 | ,00 |
| 14/1/1998 | 4,7350 | 3,41% | 4,6850 | 4,7920 | 4,6690 | 36.179 | ,00 |
| 13/1/1998 | 4,5790 | 3,71% | 4,6280 | 4,6280 | 4,4810 | 23.589 | ,00 |
| 12/1/1998 | 4,4150 | -6,76% | 4,7350 | 4,7350 | 4,3740 | 26.015 | ,00 |
| 09/1/1998 | 4,7350 | -2,35% | 4,7840 | 4,8250 | 4,6360 | 21.939 | ,00 |
| 08/1/1998 | 4,8490 | -1,66% | 4,9070 | 4,9310 | 4,7590 | 30.775 | ,00 |
| 07/1/1998 | 4,9310 | 6,55% | 4,6040 | 4,9310 | 4,5540 | 67.820 | ,00 |
| 05/1/1998 | 4,6280 | 8,03% | 4,3990 | 4,6280 | 4,3170 | 122.654 | ,00 |
| 02/1/1998 | 4,2840 | 1,16% | 4,2430 | 4,3330 | 4,2020 | 19.836 | ,00 |
| 31/12/1997 | 4,2350 | -2,82% | 4,3580 | 4,3580 | 4,2190 | 33.719 | ,00 |
| 30/12/1997 | 4,3580 | 2,30% | 4,3170 | 4,4400 | 4,2020 | 51.249 | ,00 |
| 29/12/1997 | 4,2600 | -4,93% | 4,4810 | 4,4810 | 4,2190 | 11.463 | ,00 |
| 24/12/1997 | 4,4810 | -4,35% | 4,6850 | 4,7100 | 4,4560 | 30.934 | ,00 |
| 23/12/1997 | 4,6850 | 0,34% | 4,7350 | 4,7350 | 4,6530 | 439.666 | ,00 |
| 22/12/1997 | 4,6690 | -1,89% | 4,7260 | 4,7260 | 4,5790 | 27.563 | ,00 |
| 19/12/1997 | 4,7590 | -0,52% | 4,7920 | 4,7920 | 4,6690 | 4.423 | ,00 |
| 18/12/1997 | 4,7840 | 0,53% | 4,8820 | 5,0130 | 4,6850 | 15.339 | ,00 |
| 17/12/1997 | 4,7590 | -2,52% | 4,8250 | 4,8580 | 4,7100 | 20.225 | ,00 |
| 16/12/1997 | 4,8820 | -2,94% | 5,0460 | 5,0460 | 4,7590 | 11.209 | ,00 |
| 15/12/1997 | 5,0300 | -0,32% | 5,0460 | 5,0460 | 4,9560 | 2.216 | ,00 |
| 12/12/1997 | 5,0460 | 3,36% | 4,7100 | 5,0460 | 4,7100 | 69.688 | ,00 |
| 11/12/1997 | 4,8820 | -5,55% | 5,0700 | 5,0700 | 4,8820 | 6.953 | ,00 |
| 10/12/1997 | 5,1690 | 0,16% | 5,1440 | 5,2420 | 5,0700 | 13.283 | ,00 |
| 09/12/1997 | 5,1610 | 2,12% | 5,0460 | 5,1610 | 5,0460 | 17.755 | ,00 |
| 08/12/1997 | 5,0540 | 3,35% | 4,9810 | 5,1030 | 4,9560 | 13.509 | ,00 |
| 05/12/1997 | 4,8900 | -0,35% | 4,8820 | 4,9890 | 4,7590 | 9.536 | ,00 |
| 04/12/1997 | 4,9070 | -3,84% | 5,0870 | 5,0870 | 4,9070 | 7.001 | ,00 |
| 03/12/1997 | 5,1030 | 0,00% | 5,1030 | 5,1030 | 4,9560 | 10.979 | ,00 |
| 02/12/1997 | 5,1030 | -0,64% | 4,9310 | 5,2260 | 4,9070 | 20.098 | ,00 |
| 01/12/1997 | 5,1360 | 2,45% | 5,0460 | 5,2020 | 5,0300 | 16.490 | ,00 |
| 28/11/1997 | 5,0130 | 4,61% | 4,8490 | 5,0300 | 4,8080 | 25.217 | ,00 |
| 27/11/1997 | 4,7920 | 2,28% | 4,7260 | 4,7920 | 4,6940 | 8.009 | ,00 |
| 26/11/1997 | 4,6850 | 2,49% | 4,7350 | 4,7350 | 4,5710 | 23.415 | ,00 |
| 25/11/1997 | 4,5710 | -2,43% | 4,5380 | 4,6690 | 4,4970 | 5.908 | ,00 |
| 24/11/1997 | 4,6850 | -0,87% | 4,7260 | 4,7920 | 4,6360 | 14.304 | ,00 |
| 21/11/1997 | 4,7260 | 1,57% | 4,7100 | 4,7510 | 4,6360 | 27.364 | ,00 |
| 20/11/1997 | 4,6530 | -3,56% | 4,8900 | 4,8900 | 4,6530 | 42.547 | ,00 |
| 19/11/1997 | 4,8250 | 0,00% | 4,9070 | 4,9070 | 4,7590 | 7.134 | ,00 |
| 18/11/1997 | 4,8250 | 1,39% | 4,8820 | 4,9070 | 4,6850 | 24.260 | ,00 |
| 17/11/1997 | 4,7590 | -5,07% | 5,0050 | 5,0050 | 4,6280 | 57.091 | ,00 |
| 14/11/1997 | 5,0130 | -2,39% | 5,1610 | 5,3000 | 4,9310 | 26.894 | ,00 |
| 13/11/1997 | 5,1360 | 1,78% | 5,0460 | 5,3080 | 5,0460 | 25.430 | ,00 |
| 12/11/1997 | 5,0460 | 6,03% | 4,6280 | 5,0460 | 4,5710 | 28.440 | ,00 |
| 11/11/1997 | 4,7590 | -7,93% | 5,1690 | 5,2100 | 4,7590 | 52.742 | ,00 |
| 10/11/1997 | 5,1690 | -2,47% | 5,2670 | 5,2830 | 5,0540 | 39.410 | ,00 |
| 07/11/1997 | 5,3000 | -1,52% | 5,3240 | 5,3650 | 5,1850 | 229.732 | ,00 |
| 06/11/1997 | 5,3820 | 1,09% | 5,3080 | 5,4640 | 5,1030 | 409.374 | ,00 |
| 05/11/1997 | 5,3240 | -5,54% | 5,7090 | 5,7180 | 5,2420 | 26.559 | ,00 |
| 04/11/1997 | 5,6360 | 5,86% | 5,7180 | 5,7180 | 5,3820 | 46.980 | ,00 |
| 03/11/1997 | 5,3240 | 3,34% | 5,2590 | 5,4390 | 5,0460 | 75.057 | ,00 |
| 31/10/1997 | 5,1520 | -7,92% | 5,5950 | 5,6110 | 5,1520 | 39.107 | ,00 |
| 30/10/1997 | 5,5950 | -8,07% | 6,1680 | 6,1680 | 5,5950 | 65.437 | ,00 |
| 29/10/1997 | 6,0860 | -0,67% | 6,1680 | 6,2250 | 5,9140 | 20.965 | ,00 |
| 27/10/1997 | 6,1270 | -1,07% | 6,3400 | 6,3400 | 6,0700 | 14.471 | ,00 |
| 24/10/1997 | 6,1930 | -1,43% | 6,3070 | 6,3070 | 6,1110 | 14.921 | ,00 |
| 23/10/1997 | 6,2830 | -0,90% | 6,5370 | 6,5370 | 6,1680 | 22.348 | ,00 |
| 22/10/1997 | 6,3400 | 2,79% | 6,1680 | 6,3400 | 6,1110 | 37.006 | ,00 |
| 21/10/1997 | 6,1680 | 0,26% | 6,1350 | 6,2500 | 6,0620 | 11.889 | ,00 |
| 20/10/1997 | 6,1520 | -1,17% | 6,3400 | 6,3890 | 6,1350 | 21.449 | ,00 |
| 17/10/1997 | 6,2250 | -3,07% | 6,3890 | 6,4060 | 6,1110 | 12.589 | ,00 |
| 16/10/1997 | 6,4220 | -1,26% | 6,4880 | 6,4880 | 6,2500 | 45.847 | ,00 |
| 15/10/1997 | 6,5040 | -1,25% | 6,5040 | 6,6110 | 6,3400 | 39.020 | ,00 |
| 14/10/1997 | 6,5860 | 5,80% | 6,2830 | 6,6430 | 6,2340 | 181.263 | ,00 |
| 13/10/1997 | 6,2250 | 2,28% | 6,1350 | 6,2830 | 6,0290 | 31.570 | ,00 |
| 10/10/1997 | 6,0860 | 3,91% | 5,9060 | 6,1110 | 5,8160 | 49.900 | ,00 |
| 09/10/1997 | 5,8570 | -2,59% | 6,0370 | 6,0620 | 5,7500 | 24.035 | ,00 |
| 08/10/1997 | 6,0130 | -1,20% | 6,0620 | 6,0620 | 5,9310 | 12.734 | ,00 |
| 07/10/1997 | 6,0860 | -1,33% | 5,8570 | 6,1680 | 5,8570 | 27.224 | ,00 |
| 06/10/1997 | 6,1680 | 2,87% | 5,9390 | 6,2910 | 5,8320 | 33.356 | ,00 |
| 03/10/1997 | 5,9960 | -2,54% | 6,0860 | 6,1680 | 5,6850 | 24.436 | ,00 |
| 02/10/1997 | 6,1520 | -2,08% | 6,2830 | 6,2830 | 5,9720 | 10.394 | ,00 |
| 01/10/1997 | 6,2830 | -0,38% | 6,3650 | 6,3650 | 6,2250 | 10.947 | ,00 |
| 30/9/1997 | 6,3070 | 0,25% | 6,3400 | 6,3650 | 6,2250 | 43.415 | ,00 |
| 29/9/1997 | 6,2910 | -0,25% | 6,3810 | 6,3810 | 6,2340 | 18.058 | ,00 |
| 26/9/1997 | 6,3070 | 0,00% | 6,3890 | 6,3890 | 6,2500 | 9.431 | ,00 |
| 25/9/1997 | 6,3070 | 0,91% | 6,3400 | 6,3400 | 6,1680 | 64.098 | ,00 |
| 24/9/1997 | 6,2500 | 1,59% | 6,1520 | 6,4880 | 6,0860 | 184.359 | ,00 |
| 23/9/1997 | 6,1520 | 0,00% | 6,0620 | 6,1680 | 5,9720 | 9.128 | ,00 |
| 22/9/1997 | 6,1520 | -0,92% | 6,1680 | 6,1680 | 5,9720 | 951 | ,00 |
| 19/9/1997 | 6,2090 | 0,66% | 6,2340 | 6,2340 | 6,0860 | 5.803 | ,00 |
| 18/9/1997 | 6,1680 | -0,40% | 6,3070 | 6,3650 | 6,1350 | 6.137 | ,00 |
| 17/9/1997 | 6,1930 | 0,41% | 6,0290 | 6,2250 | 6,0290 | 5.719 | ,00 |
| 16/9/1997 | 6,1680 | 2,31% | 6,1520 | 6,1680 | 6,0290 | 4.360 | ,00 |
| 15/9/1997 | 6,0290 | 0,00% | 6,0290 | 6,0290 | 5,8820 | 37.570 | ,00 |
| 12/9/1997 | 6,0290 | 4,40% | 5,7500 | 6,0290 | 5,7180 | 8.145 | ,00 |
| 11/9/1997 | 5,7750 | -1,82% | 5,7500 | 5,8570 | 5,6850 | 6.190 | ,00 |
| 10/9/1997 | 5,8820 | -3,75% | 5,8820 | 6,0290 | 5,7750 | 7.507 | ,00 |
| 09/9/1997 | 6,1110 | 0,00% | 6,4390 | 6,4390 | 5,7750 | 12.986 | ,00 |
| 08/9/1997 | 6,1110 | 7,97% | 6,1110 | 6,1110 | 6,1110 | 19.743 | ,00 |
| 05/9/1997 | 5,6600 | 0,87% | 5,6520 | 5,7500 | 5,4640 | 5.228 | ,00 |
| 04/9/1997 | 5,6110 | -1,16% | 5,6520 | 5,6850 | 5,4800 | 17.263 | ,00 |
| 03/9/1997 | 5,6770 | -1,42% | 5,9390 | 5,9390 | 5,6110 | 12.920 | ,00 |
| 02/9/1997 | 5,7590 | -1,67% | 5,9960 | 5,9960 | 5,6600 | 7.308 | ,00 |
| 01/9/1997 | 5,8570 | -0,96% | 6,1350 | 6,1350 | 5,6110 | 8.626 | ,00 |
| 29/8/1997 | 5,9140 | -3,22% | 6,3480 | 6,3480 | 5,7180 | 14.764 | ,00 |
| 28/8/1997 | 6,1110 | -0,67% | 6,1520 | 6,3650 | 6,0620 | 1.202 | ,00 |
| 27/8/1997 | 6,1520 | -0,26% | 6,4220 | 6,4220 | 6,0700 | 1.327 | ,00 |
| 26/8/1997 | 6,1680 | -2,20% | 6,2250 | 6,2340 | 6,0290 | 3.021 | ,00 |
| 25/8/1997 | 6,3070 | -0,52% | 6,4220 | 6,4220 | 6,2830 | 752 | ,00 |
| 22/8/1997 | 6,3400 | -0,13% | 6,3070 | 6,3650 | 6,2090 | 11.543 | ,00 |
| 21/8/1997 | 6,3480 | -1,41% | 6,4060 | 6,4060 | 6,2830 | 7.392 | ,00 |
| 20/8/1997 | 6,4390 | -1,86% | 6,3650 | 6,4470 | 6,3400 | 5.991 | ,00 |
| 19/8/1997 | 6,5610 | 4,42% | 6,4470 | 6,5610 | 6,2340 | 8.762 | ,00 |
| 18/8/1997 | 6,2830 | -2,42% | 6,4800 | 6,5040 | 6,2830 | 6.713 | ,00 |
| 14/8/1997 | 6,4390 | -1,62% | 6,5200 | 6,5610 | 6,4060 | 18.769 | ,00 |
| 13/8/1997 | 6,5450 | 0,63% | 6,5370 | 6,6110 | 6,5040 | 21.320 | ,00 |
| 12/8/1997 | 6,5040 | -1,12% | 6,6760 | 6,6760 | 6,4800 | 8.835 | ,00 |
| 11/8/1997 | 6,5780 | -1,47% | 6,6760 | 6,6760 | 6,5040 | 5.751 | ,00 |
| 08/8/1997 | 6,6760 | -0,49% | 6,7090 | 6,7090 | 6,5860 | 4.862 | ,00 |
| 07/8/1997 | 6,7090 | -1,92% | 6,8150 | 6,8150 | 6,6110 | 5.284 | ,00 |
| 06/8/1997 | 6,8400 | 2,07% | 6,7010 | 6,8400 | 6,6760 | 2.865 | ,00 |
| 05/8/1997 | 6,7010 | 0,00% | 6,5610 | 6,7010 | 6,5610 | 1.756 | ,00 |
| 04/8/1997 | 6,7010 | 0,00% | 6,6110 | 6,7010 | 6,5040 | 3.973 | ,00 |
| 01/8/1997 | 6,7010 | -0,61% | 6,6430 | 6,7010 | 6,6110 | 1.076 | ,00 |
| 31/7/1997 | 6,7420 | 0,13% | 6,7910 | 6,7910 | 6,6430 | 1.202 | ,00 |
| 30/7/1997 | 6,7330 | 0,00% | 6,6020 | 6,7330 | 6,5860 | 5.113 | ,00 |
| 29/7/1997 | 6,7330 | -1,45% | 6,9140 | 6,9140 | 6,6430 | 3.419 | ,00 |
| 28/7/1997 | 6,8320 | 1,09% | 6,8650 | 6,8650 | 6,6430 | 4.694 | ,00 |
| 25/7/1997 | 6,7580 | -1,56% | 6,7420 | 6,8150 | 6,6600 | 4.977 | ,00 |
| 24/7/1997 | 6,8650 | 1,82% | 6,7580 | 6,8650 | 6,6350 | 4.914 | ,00 |
| 23/7/1997 | 6,7420 | -3,63% | 6,9880 | 6,9880 | 6,7420 | 1.838 | ,00 |
| 22/7/1997 | 6,9960 | 0,00% | 6,9220 | 7,0120 | 6,9220 | 4.558 | ,00 |
| 21/7/1997 | 6,9960 | -3,28% | 7,0120 | 7,1180 | 6,8400 | 9.933 | ,00 |
| 18/7/1997 | 7,2330 | -2,65% | 7,1100 | 7,2330 | 7,0120 | 1.397.676 | ,00 |
| 17/7/1997 | 7,4300 | 3,08% | 7,1510 | 7,4300 | 6,9550 | 4.213 | ,00 |
| 16/7/1997 | 7,2080 | -1,12% | 7,2900 | 7,2900 | 6,9380 | 9.107 | ,00 |
| 15/7/1997 | 7,2900 | -3,69% | 7,5360 | 7,6260 | 7,1760 | 12.537 | ,00 |
| 14/7/1997 | 7,5690 | 7,94% | 7,0120 | 7,5690 | 7,0120 | 102.788 | ,00 |
| 11/7/1997 | 7,0120 | 2,63% | 6,8650 | 7,2330 | 6,8650 | 17.347 | ,00 |
| 10/7/1997 | 6,8320 | 4,64% | 6,4470 | 6,8320 | 6,3320 | 67.667 | ,00 |
| 09/7/1997 | 6,5290 | 0,63% | 6,4800 | 6,5290 | 6,3890 | 23.956 | ,00 |
| 08/7/1997 | 6,4880 | -0,37% | 6,3650 | 6,4880 | 6,3650 | 2.364 | ,00 |
| 07/7/1997 | 6,5120 | 0,00% | 6,4880 | 6,5120 | 6,4390 | 1.693 | ,00 |
| 04/7/1997 | 6,5120 | 1,28% | 6,4880 | 6,5120 | 6,3070 | 15.937 | ,00 |
| 03/7/1997 | 6,4300 | -0,51% | 6,3650 | 6,4300 | 6,2830 | 22.502 | ,00 |
| 02/7/1997 | 6,4630 | -0,75% | 6,4470 | 6,4630 | 6,4140 | 25.333 | ,00 |
| 01/7/1997 | 6,5120 | -0,26% | 6,5200 | 6,5610 | 6,4300 | 33.501 | ,00 |
| 30/6/1997 | 6,5290 | 3,52% | 6,2830 | 6,5290 | 6,2830 | 18.770 | ,00 |
| 27/6/1997 | 6,3070 | 0,65% | 6,1680 | 6,3070 | 6,1350 | 19.037 | ,00 |
| 26/6/1997 | 6,2660 | 0,66% | 6,1840 | 6,2660 | 6,1350 | 22.301 | ,00 |
| 25/6/1997 | 6,2250 | 1,87% | 6,1270 | 6,2250 | 6,1110 | 7.842 | ,00 |
| 24/6/1997 | 6,1110 | -0,13% | 6,2170 | 6,2170 | 6,0290 | 9.871 | ,00 |
| 23/6/1997 | 6,1190 | -0,13% | 6,2250 | 6,2250 | 6,0290 | 12.647 | ,00 |
| 20/6/1997 | 6,1270 | -1,32% | 6,2090 | 6,2090 | 5,9880 | 297.230 | ,00 |
| 19/6/1997 | 6,2090 | 0,00% | 6,2170 | 6,2170 | 6,0370 | 10.673 | ,00 |
| 18/6/1997 | 6,2090 | -3,44% | 6,2990 | 6,2990 | 6,0130 | 15.470 | ,00 |
| 17/6/1997 | 6,4300 | 1,42% | 6,2250 | 6,4300 | 5,9640 | 76.937 | ,00 |
| 13/6/1997 | 6,3400 | -3,25% | 6,5290 | 6,5290 | 6,2990 | 27.153 | ,00 |
| 12/6/1997 | 6,5530 | -0,74% | 6,5290 | 6,6350 | 6,4300 | 11.843 | ,00 |
| 11/6/1997 | 6,6020 | 1,12% | 6,6110 | 6,6270 | 6,4880 | 14.668 | ,00 |
| 10/6/1997 | 6,5290 | -0,74% | 6,6270 | 6,6430 | 6,3650 | 73.195 | ,00 |
| 09/6/1997 | 6,5780 | -0,50% | 6,4140 | 6,5860 | 6,3810 | 8.540 | ,00 |
| 06/6/1997 | 6,6110 | -2,06% | 6,7170 | 6,7170 | 6,3890 | 8.240 | ,00 |
| 05/6/1997 | 6,7500 | -1,20% | 6,7330 | 6,7910 | 6,6190 | 27.115 | ,00 |
| 04/6/1997 | 6,8320 | 1,83% | 6,7330 | 6,8320 | 6,4800 | 16.518 | ,00 |
| 03/6/1997 | 6,7090 | -1,21% | 6,7330 | 6,8320 | 6,7090 | 9.722 | ,00 |
| 02/6/1997 | 6,7910 | 0,12% | 6,7330 | 6,8150 | 6,6270 | 8.427 | ,00 |
| 30/5/1997 | 6,7830 | -2,01% | 6,8650 | 6,9140 | 6,6840 | 27.631 | ,00 |
| 29/5/1997 | 6,9220 | -0,12% | 7,0290 | 7,0860 | 6,8150 | 31.001 | ,00 |
| 28/5/1997 | 6,9300 | -0,47% | 7,0690 | 7,1180 | 6,9300 | 60.008 | ,00 |
| 27/5/1997 | 6,9630 | -0,36% | 7,1350 | 7,1840 | 6,9300 | 65.674 | ,00 |
| 23/5/1997 | 6,9880 | 1,79% | 6,8650 | 7,1100 | 6,6840 | 86.470 | ,00 |
| 22/5/1997 | 6,8650 | 3,84% | 6,6840 | 6,8650 | 6,6270 | 25.297 | ,00 |
| 21/5/1997 | 6,6110 | 2,81% | 6,6270 | 6,7330 | 6,4300 | 19.561 | ,00 |
| 20/5/1997 | 6,4300 | -3,80% | 6,9710 | 6,9710 | 6,3480 | 73.284 | ,00 |
| 19/5/1997 | 6,6840 | 2,37% | 6,5700 | 6,8150 | 6,5530 | 75.221 | ,00 |
| 16/5/1997 | 6,5290 | 0,00% | 6,5780 | 6,7090 | 6,4300 | 48.890 | ,00 |
| 15/5/1997 | 6,5290 | 0,63% | 6,5200 | 6,7330 | 6,4470 | 31.343 | ,00 |
| 14/5/1997 | 6,4880 | -0,63% | 6,5290 | 6,5860 | 6,3480 | 20.662 | ,00 |
| 13/5/1997 | 6,5290 | -0,62% | 6,6680 | 6,6760 | 6,3400 | 19.713 | ,00 |
| 12/5/1997 | 6,5700 | 0,63% | 6,7090 | 6,7090 | 6,4880 | 12.821 | ,00 |
| 09/5/1997 | 6,5290 | 0,00% | 6,7010 | 6,7330 | 6,4470 | 9.846 | ,00 |
| 08/5/1997 | 6,5290 | -4,44% | 6,9880 | 6,9880 | 6,5120 | 10.238 | ,00 |
| 07/5/1997 | 6,8320 | -0,48% | 6,9140 | 6,9140 | 6,6680 | 4.595 | ,00 |
| 06/5/1997 | 6,8650 | -0,94% | 6,9790 | 7,1100 | 6,6680 | 16.330 | ,00 |
| 05/5/1997 | 6,9300 | 4,45% | 6,7170 | 7,0290 | 6,6270 | 98.220 | ,00 |
| 02/5/1997 | 6,6350 | 0,99% | 6,6270 | 6,6600 | 6,5290 | 18.548 | ,00 |
| 30/4/1997 | 6,5700 | 1,66% | 6,3400 | 6,5700 | 6,3320 | 136.911 | ,00 |
| 29/4/1997 | 6,4630 | -1,01% | 6,4960 | 6,6270 | 6,4390 | 5.978 | ,00 |
| 24/4/1997 | 6,5290 | 4,05% | 6,3320 | 6,6600 | 6,2500 | 133.435 | ,00 |
| 23/4/1997 | 6,2750 | 4,08% | 6,0860 | 6,3890 | 6,0290 | 30.753 | ,00 |
| 22/4/1997 | 6,0290 | 0,27% | 5,9880 | 6,0290 | 5,9640 | 2.626 | ,00 |
| 21/4/1997 | 6,0130 | -0,81% | 6,1840 | 6,2010 | 5,9310 | 35.894 | ,00 |
| 18/4/1997 | 6,0620 | -2,37% | 6,2580 | 6,2660 | 6,0620 | 24.489 | ,00 |
| 17/4/1997 | 6,2090 | 1,87% | 6,1680 | 6,3810 | 6,0860 | 103.882 | ,00 |
| 16/4/1997 | 6,0950 | 4,51% | 5,7500 | 6,1600 | 5,7260 | 140.503 | ,00 |
| 15/4/1997 | 5,8320 | 0,00% | 6,0290 | 6,0290 | 5,7260 | 5.894 | ,00 |
| 14/4/1997 | 5,8320 | -1,12% | 5,8320 | 5,8320 | 5,7260 | 1.611 | ,00 |
| 11/4/1997 | 5,8980 | 0,70% | 5,8570 | 5,9880 | 5,8320 | 1.911 | ,00 |
| 10/4/1997 | 5,8570 | -1,25% | 5,9310 | 5,9310 | 5,8320 | 2.709 | ,00 |
| 09/4/1997 | 5,9310 | 0,42% | 5,7830 | 5,9310 | 5,7670 | 2.045 | ,00 |
| 08/4/1997 | 5,9060 | -2,04% | 5,9640 | 5,9640 | 5,7830 | 4.541 | ,00 |
| 07/4/1997 | 6,0290 | -0,26% | 5,8650 | 6,0950 | 5,8320 | 3.315 | ,00 |
| 04/4/1997 | 6,0450 | 2,35% | 6,0130 | 6,0450 | 5,8320 | 5.225 | ,00 |
| 03/4/1997 | 5,9060 | -3,35% | 6,1110 | 6,1840 | 5,8320 | 2.542 | ,00 |
| 02/4/1997 | 6,1110 | 4,78% | 5,7260 | 6,1110 | 5,7260 | 13.421 | ,00 |
| 01/4/1997 | 5,8320 | -0,56% | 5,9140 | 5,9140 | 5,6360 | 2.282 | ,00 |
| 31/3/1997 | 5,8650 | 0,57% | 5,9310 | 5,9310 | 5,7260 | 2.645 | ,00 |
| 28/3/1997 | 5,8320 | 1,85% | 5,8080 | 5,8320 | 5,6440 | 5.029 | ,00 |
| 27/3/1997 | 5,7260 | 0,00% | 5,7180 | 5,7260 | 5,5370 | 2.267 | ,00 |
| 26/3/1997 | 5,7260 | 4,34% | 5,4880 | 5,7260 | 5,4880 | 4.858 | ,00 |
| 24/3/1997 | 5,4880 | 0,00% | 5,4310 | 5,4880 | 5,2100 | 3.776 | ,00 |
| 21/3/1997 | 5,4880 | -0,74% | 5,5290 | 5,5620 | 5,4310 | 4.653 | ,00 |
| 20/3/1997 | 5,5290 | -1,46% | 5,5370 | 5,5370 | 5,4310 | 6.014 | ,00 |
| 19/3/1997 | 5,6110 | -2,97% | 5,5460 | 5,6270 | 5,4470 | 8.959 | ,00 |
| 18/3/1997 | 5,7830 | -1,95% | 5,8320 | 5,8320 | 5,6270 | 3.202 | ,00 |
| 17/3/1997 | 5,8980 | 1,41% | 6,0780 | 6,0780 | 5,8080 | 1.205 | ,00 |
| 14/3/1997 | 5,8160 | -0,70% | 5,8570 | 5,8570 | 5,6270 | 14.646 | ,00 |
| 13/3/1997 | 5,8570 | 4,53% | 5,6190 | 5,9140 | 5,5950 | 25.048 | ,00 |
| 12/3/1997 | 5,6030 | -0,73% | 5,6270 | 5,6440 | 5,5050 | 10.811 | ,00 |
| 11/3/1997 | 5,6440 | -0,14% | 5,6520 | 5,6680 | 5,5290 | 10.353 | ,00 |
| 07/3/1997 | 5,6520 | 0,44% | 5,6600 | 5,6600 | 5,5370 | 6.945 | ,00 |
| 06/3/1997 | 5,6270 | 2,53% | 5,5620 | 5,6850 | 5,5290 | 23.453 | ,00 |
| 05/3/1997 | 5,4880 | 5,68% | 5,3410 | 5,4880 | 5,2920 | 8.479 | ,00 |
| 04/3/1997 | 5,1930 | 0,31% | 5,1930 | 5,4060 | 4,9150 | 8.034 | ,00 |
| 03/3/1997 | 5,1770 | -5,67% | 5,4310 | 5,4310 | 5,1770 | 4.501 | ,00 |
| 28/2/1997 | 5,4880 | 2,45% | 5,3900 | 5,4880 | 5,1360 | 13.474 | ,00 |
| 27/2/1997 | 5,3570 | -2,83% | 5,5290 | 5,5620 | 5,2830 | 14.479 | ,00 |
| 26/2/1997 | 5,5130 | -0,29% | 5,5620 | 5,5790 | 5,3820 | 9.599 | ,00 |
| 25/2/1997 | 5,5290 | -0,14% | 5,5290 | 5,5290 | 5,4390 | 9.432 | ,00 |
| 24/2/1997 | 5,5370 | 0,44% | 5,5130 | 5,5620 | 5,3900 | 28.047 | ,00 |
| 21/2/1997 | 5,5130 | -0,29% | 5,4800 | 5,5130 | 5,2750 | 8.163 | ,00 |
| 20/2/1997 | 5,5290 | 0,89% | 5,5290 | 5,6600 | 5,4880 | 31.073 | ,00 |
| 19/2/1997 | 5,4800 | 0,75% | 5,4390 | 5,5620 | 5,4390 | 18.305 | ,00 |
| 18/2/1997 | 5,4390 | 0,61% | 5,3240 | 5,4390 | 5,2100 | 35.471 | ,00 |
| 17/2/1997 | 5,4060 | 2,48% | 5,1770 | 5,4060 | 5,1770 | 12.221 | ,00 |
| 14/2/1997 | 5,2750 | 0,00% | 5,1520 | 5,2750 | 5,1280 | 6.487 | ,00 |
| 13/2/1997 | 5,2750 | -2,13% | 5,2920 | 5,3410 | 5,1120 | 9.212 | ,00 |
| 12/2/1997 | 5,3900 | -1,21% | 5,3650 | 5,3900 | 5,2750 | 10.112 | ,00 |
| 11/2/1997 | 5,4560 | 1,22% | 5,4060 | 5,4560 | 5,2750 | 12.822 | ,00 |
| 10/2/1997 | 5,3900 | 3,14% | 5,2180 | 5,3900 | 5,1930 | 77.358 | ,00 |
| 07/2/1997 | 5,2260 | -1,54% | 5,3330 | 5,3570 | 5,1360 | 2.776 | ,00 |
| 06/2/1997 | 5,3080 | 0,93% | 5,1930 | 5,3240 | 5,1930 | 5.038 | ,00 |
| 05/2/1997 | 5,2590 | 1,27% | 5,3330 | 5,3330 | 5,1200 | 7.910 | ,00 |
| 04/2/1997 | 5,1930 | -3,06% | 5,3160 | 5,3160 | 5,1030 | 4.930 | ,00 |
| 03/2/1997 | 5,3570 | -1,81% | 5,4390 | 5,4390 | 5,3570 | 2.075 | ,00 |
| 31/1/1997 | 5,4560 | 1,22% | 5,4310 | 5,5210 | 5,4310 | 19.680 | ,00 |
| 30/1/1997 | 5,3900 | -0,30% | 5,4060 | 5,4060 | 5,2590 | 15.521 | ,00 |
| 29/1/1997 | 5,4060 | -3,10% | 5,4720 | 5,4800 | 5,3570 | 15.378 | ,00 |
| 28/1/1997 | 5,5790 | 4,61% | 5,4880 | 5,5790 | 5,1930 | 59.701 | ,00 |
| 27/1/1997 | 5,3330 | 5,52% | 5,1120 | 5,3330 | 5,0380 | 20.612 | ,00 |
| 24/1/1997 | 5,0540 | 4,57% | 4,8580 | 5,0870 | 4,8580 | 31.106 | ,00 |
| 23/1/1997 | 4,8330 | 0,33% | 4,7840 | 4,8330 | 4,6770 | 12.674 | ,00 |
| 22/1/1997 | 4,8170 | -2,31% | 4,8580 | 4,8580 | 4,7350 | 5.119 | ,00 |
| 21/1/1997 | 4,9310 | -1,00% | 5,0300 | 5,0300 | 4,7590 | 19.169 | ,00 |
| 20/1/1997 | 4,9810 | 0,34% | 4,9890 | 5,0540 | 4,8660 | 24.888 | ,00 |
| 17/1/1997 | 4,9640 | 3,24% | 4,8580 | 5,0300 | 4,8580 | 18.863 | ,00 |
| 16/1/1997 | 4,8080 | 0,00% | 4,8580 | 4,9070 | 4,7260 | 23.933 | ,00 |
| 15/1/1997 | 4,8080 | 4,82% | 4,6040 | 4,8330 | 4,6040 | 29.708 | ,00 |
| 14/1/1997 | 4,5870 | 2,73% | 4,5130 | 4,6360 | 4,5130 | 4.733 | ,00 |
| 13/1/1997 | 4,4650 | 0,00% | 4,3910 | 4,4650 | 4,3910 | 2.641 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|