| 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 |
|---|---|---|---|---|---|---|---|
| 10/1/1997 | 4,4400 | 0,00% | 4,4230 | 4,4400 | 4,3910 | 2.298 | ,00 |
| 09/1/1997 | 4,4400 | -1,44% | 4,5050 | 4,5050 | 4,4150 | 3.406 | ,00 |
| 08/1/1997 | 4,5050 | 1,10% | 4,4560 | 4,5050 | 4,4560 | 2.560 | ,00 |
| 07/1/1997 | 4,4560 | 0,54% | 4,4890 | 4,5050 | 4,3660 | 6.376 | ,00 |
| 03/1/1997 | 4,4320 | 0,39% | 4,4400 | 4,4400 | 4,3580 | 25.715 | ,00 |
| 02/1/1997 | 4,4150 | -0,18% | 4,3330 | 4,4150 | 4,3250 | 932 | ,00 |
| 31/12/1996 | 4,4230 | 0,00% | 4,4400 | 4,4400 | 4,3580 | 9.162 | ,00 |
| 30/12/1996 | 4,4230 | 0,00% | 4,4230 | 4,4230 | 4,3580 | 1.786 | ,00 |
| 27/12/1996 | 4,4230 | 1,49% | 4,3580 | 4,4230 | 4,3580 | 2.593 | ,00 |
| 24/12/1996 | 4,3580 | -0,57% | 4,3830 | 4,3830 | 4,3170 | 2.173 | ,00 |
| 23/12/1996 | 4,3830 | 1,53% | 4,3170 | 4,3830 | 4,3170 | 1.708 | ,00 |
| 20/12/1996 | 4,3170 | 0,58% | 4,2920 | 4,3170 | 4,2760 | 5.016 | ,00 |
| 19/12/1996 | 4,2920 | 0,96% | 4,2510 | 4,3250 | 4,2350 | 48.137 | ,00 |
| 18/12/1996 | 4,2510 | -2,10% | 4,3420 | 4,3580 | 4,2350 | 14.119 | ,00 |
| 17/12/1996 | 4,3420 | 2,53% | 4,2350 | 4,3420 | 4,2350 | 1.712 | ,00 |
| 16/12/1996 | 4,2350 | -0,77% | 4,2680 | 4,2680 | 4,2350 | 450 | ,00 |
| 13/12/1996 | 4,2680 | -0,19% | 4,2760 | 4,2760 | 4,2350 | 2.486 | ,00 |
| 12/12/1996 | 4,2760 | 0,00% | 4,2760 | 4,2760 | 4,2270 | 1.493 | ,00 |
| 11/12/1996 | 4,2760 | -0,95% | 4,3170 | 4,3170 | 4,2350 | 3.054 | ,00 |
| 10/12/1996 | 4,3170 | -2,04% | 4,4070 | 4,4070 | 4,3090 | 4.549 | ,00 |
| 09/12/1996 | 4,4070 | -0,74% | 4,4400 | 4,4400 | 4,3420 | 1.610 | ,00 |
| 06/12/1996 | 4,4400 | -0,91% | 4,4810 | 4,4810 | 4,4400 | 2.829 | ,00 |
| 05/12/1996 | 4,4810 | 0,00% | 4,4810 | 4,4810 | 4,4810 | 3 | ,00 |
| 04/12/1996 | 4,4810 | -0,91% | 4,5220 | 4,5220 | 4,4560 | 2.668 | ,00 |
| 03/12/1996 | 4,5220 | 0,00% | 4,5220 | 4,5220 | 4,5220 | 3 | ,00 |
| 02/12/1996 | 4,5220 | 0,20% | 4,5130 | 4,5870 | 4,3090 | 28.390 | ,00 |
| 29/11/1996 | 4,5130 | 3,37% | 4,3660 | 4,5130 | 4,2350 | 3.436 | ,00 |
| 28/11/1996 | 4,3660 | -0,18% | 4,3740 | 4,3740 | 4,2270 | 1.075 | ,00 |
| 27/11/1996 | 4,3740 | 0,00% | 4,3740 | 4,3740 | 4,3740 | 3 | ,00 |
| 26/11/1996 | 4,3740 | 0,95% | 4,3330 | 4,3740 | 4,2020 | 2.783 | ,00 |
| 25/11/1996 | 4,3330 | 2,51% | 4,2270 | 4,3330 | 4,2270 | 1.504 | ,00 |
| 22/11/1996 | 4,2270 | -0,96% | 4,2680 | 4,2680 | 4,2020 | 1.348 | ,00 |
| 21/11/1996 | 4,2680 | -0,95% | 4,3090 | 4,3170 | 4,2600 | 17.087 | ,00 |
| 20/11/1996 | 4,3090 | -0,37% | 4,3250 | 4,3660 | 4,2760 | 3.714 | ,00 |
| 19/11/1996 | 4,3250 | 0,19% | 4,3170 | 4,3660 | 4,2840 | 8.755 | ,00 |
| 18/11/1996 | 4,3170 | 0,19% | 4,3090 | 4,3740 | 4,3090 | 5.174 | ,00 |
| 15/11/1996 | 4,3090 | 0,00% | 4,3090 | 4,3580 | 4,2020 | 5.294 | ,00 |
| 14/11/1996 | 4,3090 | -5,38% | 4,5540 | 4,5540 | 4,3090 | 4.147 | ,00 |
| 13/11/1996 | 4,5540 | -1,26% | 4,6120 | 4,6120 | 4,5540 | 233 | ,00 |
| 12/11/1996 | 4,6120 | 0,00% | 4,6120 | 4,6120 | 4,6120 | 3 | ,00 |
| 11/11/1996 | 4,6120 | 0,00% | 4,6120 | 4,6120 | 4,6120 | 3 | ,00 |
| 08/11/1996 | 4,6120 | 0,00% | 4,6120 | 4,6120 | 4,6120 | 3 | ,00 |
| 07/11/1996 | 4,6120 | -0,35% | 4,6280 | 4,6280 | 4,5380 | 2.967 | ,00 |
| 06/11/1996 | 4,6280 | 0,35% | 4,6120 | 4,6280 | 4,5630 | 5.893 | ,00 |
| 05/11/1996 | 4,6120 | 0,00% | 4,6120 | 4,6120 | 4,6120 | 3 | ,00 |
| 04/11/1996 | 4,6120 | 0,72% | 4,5790 | 4,6120 | 4,4890 | 5.924 | ,00 |
| 01/11/1996 | 4,5790 | 1,26% | 4,5220 | 4,6040 | 4,5220 | 32.034 | ,00 |
| 31/10/1996 | 4,5220 | -1,24% | 4,5790 | 4,6280 | 4,4730 | 18.900 | ,00 |
| 30/10/1996 | 4,5790 | 0,00% | 4,5790 | 4,5790 | 4,5220 | 9.672 | ,00 |
| 29/10/1996 | 4,5790 | 1,26% | 4,5220 | 4,5790 | 4,5220 | 3.692 | ,00 |
| 25/10/1996 | 4,5220 | -0,18% | 4,5300 | 4,5540 | 4,5130 | 4.080 | ,00 |
| 24/10/1996 | 4,5300 | 0,18% | 4,5220 | 4,5540 | 4,5220 | 3.594 | ,00 |
| 23/10/1996 | 4,5220 | -0,70% | 4,5540 | 4,5540 | 4,4730 | 5.829 | ,00 |
| 22/10/1996 | 4,5540 | -0,20% | 4,5630 | 4,5630 | 4,4890 | 5.371 | ,00 |
| 21/10/1996 | 4,5630 | -0,35% | 4,5790 | 4,6040 | 4,5050 | 5.973 | ,00 |
| 18/10/1996 | 4,5790 | -0,54% | 4,6040 | 4,6040 | 4,5220 | 5.163 | ,00 |
| 17/10/1996 | 4,6040 | 0,00% | 4,6040 | 4,6040 | 4,5540 | 4.632 | ,00 |
| 16/10/1996 | 4,6040 | -0,17% | 4,6120 | 4,6120 | 4,5870 | 2.410 | ,00 |
| 15/10/1996 | 4,6120 | 0,55% | 4,5870 | 4,6120 | 4,5220 | 4.640 | ,00 |
| 14/10/1996 | 4,5870 | 0,53% | 4,5630 | 4,6040 | 4,5540 | 1.467 | ,00 |
| 11/10/1996 | 4,5630 | -1,06% | 4,6120 | 4,6120 | 4,5540 | 948 | ,00 |
| 10/10/1996 | 4,6120 | -0,35% | 4,6280 | 4,6280 | 4,5380 | 2.602 | ,00 |
| 09/10/1996 | 4,6280 | 0,00% | 4,6280 | 4,6280 | 4,5380 | 6.977 | ,00 |
| 08/10/1996 | 4,6280 | 0,89% | 4,5870 | 4,6280 | 4,5220 | 6.328 | ,00 |
| 07/10/1996 | 4,5870 | -1,92% | 4,6770 | 4,6770 | 4,5220 | 5.520 | ,00 |
| 04/10/1996 | 4,6770 | -0,17% | 4,6850 | 4,6850 | 4,6610 | 2.215 | ,00 |
| 03/10/1996 | 4,6850 | 0,34% | 4,6690 | 4,6850 | 4,6280 | 4.838 | ,00 |
| 02/10/1996 | 4,6690 | -2,24% | 4,7760 | 4,7760 | 4,6360 | 3.208 | ,00 |
| 01/10/1996 | 4,7760 | 3,74% | 4,6040 | 4,7760 | 4,5300 | 16.780 | ,00 |
| 30/9/1996 | 4,6040 | -1,22% | 4,6610 | 4,6940 | 4,5220 | 3.001 | ,00 |
| 27/9/1996 | 4,6610 | -0,87% | 4,7020 | 4,7020 | 4,6040 | 4.175 | ,00 |
| 26/9/1996 | 4,7020 | -0,70% | 4,7350 | 4,7350 | 4,5630 | 7.187 | ,00 |
| 25/9/1996 | 4,7350 | 0,70% | 4,7020 | 4,7590 | 4,6770 | 9.916 | ,00 |
| 24/9/1996 | 4,7020 | -1,36% | 4,7670 | 4,7670 | 4,6610 | 14.174 | ,00 |
| 23/9/1996 | 4,7670 | -0,69% | 4,8000 | 4,8170 | 4,7510 | 7.941 | ,00 |
| 20/9/1996 | 4,8000 | 1,03% | 4,7510 | 4,8080 | 4,7510 | 18.875 | ,00 |
| 19/9/1996 | 4,7510 | -0,17% | 4,7590 | 4,7670 | 4,7100 | 13.050 | ,00 |
| 18/9/1996 | 4,7590 | 0,00% | 4,7590 | 4,7670 | 4,6940 | 14.817 | ,00 |
| 17/9/1996 | 4,7590 | 0,17% | 4,7510 | 4,7670 | 4,7100 | 67.349 | ,00 |
| 16/9/1996 | 4,7510 | -0,52% | 4,7760 | 4,7760 | 4,6940 | 72.743 | ,00 |
| 13/9/1996 | 4,7760 | 0,00% | 4,7760 | 4,8080 | 4,7760 | 1.532 | ,00 |
| 12/9/1996 | 4,7760 | 0,36% | 4,7590 | 4,7760 | 4,7100 | 11.669 | ,00 |
| 11/9/1996 | 4,7590 | 1,38% | 4,6940 | 4,7590 | 4,6940 | 3.596 | ,00 |
| 10/9/1996 | 4,6940 | 0,19% | 4,6850 | 4,7180 | 4,6770 | 5.815 | ,00 |
| 09/9/1996 | 4,6850 | -1,91% | 4,7760 | 4,7760 | 4,6770 | 6.534 | ,00 |
| 06/9/1996 | 4,7760 | 1,40% | 4,7100 | 4,7760 | 4,6770 | 12.148 | ,00 |
| 05/9/1996 | 4,7100 | 3,79% | 4,5380 | 4,7590 | 4,5220 | 51.236 | ,00 |
| 04/9/1996 | 4,5380 | -0,35% | 4,5540 | 4,5540 | 4,5220 | 1.892 | ,00 |
| 03/9/1996 | 4,5540 | 0,00% | 4,5540 | 4,5540 | 4,5540 | 585 | ,00 |
| 02/9/1996 | 4,5540 | 0,00% | 4,5540 | 4,5540 | 4,4890 | 351 | ,00 |
| 30/8/1996 | 4,5540 | 3,71% | 4,3910 | 4,6200 | 4,3910 | 13.014 | ,00 |
| 29/8/1996 | 4,3910 | -0,18% | 4,3990 | 4,4070 | 4,3660 | 4.980 | ,00 |
| 28/8/1996 | 4,3990 | 0,37% | 4,3830 | 4,3990 | 4,3580 | 1.839 | ,00 |
| 27/8/1996 | 4,3830 | -0,36% | 4,3990 | 4,3990 | 4,3740 | 3.944 | ,00 |
| 26/8/1996 | 4,3990 | 1,71% | 4,3250 | 4,4320 | 4,3250 | 23.583 | ,00 |
| 23/8/1996 | 4,3250 | 0,77% | 4,2920 | 4,3250 | 4,2350 | 4.418 | ,00 |
| 22/8/1996 | 4,2920 | -0,76% | 4,3250 | 4,3250 | 4,1860 | 7.402 | ,00 |
| 21/8/1996 | 4,3250 | 0,37% | 4,3090 | 4,3330 | 4,2760 | 2.300 | ,00 |
| 20/8/1996 | 4,3090 | 1,75% | 4,2350 | 4,3580 | 4,2350 | 1.340 | ,00 |
| 19/8/1996 | 4,2350 | -2,08% | 4,3250 | 4,3250 | 4,2350 | 787 | ,00 |
| 16/8/1996 | 4,3250 | 0,56% | 4,3010 | 4,3250 | 4,2020 | 3.722 | ,00 |
| 14/8/1996 | 4,3010 | 0,96% | 4,2600 | 4,3010 | 4,2600 | 1.033 | ,00 |
| 13/8/1996 | 4,2600 | -0,37% | 4,2760 | 4,2760 | 4,2020 | 3.354 | ,00 |
| 12/8/1996 | 4,2760 | 0,59% | 4,2510 | 4,2760 | 4,1860 | 6.064 | ,00 |
| 09/8/1996 | 4,2510 | 1,55% | 4,1860 | 4,3420 | 4,1780 | 2.040 | ,00 |
| 08/8/1996 | 4,1860 | 0,19% | 4,1780 | 4,2760 | 4,1780 | 2.606 | ,00 |
| 07/8/1996 | 4,1780 | -2,29% | 4,2760 | 4,3500 | 4,1530 | 6.352 | ,00 |
| 06/8/1996 | 4,2760 | 0,00% | 4,2760 | 4,3330 | 4,2760 | 4.468 | ,00 |
| 05/8/1996 | 4,2760 | -2,24% | 4,3740 | 4,3740 | 4,2020 | 5.000 | ,00 |
| 02/8/1996 | 4,3740 | -0,39% | 4,3910 | 4,4230 | 4,2760 | 3.459 | ,00 |
| 01/8/1996 | 4,3910 | 0,76% | 4,3580 | 4,4560 | 4,3420 | 9.471 | ,00 |
| 31/7/1996 | 4,3580 | -1,47% | 4,4230 | 4,4230 | 4,3580 | 3.658 | ,00 |
| 30/7/1996 | 4,4230 | -0,38% | 4,4400 | 4,5540 | 4,4230 | 3.514 | ,00 |
| 29/7/1996 | 4,4400 | 0,00% | 4,4400 | 4,5050 | 4,4400 | 3.095 | ,00 |
| 26/7/1996 | 4,4400 | -0,36% | 4,4560 | 4,5050 | 4,2600 | 2.159 | ,00 |
| 25/7/1996 | 4,4560 | -0,74% | 4,4890 | 4,6940 | 4,4560 | 5.345 | ,00 |
| 24/7/1996 | 4,4890 | -3,00% | 4,6280 | 4,6850 | 4,4320 | 2.369 | ,00 |
| 23/7/1996 | 4,6280 | -0,54% | 4,6530 | 4,6530 | 4,6040 | 1.885 | ,00 |
| 22/7/1996 | 4,6530 | -1,21% | 4,7100 | 4,7100 | 4,5870 | 909 | ,00 |
| 19/7/1996 | 4,7100 | 0,34% | 4,6940 | 4,8900 | 4,6690 | 6.659 | ,00 |
| 18/7/1996 | 4,6940 | -0,68% | 4,7260 | 4,7760 | 4,6940 | 6.825 | ,00 |
| 17/7/1996 | 4,7260 | -2,21% | 4,8330 | 4,8330 | 4,6940 | 38.539 | ,00 |
| 16/7/1996 | 4,8330 | 1,55% | 4,7590 | 4,8330 | 4,7590 | 3.021 | ,00 |
| 15/7/1996 | 4,7590 | -0,36% | 4,7760 | 4,7760 | 4,7350 | 4.217 | ,00 |
| 12/7/1996 | 4,7760 | -0,85% | 4,8170 | 4,8330 | 4,7670 | 7.540 | ,00 |
| 11/7/1996 | 4,8170 | -0,17% | 4,8250 | 4,8250 | 4,7920 | 3.412 | ,00 |
| 10/7/1996 | 4,8250 | -0,33% | 4,8410 | 4,8580 | 4,8250 | 2.213 | ,00 |
| 09/7/1996 | 4,8410 | -0,35% | 4,8580 | 4,8580 | 4,7840 | 6.023 | ,00 |
| 08/7/1996 | 4,8580 | -0,16% | 4,8660 | 4,8660 | 4,8330 | 5.489 | ,00 |
| 05/7/1996 | 4,8660 | -1,50% | 4,9400 | 4,9400 | 4,8580 | 32.554 | ,00 |
| 04/7/1996 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,8900 | 4.315 | ,00 |
| 03/7/1996 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,8900 | 3.051 | ,00 |
| 02/7/1996 | 4,9400 | -0,82% | 4,9810 | 4,9810 | 4,9400 | 352 | ,00 |
| 01/7/1996 | 4,9810 | 0,83% | 4,9400 | 5,0870 | 4,9400 | 3.646 | ,00 |
| 28/6/1996 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 12 | ,00 |
| 27/6/1996 | 4,9400 | 0,35% | 4,9230 | 4,9400 | 4,8580 | 11.853 | ,00 |
| 25/6/1996 | 4,9230 | -1,16% | 4,9810 | 4,9810 | 4,8660 | 8.559 | ,00 |
| 24/6/1996 | 4,9810 | -0,97% | 5,0300 | 5,0300 | 4,9070 | 1.757 | ,00 |
| 21/6/1996 | 5,0300 | -0,47% | 5,0540 | 5,0540 | 4,9070 | 4.592 | ,00 |
| 20/6/1996 | 5,0540 | -2,22% | 5,1690 | 5,1690 | 5,0050 | 3.133 | ,00 |
| 19/6/1996 | 5,1690 | -0,31% | 5,1850 | 5,1850 | 5,0700 | 15.902 | ,00 |
| 18/6/1996 | 5,1850 | -0,15% | 5,1930 | 5,1930 | 5,1030 | 31.161 | ,00 |
| 17/6/1996 | 5,1930 | 0,15% | 5,1850 | 5,1930 | 5,0790 | 37.850 | ,00 |
| 14/6/1996 | 5,1850 | 2,59% | 5,0540 | 5,1850 | 5,0300 | 31.795 | ,00 |
| 13/6/1996 | 5,0540 | 0,98% | 5,0050 | 5,0540 | 4,8740 | 9.654 | ,00 |
| 12/6/1996 | 5,0050 | 0,48% | 4,9810 | 5,0050 | 4,8580 | 27.304 | ,00 |
| 11/6/1996 | 4,9810 | 0,83% | 4,9400 | 5,0050 | 4,9310 | 28.643 | ,00 |
| 10/6/1996 | 4,9400 | 1,69% | 4,8580 | 4,9400 | 4,8580 | 17.652 | ,00 |
| 07/6/1996 | 4,8580 | 0,00% | 4,8580 | 4,8820 | 4,8580 | 4.171 | ,00 |
| 06/6/1996 | 4,8580 | 0,00% | 4,8580 | 4,8580 | 4,8580 | 4.054 | ,00 |
| 05/6/1996 | 4,8580 | 0,00% | 4,8580 | 4,8660 | 4,8580 | 1.231 | ,00 |
| 04/6/1996 | 4,8580 | -0,16% | 4,8660 | 4,8740 | 4,8580 | 6.213 | ,00 |
| 31/5/1996 | 4,8660 | -0,33% | 4,8820 | 4,8820 | 4,8580 | 1.508 | ,00 |
| 30/5/1996 | 4,8820 | -0,83% | 4,9230 | 4,9230 | 4,8580 | 6.167 | ,00 |
| 29/5/1996 | 4,9230 | 0,00% | 4,9230 | 4,9230 | 4,8740 | 4.066 | ,00 |
| 28/5/1996 | 4,9230 | -0,16% | 4,9310 | 4,9310 | 4,8740 | 3.410 | ,00 |
| 27/5/1996 | 4,9310 | -0,50% | 4,9560 | 5,0300 | 4,8900 | 4.640 | ,00 |
| 24/5/1996 | 4,9560 | 0,00% | 4,9560 | 4,9560 | 4,8900 | 28.371 | ,00 |
| 23/5/1996 | 4,9560 | -0,66% | 4,9890 | 5,0050 | 4,9310 | 5.224 | ,00 |
| 22/5/1996 | 4,9890 | -0,32% | 5,0050 | 5,0300 | 4,9810 | 1.954 | ,00 |
| 21/5/1996 | 5,0050 | -0,50% | 5,0300 | 5,0300 | 4,9560 | 4.892 | ,00 |
| 20/5/1996 | 5,0300 | -1,12% | 5,0870 | 5,0870 | 4,9640 | 2.032 | ,00 |
| 17/5/1996 | 5,0870 | 0,00% | 5,0870 | 5,1280 | 5,0870 | 677 | ,00 |
| 16/5/1996 | 5,0870 | 0,00% | 5,0870 | 5,0870 | 5,0540 | 1.723 | ,00 |
| 15/5/1996 | 5,0870 | -3,71% | 5,2830 | 5,2830 | 5,0300 | 2.870 | ,00 |
| 14/5/1996 | 5,2830 | 4,02% | 5,0790 | 5,2830 | 4,9150 | 13.908 | ,00 |
| 13/5/1996 | 5,0790 | -0,65% | 5,1120 | 5,1690 | 5,0380 | 1.696 | ,00 |
| 10/5/1996 | 5,1120 | 0,83% | 5,0700 | 5,1360 | 5,0540 | 3.712 | ,00 |
| 09/5/1996 | 5,0700 | 1,30% | 5,0050 | 5,0790 | 4,8900 | 16.532 | ,00 |
| 08/5/1996 | 5,0050 | 1,83% | 4,9150 | 5,0300 | 4,8820 | 67.576 | ,00 |
| 07/5/1996 | 4,9150 | -0,16% | 4,9230 | 4,9810 | 4,8580 | 2.729 | ,00 |
| 06/5/1996 | 4,9230 | -3,22% | 5,0870 | 5,0870 | 4,8330 | 17.845 | ,00 |
| 03/5/1996 | 5,0870 | 0,65% | 5,0540 | 5,0870 | 4,9400 | 2.894 | ,00 |
| 02/5/1996 | 5,0540 | -0,65% | 5,0870 | 5,0870 | 5,0300 | 4.050 | ,00 |
| 30/4/1996 | 5,0870 | 0,65% | 5,0540 | 5,0870 | 5,0300 | 6.281 | ,00 |
| 29/4/1996 | 5,0540 | -0,96% | 5,1030 | 5,1030 | 4,9890 | 11.104 | ,00 |
| 26/4/1996 | 5,1030 | -1,43% | 5,1770 | 5,1770 | 5,0300 | 2.712 | ,00 |
| 25/4/1996 | 5,1770 | -0,94% | 5,2260 | 5,2260 | 5,1280 | 26.702 | ,00 |
| 24/4/1996 | 5,2260 | 0,00% | 5,2260 | 5,2590 | 5,1610 | 25.103 | ,00 |
| 23/4/1996 | 5,2260 | 0,31% | 5,2100 | 5,3000 | 5,1930 | 164.985 | ,00 |
| 22/4/1996 | 5,2100 | -1,23% | 5,2750 | 5,3570 | 5,1850 | 14.637 | ,00 |
| 19/4/1996 | 5,2750 | 0,94% | 5,2260 | 5,3240 | 5,1610 | 9.113 | ,00 |
| 18/4/1996 | 5,2260 | 0,15% | 5,2180 | 5,2750 | 5,1360 | 43.929 | ,00 |
| 17/4/1996 | 5,2180 | 0,64% | 5,1850 | 5,2670 | 5,1770 | 31.258 | ,00 |
| 16/4/1996 | 5,1850 | 0,47% | 5,1610 | 5,1850 | 5,1610 | 29.436 | ,00 |
| 11/4/1996 | 5,1610 | 0,96% | 5,1120 | 5,1930 | 5,1120 | 13.116 | ,00 |
| 10/4/1996 | 5,1120 | 1,15% | 5,0540 | 5,1930 | 4,9890 | 41.718 | ,00 |
| 09/4/1996 | 5,0540 | -0,65% | 5,0870 | 5,0870 | 4,9890 | 6.113 | ,00 |
| 08/4/1996 | 5,0870 | 0,97% | 5,0380 | 5,0870 | 5,0300 | 2.561 | ,00 |
| 05/4/1996 | 5,0380 | -0,96% | 5,0870 | 5,0870 | 4,9560 | 16.655 | ,00 |
| 04/4/1996 | 5,0870 | 0,00% | 5,0870 | 5,0870 | 5,0300 | 2.868 | ,00 |
| 03/4/1996 | 5,0870 | -0,49% | 5,1120 | 5,1120 | 5,0540 | 12.316 | ,00 |
| 02/4/1996 | 5,1120 | 0,49% | 5,0870 | 5,1120 | 5,0050 | 9.214 | ,00 |
| 01/4/1996 | 5,0870 | -0,95% | 5,1360 | 5,1360 | 5,0700 | 10.223 | ,00 |
| 29/3/1996 | 5,1360 | -0,31% | 5,1520 | 5,1930 | 5,0870 | 4.328 | ,00 |
| 28/3/1996 | 5,1520 | 0,31% | 5,1360 | 5,1770 | 5,0700 | 6.448 | ,00 |
| 27/3/1996 | 5,1360 | 0,31% | 5,1200 | 5,1690 | 5,0300 | 6.109 | ,00 |
| 26/3/1996 | 5,1200 | -0,31% | 5,1360 | 5,1360 | 5,0870 | 5.258 | ,00 |
| 22/3/1996 | 5,1360 | 0,00% | 5,1360 | 5,1690 | 5,1120 | 10.364 | ,00 |
| 21/3/1996 | 5,1360 | 1,12% | 5,0790 | 5,1360 | 5,0790 | 481 | ,00 |
| 20/3/1996 | 5,0790 | 1,48% | 5,0050 | 5,1120 | 4,9890 | 17.465 | ,00 |
| 19/3/1996 | 5,0050 | -0,97% | 5,0540 | 5,1280 | 5,0050 | 6.298 | ,00 |
| 18/3/1996 | 5,0540 | -0,65% | 5,0870 | 5,1610 | 5,0300 | 7.074 | ,00 |
| 15/3/1996 | 5,0870 | 0,00% | 5,0870 | 5,1930 | 5,0870 | 3.891 | ,00 |
| 14/3/1996 | 5,0870 | -0,80% | 5,1280 | 5,2340 | 5,0300 | 14.164 | ,00 |
| 13/3/1996 | 5,1280 | 0,00% | 5,1280 | 5,1280 | 5,0300 | 17.157 | ,00 |
| 12/3/1996 | 5,1280 | -0,95% | 5,1770 | 5,1770 | 5,1120 | 7.473 | ,00 |
| 11/3/1996 | 5,1770 | -0,79% | 5,2180 | 5,2420 | 5,0300 | 23.465 | ,00 |
| 08/3/1996 | 5,2180 | -1,55% | 5,3000 | 5,3410 | 5,2100 | 28.396 | ,00 |
| 07/3/1996 | 5,3000 | 1,42% | 5,2260 | 5,3240 | 5,1690 | 39.053 | ,00 |
| 06/3/1996 | 5,2260 | 3,08% | 5,0700 | 5,2340 | 5,0050 | 55.372 | ,00 |
| 05/3/1996 | 5,0700 | 0,80% | 5,0300 | 5,0700 | 4,9560 | 14.529 | ,00 |
| 04/3/1996 | 5,0300 | 0,34% | 5,0130 | 5,0540 | 4,9230 | 18.738 | ,00 |
| 01/3/1996 | 5,0130 | 1,48% | 4,9400 | 5,0130 | 4,9230 | 3.548 | ,00 |
| 29/2/1996 | 4,9400 | -0,48% | 4,9640 | 5,0050 | 4,9400 | 4.607 | ,00 |
| 28/2/1996 | 4,9640 | -0,34% | 4,9810 | 5,0050 | 4,9070 | 3.314 | ,00 |
| 27/2/1996 | 4,9810 | -0,64% | 5,0130 | 5,0130 | 4,9400 | 2.926 | ,00 |
| 23/2/1996 | 5,0130 | -0,34% | 5,0300 | 5,0300 | 4,9400 | 4.405 | ,00 |
| 22/2/1996 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 4,8740 | 8.843 | ,00 |
| 21/2/1996 | 5,0300 | -2,06% | 5,1360 | 5,1360 | 4,8660 | 8.427 | ,00 |
| 20/2/1996 | 5,1360 | 0,96% | 5,0870 | 5,1360 | 5,0540 | 2.658 | ,00 |
| 19/2/1996 | 5,0870 | -1,74% | 5,1770 | 5,1930 | 5,0870 | 936 | ,00 |
| 16/2/1996 | 5,1770 | 0,00% | 5,1770 | 5,1770 | 5,1120 | 967 | ,00 |
| 15/2/1996 | 5,1770 | -0,63% | 5,2100 | 5,2420 | 5,1770 | 3.783 | ,00 |
| 14/2/1996 | 5,2100 | 0,95% | 5,1610 | 5,2750 | 5,1610 | 14.115 | ,00 |
| 13/2/1996 | 5,1610 | 0,96% | 5,1120 | 5,1850 | 5,1120 | 111 | ,00 |
| 12/2/1996 | 5,1120 | -1,26% | 5,1770 | 5,1770 | 5,0870 | 1.912 | ,00 |
| 09/2/1996 | 5,1770 | -0,94% | 5,2260 | 5,2260 | 5,1280 | 38.509 | ,00 |
| 08/2/1996 | 5,2260 | 0,79% | 5,1850 | 5,3160 | 5,0380 | 13.136 | ,00 |
| 07/2/1996 | 5,1850 | 2,92% | 5,0380 | 5,1850 | 5,0380 | 11.106 | ,00 |
| 06/2/1996 | 5,0380 | -0,81% | 5,0790 | 5,1690 | 5,0380 | 5.728 | ,00 |
| 05/2/1996 | 5,0790 | -2,20% | 5,1930 | 5,1930 | 4,9890 | 20.234 | ,00 |
| 02/2/1996 | 5,1930 | -0,33% | 5,2100 | 5,2670 | 5,1690 | 42.284 | ,00 |
| 01/2/1996 | 5,2100 | -1,23% | 5,2750 | 5,2920 | 5,1930 | 6.753 | ,00 |
| 31/1/1996 | 5,2750 | -0,62% | 5,3080 | 5,4310 | 5,2750 | 15.412 | ,00 |
| 30/1/1996 | 5,3080 | -2,26% | 5,4310 | 5,4310 | 5,2920 | 16.229 | ,00 |
| 29/1/1996 | 5,4310 | 1,38% | 5,3570 | 5,4390 | 5,3570 | 22.424 | ,00 |
| 26/1/1996 | 5,3570 | 0,00% | 5,3570 | 5,4800 | 5,3570 | 19.801 | ,00 |
| 25/1/1996 | 5,3570 | 1,55% | 5,2750 | 5,3820 | 5,2670 | 19.850 | ,00 |
| 24/1/1996 | 5,2750 | -1,09% | 5,3330 | 5,3330 | 5,2670 | 13.437 | ,00 |
| 23/1/1996 | 5,3330 | -0,60% | 5,3650 | 5,3820 | 5,2750 | 28.549 | ,00 |
| 22/1/1996 | 5,3650 | 2,82% | 5,2180 | 5,5130 | 5,2180 | 76.278 | ,00 |
| 19/1/1996 | 5,2180 | 5,63% | 4,9400 | 5,2180 | 4,9400 | 71.989 | ,00 |
| 18/1/1996 | 4,9400 | -0,82% | 4,9810 | 4,9810 | 4,9400 | 2.213 | ,00 |
| 17/1/1996 | 4,9810 | -0,97% | 5,0300 | 5,0300 | 4,9400 | 4.219 | ,00 |
| 16/1/1996 | 5,0300 | 1,82% | 4,9400 | 5,0700 | 4,9400 | 25.903 | ,00 |
| 15/1/1996 | 4,9400 | 0,35% | 4,9230 | 4,9810 | 4,9230 | 8.473 | ,00 |
| 12/1/1996 | 4,9230 | -0,34% | 4,9400 | 4,9810 | 4,8900 | 1.590 | ,00 |
| 11/1/1996 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,8900 | 11.804 | ,00 |
| 10/1/1996 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9230 | 2.601 | ,00 |
| 09/1/1996 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9070 | 4.972 | ,00 |
| 08/1/1996 | 4,9400 | 0,67% | 4,9070 | 4,9480 | 4,8900 | 3.343 | ,00 |
| 05/1/1996 | 4,9070 | -0,33% | 4,9230 | 4,9400 | 4,8660 | 3.927 | ,00 |
| 04/1/1996 | 4,9230 | -0,16% | 4,9310 | 4,9400 | 4,9070 | 4.746 | ,00 |
| 03/1/1996 | 4,9310 | -0,18% | 4,9400 | 4,9400 | 4,9150 | 6.342 | ,00 |
| 02/1/1996 | 4,9400 | -1,46% | 5,0130 | 5,0130 | 4,9070 | 2.310 | ,00 |
| 29/12/1995 | 5,0130 | 1,48% | 4,9400 | 5,0130 | 4,8410 | 36.804 | ,00 |
| 28/12/1995 | 4,9400 | 0,67% | 4,9070 | 4,9400 | 4,8900 | 2.188 | ,00 |
| 27/12/1995 | 4,9070 | 0,68% | 4,8740 | 4,9070 | 4,8580 | 5.078 | ,00 |
| 22/12/1995 | 4,8740 | -1,65% | 4,9560 | 4,9640 | 4,8740 | 22.585 | ,00 |
| 21/12/1995 | 4,9560 | 0,67% | 4,9230 | 4,9560 | 4,9150 | 8.597 | ,00 |
| 20/12/1995 | 4,9230 | 0,67% | 4,8900 | 4,9230 | 4,8900 | 4.685 | ,00 |
| 19/12/1995 | 4,8900 | 0,66% | 4,8580 | 4,8900 | 4,8580 | 4.852 | ,00 |
| 18/12/1995 | 4,8580 | -1,32% | 4,9230 | 4,9310 | 4,8580 | 11.960 | ,00 |
| 15/12/1995 | 4,9230 | 0,67% | 4,8900 | 4,9400 | 4,8580 | 8.764 | ,00 |
| 14/12/1995 | 4,8900 | 0,66% | 4,8580 | 4,9560 | 4,8580 | 13.952 | ,00 |
| 13/12/1995 | 4,8580 | -1,66% | 4,9400 | 5,0300 | 4,8580 | 116.601 | ,00 |
| 12/12/1995 | 4,9400 | -0,16% | 4,9480 | 4,9810 | 4,9400 | 8.387 | ,00 |
| 11/12/1995 | 4,9480 | -0,82% | 4,9890 | 4,9890 | 4,9480 | 6.875 | ,00 |
| 08/12/1995 | 4,9890 | 0,16% | 4,9810 | 5,0130 | 4,9560 | 7.412 | ,00 |
| 07/12/1995 | 4,9810 | 0,50% | 4,9560 | 5,0300 | 4,9560 | 20.425 | ,00 |
| 06/12/1995 | 4,9560 | -0,50% | 4,9810 | 5,0300 | 4,9560 | 22.673 | ,00 |
| 05/12/1995 | 4,9810 | -1,76% | 5,0700 | 5,0700 | 4,9810 | 3.986 | ,00 |
| 04/12/1995 | 5,0700 | -0,82% | 5,1120 | 5,1610 | 5,0700 | 19.900 | ,00 |
| 01/12/1995 | 5,1120 | 0,65% | 5,0790 | 5,1120 | 5,0700 | 10.411 | ,00 |
| 30/11/1995 | 5,0790 | 1,97% | 4,9810 | 5,0790 | 4,9810 | 19.509 | ,00 |
| 29/11/1995 | 4,9810 | 0,00% | 4,9810 | 5,0050 | 4,8580 | 22.839 | ,00 |
| 28/11/1995 | 4,9810 | -2,08% | 5,0870 | 5,0870 | 4,9560 | 19.706 | ,00 |
| 27/11/1995 | 5,0870 | 0,34% | 5,0700 | 5,1770 | 5,0700 | 6.158 | ,00 |
| 24/11/1995 | 5,0700 | -2,22% | 5,1850 | 5,2180 | 5,0380 | 20.663 | ,00 |
| 23/11/1995 | 5,1850 | 3,08% | 5,0300 | 5,2420 | 5,0300 | 20.427 | ,00 |
| 22/11/1995 | 5,0300 | 3,54% | 4,8580 | 5,1120 | 4,8580 | 52.126 | ,00 |
| 21/11/1995 | 4,8580 | -5,27% | 5,1280 | 5,1280 | 4,8330 | 67.714 | ,00 |
| 20/11/1995 | 5,1280 | -5,58% | 5,4310 | 5,4310 | 5,1200 | 74.567 | ,00 |
| 17/11/1995 | 5,4310 | 0,46% | 5,4060 | 5,4800 | 5,3570 | 45.418 | ,00 |
| 16/11/1995 | 5,4060 | 2,80% | 5,2590 | 5,4310 | 5,2260 | 74.757 | ,00 |
| 15/11/1995 | 5,2590 | 1,43% | 5,1850 | 5,2750 | 5,1520 | 59.914 | ,00 |
| 14/11/1995 | 5,1850 | 0,00% | 5,1850 | 5,2590 | 5,1120 | 46.450 | ,00 |
| 13/11/1995 | 5,1850 | -4,09% | 5,4060 | 5,4060 | 5,1520 | 130.257 | ,00 |
| 10/11/1995 | 5,4060 | 0,00% | 5,4060 | 5,6520 | 5,3650 | 197.105 | ,00 |
| 09/11/1995 | 5,4060 | 5,42% | 5,1280 | 5,4060 | 5,1280 | 237.414 | ,00 |
| 08/11/1995 | 5,1280 | 0,00% | 5,1280 | 5,1280 | 4,8580 | 217.416 | ,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.% |
|---|