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
30/5/2022	1,3160	-3,45%	1,2910	1,3160	1,2910	6.782	8.863,43
27/5/2022	1,3630	1,34%	1,4950	1,4950	1,3160	2.469	3.406,42
26/5/2022	1,3450	-2,18%	1,3450	1,3450	1,3450	1.121	1.507,50
25/5/2022	1,3750	0,00%	1,3990	1,3990	1,3750	33	46,40
24/5/2022	1,3750	6,92%	1,2560	1,3750	1,2560	1.548	2.069,22
23/5/2022	1,2860	-2,28%	1,2910	1,2910	1,1720	2.543	3.196,00
20/5/2022	1,3160	6,82%	1,3160	1,3160	1,2560	1.896	2.473,48
19/5/2022	1,2320	-1,91%	1,2560	1,2560	1,2260	2.742	3.422,47
18/5/2022	1,2560	2,95%	1,2140	1,2560	1,2140	8.658	10.706,70
17/5/2022	1,2200	-0,49%	1,2020	1,2200	1,2020	1.351	1.646,52
16/5/2022	1,2260	2,51%	1,2260	1,2260	1,2260	3.625	4.443,58
13/5/2022	1,1960	-2,45%	1,2140	1,2560	1,1960	6.004	7.238,90
12/5/2022	1,2260	-4,67%	1,2260	1,2260	1,2260	1.963	2.406,70
11/5/2022	1,2860	7,53%	1,1720	1,3270	1,1720	6.755	8.747,84
10/5/2022	1,1960	3,64%	1,2140	1,2140	1,1960	3.283	3.938,10
09/5/2022	1,1540	-14,20%	1,2320	1,2320	1,0760	210.706	248.453,31
06/5/2022	1,3450	-3,03%	1,1180	1,3450	1,1180	1.703	2.283,35
05/5/2022	1,3870	0,00%	1,3870	1,3870	1,3870		,00
04/5/2022	1,3870	0,00%	1,4050	1,4050	1,3870	1.209	1.695,58
03/5/2022	1,3870	-1,28%	1,3450	1,3930	1,3450	434	602,03
29/4/2022	1,4050	-2,90%	1,3930	1,4050	1,3930	3.735	5.236,99
28/4/2022	1,4470	-0,41%	1,4350	1,4650	1,4350	418	605,00
27/4/2022	1,4530	-1,62%	1,4110	1,4830	1,4110	947	1.363,72
26/4/2022	1,4770	2,93%	1,4170	1,4770	1,4170	1.566	2.279,81
21/4/2022	1,4350	-2,05%	1,4350	1,4650	1,4350	777	1.122,55
20/4/2022	1,4650	2,52%	1,4650	1,4650	1,4650	4.499	6.591,48
19/4/2022	1,4290	3,93%	1,4350	1,4350	1,4050	3.864	5.529,72
14/4/2022	1,3750	-8,03%	1,5400	1,5400	1,3750	5.492	7.799,19
13/4/2022	1,4950	1,22%	1,4950	1,4950	1,4950	12.345	18.454,00
12/4/2022	1,4770	-1,20%	1,4650	1,5100	1,4650	2.415	3.558,55
11/4/2022	1,4950	-7,37%	1,5100	1,5100	1,4950	12.715	19.008,02
08/4/2022	1,6140	0,00%	1,6140	1,6140	1,6140	1.003	1.620,00
07/4/2022	1,6140	4,81%	1,5850	1,6140	1,5850	6.539	10.540,97
06/4/2022	1,5400	-4,58%	1,5850	1,6000	1,5250	2.351	3.721,03
05/4/2022	1,6140	0,00%	1,6000	1,6140	1,6000	555	890,32
04/4/2022	1,6140	-0,92%	1,6290	1,6290	1,6140	1.505	2.429,56
01/4/2022	1,6290	-0,91%	1,6140	1,6290	1,6140	2.104	3.416,98
31/3/2022	1,6440	3,72%	1,5850	1,6440	1,5550	1.567	2.534,72
30/3/2022	1,5850	-1,80%	1,5550	1,6440	1,5550	428	679,27
29/3/2022	1,6140	0,00%	1,6440	1,6440	1,6140	1.318	2.138,10
28/3/2022	1,6140	207,43%	1,5700	1,6440	1,5700	3.144	5.099,25
25/3/2022	0,5250	-66,56%	0,5200	0,5300	0,5200	4.800	2.517,75
24/3/2022	1,5700	-0,95%	1,5550	1,5850	1,5550	1.606	2.517,75
23/3/2022	1,5850	-4,46%	1,6000	1,6000	1,5850	2.693	4.286,50
22/3/2022	1,6590	-6,75%	1,7640	1,7640	1,6290	21.396	36.842,54
21/3/2022	1,7790	4,40%	1,7040	1,7790	1,7040	1.813	3.095,65
18/3/2022	1,7040	-5,02%	1,6740	1,7340	1,6740	269	458,29
17/3/2022	1,7940	4,36%	1,7640	1,7940	1,7640	1.338	2.390,00
16/3/2022	1,7190	4,56%	1,6440	1,7190	1,6440	3.521	5.958,39
15/3/2022	1,6440	-4,36%	1,6000	1,6590	1,6000	3.262	5.303,18
14/3/2022	1,7190	4,56%	1,7190	1,7190	1,7190	359	616,40
11/3/2022	1,6440	7,80%	1,7190	1,7190	1,6140	2.274	3.731,25
10/3/2022	1,5250	-8,90%	1,6440	1,6440	1,4950	5.873	9.091,65
09/3/2022	1,6740	2,76%	1,6290	1,6740	1,6290	3.026	4.992,10
08/3/2022	1,6290	-7,65%	1,6000	1,6290	1,6000	7.065	11.440,20
04/3/2022	1,7640	0,00%	1,7640	1,7640	1,7640	394	695,61
03/3/2022	1,7640	7,30%	1,6440	1,7640	1,6440	532	909,50
02/3/2022	1,6440	0,00%	1,5850	1,6890	1,5850	2.325	3.807,25
01/3/2022	1,6440	-2,66%	1,6140	1,6440	1,6140	2.302	3.780,55
28/2/2022	1,6890	-5,85%	1,7040	1,7040	1,6890	6.528	11.107,47
25/2/2022	1,7940	11,15%	1,7490	1,7940	1,7490	11.289	20.043,75
24/2/2022	1,6140	-16,29%	1,7940	1,7940	1,5850	11.088	18.398,95
23/2/2022	1,9280	0,78%	1,9280	1,9280	1,9280	5.618	10.834,07
22/2/2022	1,9130	-2,30%	1,9430	1,9430	1,9130	2.235	4.311,65
21/2/2022	1,9580	-2,97%	1,9730	1,9730	1,9580	3.378	6.628,50
18/2/2022	2,0180	0,00%	2,0180	2,0180	2,0180	1.438	2.902,50
17/2/2022	2,0180	-3,58%	2,0930	2,0930	1,9730	3.438	6.918,50
16/2/2022	2,0930	4,49%	2,0330	2,0930	2,0330	3.161	6.555,32
15/2/2022	2,0030	3,09%	2,0330	2,0480	1,9430	1.644	3.245,25
14/2/2022	1,9430	-7,17%	1,9430	1,9430	1,9280	8.135	15.748,90
11/2/2022	2,0930	2,95%	2,0030	2,0930	2,0030	2.600	5.420,89
10/2/2022	2,0330	-2,17%	1,9880	2,0330	1,9880	8.897	17.855,50
09/2/2022	2,0780	-0,72%	2,0780	2,0930	2,0780	1.723	3.581,75
08/2/2022	2,0930	1,45%	2,0330	2,0930	2,0330	1.445	2.967,60
07/2/2022	2,0630	-1,43%	2,1530	2,1530	2,0480	769	1.584,00
04/2/2022	2,0930	-1,41%	2,0480	2,0930	2,0330	1.281	2.636,50
03/2/2022	2,1230	2,91%	2,0330	2,1230	2,0330	632	1.311,90
02/2/2022	2,0630	-2,83%	2,0330	2,0930	2,0330	2.883	5.898,30
01/2/2022	2,1230	-0,70%	2,1380	2,1380	2,0930	696	1.477,20
31/1/2022	2,1380	-2,69%	2,1970	2,1970	2,1380	13.507	28.976,17
28/1/2022	2,1970	0,00%	2,2120	2,2120	2,1380	5.218	11.276,96
27/1/2022	2,1970	2,04%	2,1820	2,2120	2,1820	9.529	20.847,72
26/1/2022	2,1530	1,41%	2,1820	2,1820	2,1380	5.514	11.965,52
25/1/2022	2,1230	7,60%	1,9730	2,1230	1,9730	3.872	8.002,04
24/1/2022	1,9730	-7,07%	2,0930	2,0930	1,9730	4.616	9.394,25
21/1/2022	2,1230	-1,39%	2,1530	2,1530	2,1230	2.877	6.147,50
20/1/2022	2,1530	2,87%	2,0480	2,1530	2,0480	7.743	16.447,00
19/1/2022	2,0930	-1,41%	2,1530	2,1530	2,0930	9.325	19.745,00
18/1/2022	2,1230	0,00%	2,0930	2,1230	2,0330	8.268	17.278,74
17/1/2022	2,1230	1,43%	2,1230	2,1230	2,0930	25.640	53.960,26
14/1/2022	2,0930	10,27%	1,9730	2,0930	1,9730	35.999	73.367,40
13/1/2022	1,8980	6,69%	1,8690	1,8980	1,8690	30.053	56.561,18
12/1/2022	1,7790	0,85%	1,7640	1,7790	1,7640	43.153	76.650,90
11/1/2022	1,7640	1,73%	1,7790	1,7790	1,7640	6.532	11.537,11
10/1/2022	1,7340	0,00%	1,7640	1,7790	1,7340	13.671	24.060,76
07/1/2022	1,7340	0,87%	1,7190	1,7340	1,7190	11.757	20.341,81
05/1/2022	1,7190	-0,87%	1,6740	1,7190	1,6740	6.402	10.796,36
04/1/2022	1,7340	0,00%	1,7340	1,7340	1,7190	4.861	8.414,14
03/1/2022	1,7340	0,00%	1,7640	1,7640	1,7190	9.549	16.547,25
31/12/2021	1,7340	0,00%	1,6440	1,7340	1,6440	1.672	2.870,00
30/12/2021	1,7340	8,38%	1,5700	1,7340	1,5700	3.009	4.977,38
29/12/2021	1,6000	-4,42%	1,6740	1,6740	1,6000	2.683	4.324,70
28/12/2021	1,6740	0,00%	1,7040	1,7040	1,6740	2.392	4.017,86
27/12/2021	1,6740	-1,76%	1,7040	1,7040	1,6740	1.137	1.905,50
23/12/2021	1,7040	-1,73%	1,6740	1,7340	1,6740	3.420	5.825,50
22/12/2021	1,7340	0,00%	1,7340	1,7490	1,7340	3.529	6.129,50
21/12/2021	1,7340	1,76%	1,7340	1,7640	1,7340	7.158	12.478,00
20/12/2021	1,7040	-3,40%	1,6740	1,7040	1,6740	5.400	9.156,20
17/12/2021	1,7640	-1,67%	1,7940	1,7940	1,7340	2.295	4.019,90
16/12/2021	1,7940	2,57%	1,7340	1,7940	1,7340	4.883	8.724,00
15/12/2021	1,7490	0,87%	1,7490	1,7490	1,7340	8.801	15.318,94
14/12/2021	1,7340	3,58%	1,6890	1,7340	1,6890	18.844	32.480,62
13/12/2021	1,6740	-10,43%	1,8390	1,8390	1,6740	26.175	45.085,80
10/12/2021	1,8690	-3,81%	1,9430	1,9430	1,8690	10.780	20.257,24
09/12/2021	1,9430	5,66%	1,9430	1,9730	1,9430	20.828	40.655,00
08/12/2021	1,8390	5,15%	1,8240	1,8540	1,7940	4.893	8.962,80
07/12/2021	1,7490	-3,32%	1,8240	1,8240	1,7490	3.275	5.867,50
06/12/2021	1,8090	0,00%	1,8540	1,8540	1,8090	2.594	4.769,78
03/12/2021	1,8090	-0,82%	1,8240	1,8240	1,8090	5.220	9.461,53
02/12/2021	1,8240	0,83%	1,8540	1,8540	1,8240	1.893	3.464,60
01/12/2021	1,8090	2,55%	1,7640	1,8390	1,7640	20.082	36.175,55
30/11/2021	1,7640	-7,79%	1,9130	1,9130	1,7640	14.851	27.244,50
29/11/2021	1,9130	14,28%	1,7940	1,9130	1,7940	41.041	74.998,54
26/11/2021	1,6740	5,62%	1,4650	1,6740	1,4650	19.624	31.612,32
25/11/2021	1,5850	8,19%	1,5250	1,5850	1,5250	66.514	96.153,15
24/11/2021	1,4650	2,52%	1,4110	1,4650	1,4110	39.569	57.580,57
23/11/2021	1,4290	6,25%	1,3450	1,4290	1,3450	7.686	10.577,72
22/11/2021	1,3450	-2,61%	1,3810	1,3810	1,1780	9.549	12.192,90
19/11/2021	1,3810	-3,36%	1,3930	1,3930	1,3810	4.117	5.696,46
18/11/2021	1,4290	-0,42%	1,4650	1,4650	1,4050	3.244	4.708,50
17/11/2021	1,4350	2,14%	1,4050	1,4350	1,4050	5.935	8.513,33
16/11/2021	1,4050	-2,50%	1,4410	1,4410	1,3810	3.554	5.001,26
15/11/2021	1,4410	12,05%	1,3750	1,4410	1,3750	22.181	31.399,67
12/11/2021	1,2860	2,39%	1,2260	1,2860	1,2260	8.028	10.020,00
11/11/2021	1,2560	0,00%	1,2560	1,2560	1,2560	1.826	2.293,20
10/11/2021	1,2560	0,00%	1,2560	1,2860	1,2560	15.328	19.503,00
09/11/2021	1,2560	16,73%	1,1060	1,2560	1,1060	59.553	70.769,50
08/11/2021	1,0760	0,00%	1,0760	1,0760	1,0700	33.374	35.905,78
05/11/2021	1,0760	0,00%	1,0880	1,0940	1,0760	4.282	4.626,37
04/11/2021	1,0760	-2,71%	1,1060	1,1060	1,0760	10.376	11.215,28
03/11/2021	1,1060	2,22%	1,0880	1,1060	1,0880	2.659	2.913,50
02/11/2021	1,0820	12,39%	1,0040	1,0940	1,0040	13.831	14.588,70
01/11/2021	0,9627	-17,86%	1,1720	1,1900	0,9627	46.329	44.627,22
29/10/2021	1,1720	-1,51%	1,1900	1,1960	1,1660	3.888	4.588,38
27/10/2021	1,1900	-0,50%	1,1780	1,1960	1,1780	221	262,14
26/10/2021	1,1960	-2,45%	1,1960	1,1960	1,1960	1.236	1.478,00
25/10/2021	1,2260	2,51%	1,1960	1,2260	1,1960	920	1.126,00
22/10/2021	1,1960	-3,86%	1,2320	1,2320	1,1960	12.720	15.273,86
21/10/2021	1,2440	1,47%	1,2560	1,2560	1,2260	6.476	8.125,20
20/10/2021	1,2260	0,00%	1,1960	1,2260	1,1960	1.953	2.374,40
19/10/2021	1,2260	0,00%	1,2260	1,2260	1,2260	2.525	3.095,50
18/10/2021	1,2260	0,00%	1,2380	1,2380	1,2260	5.051	6.192,97
15/10/2021	1,2260	-1,92%	1,2260	1,2260	1,2260	5.017	6.150,00
14/10/2021	1,2500	1,96%	1,2260	1,2500	1,2260	3.758	4.609,55
13/10/2021	1,2260	-4,22%	1,2260	1,2260	1,2260	22.952	28.133,79
12/10/2021	1,2800	-0,85%	1,2560	1,2910	1,2560	552	707,40
11/10/2021	1,2910	-1,90%	1,2620	1,3160	1,2620	774	1.000,60
08/10/2021	1,3160	0,00%	1,3160	1,3160	1,3160	1.391	1.830,40
07/10/2021	1,3160	-1,28%	1,3750	1,3750	1,3160	2.910	3.829,00
06/10/2021	1,3330	0,00%	1,3450	1,3450	1,3270	167	223,80
05/10/2021	1,3330	-2,20%	1,3930	1,3930	1,3330	1.179	1.602,15
04/10/2021	1,3630	-0,87%	1,3270	1,3630	1,3270	676	905,28
01/10/2021	1,3750	0,00%	1,3160	1,3750	1,3160	987	1.332,30
30/9/2021	1,3750	0,00%	1,3750	1,3990	1,3450	3.020	4.150,24
29/9/2021	1,3750	-0,43%	1,3810	1,3810	1,3450	1.091	1.485,63
28/9/2021	1,3810	-3,36%	1,3810	1,3810	1,3450	2.470	3.367,37
27/9/2021	1,4290	-0,42%	1,3270	1,4470	1,3270	1.622	2.233,10
24/9/2021	1,4350	0,00%	1,4350	1,4350	1,4350	2.676	3.840,00
23/9/2021	1,4350	5,28%	1,3330	1,4350	1,3330	3.307	4.724,17
22/9/2021	1,3630	-0,87%	1,4170	1,4170	1,3630	739	1.024,54
21/9/2021	1,3750	0,44%	1,3690	1,3750	1,3690	2.866	3.937,34
20/9/2021	1,3690	4,03%	1,3750	1,3750	1,2800	7.968	10.436,98
17/9/2021	1,3160	-0,83%	1,3160	1,3160	1,3160	901	1.185,80
16/9/2021	1,3270	0,00%	1,2910	1,3510	1,2910	1.653	2.191,53
15/9/2021	1,3270	0,45%	1,3270	1,3270	1,3270	898	1.192,14
14/9/2021	1,3210	-1,34%	1,2970	1,3210	1,2970	2.372	3.118,88
13/9/2021	1,3390	0,00%	1,2970	1,3390	1,2970	1.575	2.093,00
10/9/2021	1,3390	-0,45%	1,3450	1,3450	1,2970	2.341	3.101,00
09/9/2021	1,3450	4,59%	1,3450	1,3450	1,3450	769	1.035,00
08/9/2021	1,2860	0,00%	1,2860	1,2860	1,2860	1.923	2.472,50
07/9/2021	1,2860	-6,06%	1,2440	1,4050	1,2440	531	698,11
06/9/2021	1,3690	0,00%	1,3690	1,3690	1,3690		,00
03/9/2021	1,3690	-1,30%	1,3510	1,3750	1,3510	1.990	2.726,16
02/9/2021	1,3870	0,00%	1,3870	1,3870	1,3870	1.609	2.231,84
01/9/2021	1,3870	0,87%	1,4350	1,4350	1,3870	870	1.216,00
31/8/2021	1,3750	0,00%	1,3750	1,3750	1,3750	3.719	5.115,20
30/8/2021	1,3750	0,00%	1,3750	1,4290	1,3750	175	240,99
27/8/2021	1,3750	-2,14%	1,3750	1,3750	1,3750	201	276,00
26/8/2021	1,4050	1,74%	1,4050	1,4290	1,4050	1.035	1.464,53
25/8/2021	1,3810	4,07%	1,3810	1,3810	1,3810	3.225	4.454,14
24/8/2021	1,3270	-3,49%	1,4050	1,4050	1,3210	7.192	9.661,29
23/8/2021	1,3750	5,53%	1,3160	1,4290	1,3160	2.860	3.928,59
20/8/2021	1,3030	-3,12%	1,3030	1,3030	1,3030	3.093	4.031,26
19/8/2021	1,3450	-5,88%	1,4290	1,4290	1,3450	1.071	1.441,85
18/8/2021	1,4290	-2,06%	1,4530	1,4530	1,4290	1.040	1.493,86
17/8/2021	1,4590	-0,41%	1,4590	1,4590	1,4590	3.613	5.271,86
16/8/2021	1,4650	0,00%	1,4650	1,4650	1,4650	17	24,50
13/8/2021	1,4650	0,83%	1,4590	1,4650	1,4590	2.680	3.922,78
12/8/2021	1,4530	1,25%	1,4410	1,4530	1,4410	886	1.283,90
11/8/2021	1,4350	2,14%	1,4050	1,4350	1,4050	3.268	4.654,60
10/8/2021	1,4050	0,00%	1,4350	1,4350	1,4050	988	1.394,94
09/8/2021	1,4050	0,00%	1,4290	1,4290	1,4290	17	23,90
06/8/2021	1,4050	0,00%	1,4050	1,4050	1,4050		,00
05/8/2021	1,4050	0,43%	1,3990	1,4050	1,3990	117	164,42
04/8/2021	1,3990	1,75%	1,3930	1,4050	1,3930	184	256,90
03/8/2021	1,3750	4,48%	1,3570	1,3750	1,3570	1.734	2.373,10
02/8/2021	1,3160	0,00%	1,3160	1,3160	1,3030	777	1.018,58
30/7/2021	1,3160	0,00%	1,3630	1,3630	1,3160	1.689	2.222,80
29/7/2021	1,3160	0,00%	1,3160	1,3160	1,3160	6.057	7.968,40
28/7/2021	1,3160	-2,16%	1,3330	1,3330	1,3160	4.214	5.553,60
27/7/2021	1,3450	0,00%	1,4470	1,4470	1,4470	134	193,60
26/7/2021	1,3450	2,20%	1,2620	1,3450	1,2620	563	741,25
23/7/2021	1,3160	0,00%	1,2860	1,2860	1,2860	34	44,29
22/7/2021	1,3160	0,00%	1,3160	1,3160	1,3160	451	593,12
21/7/2021	1,3160	-2,59%	1,3160	1,3160	1,3160	1.374	1.807,52
20/7/2021	1,3510	-4,25%	1,3510	1,4590	1,3510	522	709,08
19/7/2021	1,4110	0,00%	1,4110	1,4110	1,4110		,00
16/7/2021	1,4110	-3,69%	1,3750	1,4110	1,3750	535	748,00
15/7/2021	1,4650	-2,01%	1,4650	1,4650	1,4650	836	1.225,00
14/7/2021	1,4950	0,00%	1,4350	1,4350	1,4350	135	193,92
13/7/2021	1,4950	0,00%	1,4950	1,4950	1,4950	401	600,00
12/7/2021	1,4950	0,00%	1,4950	1,4950	1,4950	3.660	5.470,00
09/7/2021	1,4950	5,50%	1,4830	1,5700	1,4830	2.688	4.032,00
08/7/2021	1,4170	5,35%	1,3210	1,4170	1,3210	4.933	6.912,00
07/7/2021	1,3450	0,00%	1,3750	1,4110	1,3450	8.981	12.174,00
06/7/2021	1,3450	0,00%	1,3450	1,3450	1,3450	983	1.323,00
05/7/2021	1,3450	-2,18%	1,3450	1,3450	1,3450	1.405	1.890,00
02/7/2021	1,3750	3,15%	1,3690	1,3750	1,3690	5.111	7.025,00
01/7/2021	1,3330	0,00%	1,3330	1,3330	1,3330	65	86,00
30/6/2021	1,3330	0,45%	1,3690	1,3690	1,3030	787	1.058,00
29/6/2021	1,3270	0,00%	1,2500	1,3270	1,2500	9.906	12.946,00
28/6/2021	1,3270	0,00%	1,3160	1,3160	1,2970	80	104,00
25/6/2021	1,3270	0,84%	1,2560	1,3270	1,2560	2.191	2.827,00
24/6/2021	1,3160	-0,83%	1,2970	1,3160	1,2970	702	923,00
23/6/2021	1,3270	-1,78%	1,3450	1,3450	1,3160	1.324	1.762,00
22/6/2021	1,3510	-0,44%	1,3510	1,3510	1,3510	1.340	1.810,00
18/6/2021	1,3570	-2,16%	1,3510	1,3570	1,3450	2.100	2.840,00
17/6/2021	1,3870	3,12%	1,3450	1,3870	1,3450	3.606	4.859,00
16/6/2021	1,3450	-1,32%	1,3450	1,3750	1,3450	4.248	5.754,00
15/6/2021	1,3630	-5,81%	1,4350	1,4350	1,3450	8.205	11.189,00
14/6/2021	1,4470	0,42%	1,4470	1,4530	1,4350	3.051	4.407,00
11/6/2021	1,4410	-0,83%	1,4350	1,4530	1,4350	1.371	1.972,00
10/6/2021	1,4530	-2,81%	1,4950	1,4950	1,4530	4.562	6.783,00
09/6/2021	1,4950	2,89%	1,4650	1,4950	1,4650	3.338	4.894,00
08/6/2021	1,4530	-2,02%	1,4650	1,4650	1,4470	1.625	2.373,00
07/6/2021	1,4830	-0,80%	1,5550	1,5550	1,4710	3.344	5.101,00
04/6/2021	1,4950	0,00%	1,5550	1,5550	1,4950	1.934	2.890,00
03/6/2021	1,4950	0,00%	1,4950	1,4950	1,4950	2.007	3.000,00
02/6/2021	1,4950	1,22%	1,4950	1,4950	1,4950	7.877	11.775,00
01/6/2021	1,4770	-1,20%	1,5250	1,5250	1,4650	4.492	6.616,00
31/5/2021	1,4950	2,47%	1,4830	1,4950	1,4830	4.993	7.462,00
28/5/2021	1,4590	-0,41%	1,4590	1,4650	1,4590	793	1.158,00
27/5/2021	1,4650	-1,21%	1,4650	1,4650	1,4650	1.823	2.670,00
26/5/2021	1,4830	-0,40%	1,5100	1,5100	1,4830	3.450	5.174,00
25/5/2021	1,4890	7,82%	1,4050	1,4890	1,4050	1.156	1.688,00
24/5/2021	1,3810	0,44%	1,3810	1,3810	1,3810	1.003	1.386,00
21/5/2021	1,3750	-2,55%	1,3750	1,3750	1,3750	669	920,00
20/5/2021	1,4110	1,73%	1,3810	1,4170	1,3810	1.973	2.753,00
19/5/2021	1,3870	0,00%	1,3810	1,4350	1,3810	4.174	5.881,00
18/5/2021	1,3870	-6,09%	1,4770	1,4770	1,3750	1.919	2.692,00
17/5/2021	1,4770	6,03%	1,3930	1,4830	1,3930	1.636	2.394,00
14/5/2021	1,3930	0,00%	1,4950	1,4950	1,4950	67	99,00
13/5/2021	1,3930	-2,93%	1,3870	1,4410	1,3870	3.228	4.506,00
12/5/2021	1,4350	-1,24%	1,5550	1,5550	1,4350	5.264	7.855,00
11/5/2021	1,4530	2,11%	1,4410	1,4530	1,4410	1.472	2.133,00
10/5/2021	1,4230	-7,60%	1,3330	1,4290	1,3330	26.119	36.344,00
07/5/2021	1,5400	-0,96%	1,5550	1,5550	1,5250	1.591	2.446,00
06/5/2021	1,5550	-1,89%	1,5850	1,5850	1,5550	3.512	5.499,00
05/5/2021	1,5850	3,93%	1,6000	1,6000	1,5700	620	980,00
29/4/2021	1,5250	3,25%	1,5100	1,5400	1,5100	3.077	4.700,00
28/4/2021	1,4770	-6,81%	1,5550	1,5550	1,4650	17.013	25.374,00
27/4/2021	1,5850	-5,32%	1,6000	1,6000	1,5850	5.626	8.944,00
26/4/2021	1,6740	5,62%	1,6440	1,6740	1,6440	9.020	14.985,00
23/4/2021	1,5850	-3,59%	1,6740	1,6740	1,5850	1.024	1.631,00
22/4/2021	1,6440	1,86%	1,5850	1,6440	1,5850	4.131	6.638,00
21/4/2021	1,6140	-5,28%	1,6290	1,6590	1,6140	5.425	8.838,00
20/4/2021	1,7040	-1,73%	1,7340	1,7340	1,6140	1.686	2.805,00
19/4/2021	1,7340	-3,34%	1,5850	1,7340	1,5850	1.826	3.084,00
16/4/2021	1,7940	3,46%	1,7640	1,8240	1,7640	2.186	3.937,00
15/4/2021	1,7340	5,47%	1,6290	1,7340	1,6290	6.277	10.659,00
14/4/2021	1,6440	-4,36%	1,6890	1,6890	1,6000	12.878	20.766,00
13/4/2021	1,7190	-5,76%	1,7940	1,7940	1,7190	4.492	7.864,00
12/4/2021	1,8240	9,95%	1,7640	1,8240	1,7640	9.615	17.313,00
09/4/2021	1,6590	2,79%	1,6740	1,6740	1,6440	8.138	13.501,00
08/4/2021	1,6140	2,80%	1,6140	1,6440	1,6140	7.059	11.485,00
07/4/2021	1,5700	3,97%	1,5250	1,5700	1,5250	25.446	39.057,00
06/4/2021	1,5100	13,28%	1,4110	1,5250	1,4110	14.381	21.386,00
01/4/2021	1,3330	1,29%	1,3160	1,3330	1,3160	1.913	2.540,00
31/3/2021	1,3160	-2,16%	1,3160	1,3160	1,3160	937	1.232,00
30/3/2021	1,3450	-2,18%	1,3160	1,3510	1,3160	1.231	1.637,00
29/3/2021	1,3750	6,51%	1,3750	1,3750	1,3750	8.061	11.086,00
26/3/2021	1,2910	-0,92%	1,2620	1,2910	1,2620	1.396	1.789,00
24/3/2021	1,3030	3,74%	1,2620	1,3570	1,2620	1.612	2.141,00
23/3/2021	1,2560	-0,48%	1,2260	1,2560	1,2260	3.872	4.805,00
22/3/2021	1,2620	-4,47%	1,3030	1,3030	1,2620	2.556	3.274,00
19/3/2021	1,3210	3,69%	1,3160	1,3210	1,3160	1.973	2.603,00
18/3/2021	1,2740	1,43%	1,3160	1,3160	1,2740	3.713	4.736,00
17/3/2021	1,2560	-7,03%	1,3510	1,3510	1,2560	5.954	7.712,00
16/3/2021	1,3510	-1,75%	1,2260	1,3750	1,2260	1.651	2.189,00
12/3/2021	1,3750	0,00%	1,3750	1,3750	1,3750	786	1.081,00

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.	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

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.%