Συνεχης ενημερωση

ΕΚΔΟΤΙΚΟΣ ΟΡΓΑΝΙΣΜΟΣ ΛΙΒΑΝΗ Α.Β.Ε. (ΛΙΒΑΝ)

0,1250 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/11/2002	2,3700	-1,25%	2,4000	2,4000	2,3100	18.539	51.720,00
18/11/2002	2,4000	3,90%	2,3700	2,4900	2,3400	29.595	84.808,30
15/11/2002	2,3100	0,00%	2,3400	2,4000	2,2800	17.718	49.039,90
14/11/2002	2,3100	1,32%	2,4000	2,4000	2,2800	19.914	54.398,30
13/11/2002	2,2800	-5,00%	2,4000	2,4000	2,2800	11.295	30.820,40
12/11/2002	2,4000	5,26%	2,3400	2,4300	2,3100	39.460	110.116,20
11/11/2002	2,2800	4,11%	2,1900	2,3100	2,1900	20.662	55.628,70
08/11/2002	2,1900	0,00%	2,1600	2,1900	2,1300	7.318	18.475,90
07/11/2002	2,1900	-1,35%	2,1300	2,2500	2,1300	11.655	30.474,40
06/11/2002	2,2200	-2,63%	2,2800	2,3100	2,2200	25.340	68.408,30
05/11/2002	2,2800	0,00%	2,2800	2,3100	2,2800	13.307	35.756,20
04/11/2002	2,2800	4,11%	2,2500	2,3100	2,2500	11.424	30.707,20
01/11/2002	2,1900	0,00%	2,1600	2,2800	2,1600	36.276	96.069,80
31/10/2002	2,1900	4,29%	2,1300	2,2200	2,1300	28.321	72.219,50
30/10/2002	2,1000	1,45%	2,0700	2,1000	2,0400	4.466	10.954,30
29/10/2002	2,0700	1,47%	2,0400	2,0700	2,0400	1.199	2.878,00
25/10/2002	2,0400	-2,86%	2,1000	2,1000	2,0100	8.213	19.912,80
24/10/2002	2,1000	0,00%	2,1000	2,1300	2,0700	11.295	28.013,80
23/10/2002	2,1000	-4,11%	2,1900	2,1900	2,1000	16.269	41.128,50
22/10/2002	2,1900	1,39%	2,1900	2,2800	2,1600	35.925	93.739,80
21/10/2002	2,1600	2,86%	2,1000	2,1900	2,1000	20.302	51.214,20
18/10/2002	2,1000	-1,41%	2,1000	2,1600	2,0700	12.098	30.282,10
17/10/2002	2,1300	1,43%	2,1000	2,1900	2,1000	13.381	33.761,10
16/10/2002	2,1000	0,00%	2,1600	2,1600	2,0700	54.179	134.090,10
15/10/2002	2,1000	1,45%	2,1300	2,1900	2,1000	20.376	50.776,20
14/10/2002	2,0700	0,00%	2,0400	2,1600	2,0100	18.659	46.044,70
11/10/2002	2,0700	7,81%	2,0100	2,1300	1,9500	70.328	171.479,80
10/10/2002	1,9200	0,00%	1,9200	1,9800	1,8600	12.421	27.935,80
09/10/2002	1,9200	-3,03%	1,8900	2,0100	1,8600	11.092	24.868,30
08/10/2002	1,9800	-4,35%	2,1000	2,1900	1,9200	26.226	62.973,40
07/10/2002	2,0700	-8,00%	2,1300	2,2500	2,0400	13.224	32.709,70
04/10/2002	2,2500	-1,32%	2,3400	2,3400	2,2200	16.362	43.193,30
03/10/2002	2,2800	0,00%	2,2800	2,3400	2,2500	14.830	40.057,70
02/10/2002	2,2800	0,00%	2,2800	2,4300	2,2800	81.928	224.748,70
01/10/2002	2,2800	0,00%	2,2500	2,2800	2,2200	16.647	44.149,40
30/9/2002	2,2800	-8,43%	2,4300	2,4300	2,1900	32.345	86.137,60
27/9/2002	2,4900	-2,35%	2,5800	2,6400	2,4300	28.653	85.682,00
26/9/2002	2,5500	3,66%	2,5200	2,5500	2,4000	28.192	81.420,10
25/9/2002	2,4600	0,00%	2,4900	2,5500	2,4000	20.920	61.449,80
24/9/2002	2,4600	-6,82%	2,5500	2,6400	2,4300	25.470	76.551,30
23/9/2002	2,6400	0,00%	2,7600	2,7600	2,6100	16.611	52.068,50
20/9/2002	2,6400	4,76%	2,5200	2,6700	2,5200	46.584	144.305,60
19/9/2002	2,5200	3,70%	2,4900	2,6400	2,4300	42.939	128.931,90
18/9/2002	2,4300	-4,71%	2,5200	2,5200	2,3700	31.117	90.051,60
17/9/2002	2,5500	-1,16%	2,6400	2,6400	2,5500	11.895	36.537,00
16/9/2002	2,5800	-2,27%	2,6400	2,7000	2,5800	8.351	25.780,50
13/9/2002	2,6400	-4,35%	2,6700	2,7600	2,6400	9.819	30.949,00
12/9/2002	2,7600	0,00%	2,7600	2,8500	2,7300	17.432	56.476,70
11/9/2002	2,7600	1,10%	2,7000	2,8200	2,7000	9.920	32.200,50
10/9/2002	2,7300	-2,15%	2,7900	2,8500	2,7300	4.937	16.011,10
09/9/2002	2,7900	-4,12%	2,7900	2,8500	2,7600	14.774	48.897,60
06/9/2002	2,9100	1,04%	2,8500	2,9400	2,7900	7.428	24.937,40
05/9/2002	2,8800	-2,04%	3,0300	3,0600	2,7600	14.802	49.778,20
04/9/2002	2,9400	-1,01%	2,9100	3,0300	2,9100	4.651	16.230,00
03/9/2002	2,9700	-1,00%	3,0000	3,0000	2,9100	9.413	32.867,00
02/9/2002	3,0000	-3,85%	3,0600	3,0600	3,0000	904	3.256,00
30/8/2002	3,1200	-1,89%	3,1500	3,1500	3,0300	41.730	152.239,20
29/8/2002	3,1800	-1,85%	3,1800	3,2400	3,1200	14.202	52.831,20
28/8/2002	3,2400	0,00%	3,2100	3,2700	3,1500	21.760	82.381,40
27/8/2002	3,2400	3,85%	3,0900	3,2400	3,0300	50.764	187.495,20
26/8/2002	3,1200	2,97%	2,9700	3,1200	2,9400	20.311	72.803,00
23/8/2002	3,0300	3,06%	2,9400	3,0300	2,8500	23.827	82.345,60
22/8/2002	2,9400	2,08%	2,9400	2,9400	2,7900	21.963	73.734,20
21/8/2002	2,8800	-1,03%	2,9100	2,9700	2,8800	19.794	68.311,40
20/8/2002	2,9100	0,00%	2,9100	2,9400	2,8800	12.624	43.343,60
19/8/2002	2,9100	-2,02%	2,9400	2,9700	2,8800	17.303	59.870,80
16/8/2002	2,9700	0,00%	2,9700	3,0000	2,9700	13.731	48.434,00
14/8/2002	2,9700	0,00%	2,9700	3,0000	2,9700	12.744	44.964,60
13/8/2002	2,9700	0,00%	2,9700	3,0000	2,9400	11.074	39.029,20
12/8/2002	2,9700	2,06%	2,9100	3,0300	2,8800	50.220	176.244,20
09/8/2002	2,9100	2,11%	2,8200	2,9400	2,8200	40.069	135.188,80
08/8/2002	2,8500	1,06%	2,8200	2,8500	2,7600	24.796	81.903,40
07/8/2002	2,8200	0,00%	2,7900	2,8800	2,7900	23.726	79.087,20
06/8/2002	2,8200	-2,08%	2,8800	2,9700	2,7900	36.627	125.109,20
05/8/2002	2,8800	5,49%	2,6400	2,9400	2,6100	36.986	121.349,20
02/8/2002	2,7300	-3,19%	2,7600	2,8200	2,6400	52.084	166.994,00
01/8/2002	2,8200	-6,93%	3,0600	3,0900	2,7600	61.589	209.947,60
31/7/2002	3,0300	-6,48%	3,1500	3,2100	2,9700	43.335	158.908,40
30/7/2002	3,2400	-5,26%	3,4200	3,4200	3,2400	70.817	276.414,40
29/7/2002	3,4200	1,79%	3,3300	3,6600	3,3300	103.346	428.929,00
26/7/2002	3,3600	0,00%	0,9000	3,6900	0,9000	483.704	1.716.660,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%