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
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%