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
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%