| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 90 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | -0,0400 | 1.555 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | -0,0050 | 135.499 |
Συνεχης ενημερωση
ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)
2,1800 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 2,1800
- Χαμηλό 2,1800
- Όγκος 6.947
- Τζίρος 15.144 €
- Πράξεις 4
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/4/2000 | 3,6200 | -9,73% | 3,6200 | 3,6900 | 3,6200 | 13.463 | ,00 |
| 14/4/2000 | 4,0100 | -9,28% | 4,4200 | 4,4200 | 3,9700 | 38.062 | ,00 |
| 13/4/2000 | 4,4200 | -3,07% | 4,5600 | 4,5600 | 4,3500 | 22.819 | ,00 |
| 12/4/2000 | 4,5600 | -1,08% | 4,1900 | 4,6000 | 4,1900 | 37.970 | ,00 |
| 11/4/2000 | 4,6100 | 4,30% | 4,3300 | 4,6700 | 4,3100 | 55.860 | ,00 |
| 10/4/2000 | 4,4200 | 1,38% | 4,6600 | 4,7900 | 4,1800 | 31.581 | ,00 |
| 07/4/2000 | 4,3600 | 6,86% | 4,1200 | 4,4900 | 4,0100 | 44.907 | ,00 |
| 06/4/2000 | 4,0800 | 2,26% | 3,8600 | 4,1700 | 3,8600 | 63.710 | ,00 |
| 05/4/2000 | 3,9900 | 0,25% | 3,9500 | 4,0800 | 3,8000 | 24.964 | ,00 |
| 04/4/2000 | 3,9800 | -4,78% | 4,0500 | 4,1700 | 3,8000 | 23.412 | ,00 |
| 03/4/2000 | 4,1800 | -0,71% | 3,9800 | 4,2400 | 3,9800 | 7.302 | ,00 |
| 31/3/2000 | 4,2100 | 0,96% | 4,1200 | 4,2300 | 3,8700 | 19.442 | ,00 |
| 30/3/2000 | 4,1700 | 0,00% | 4,1700 | 4,3300 | 4,0800 | 32.038 | ,00 |
| 29/3/2000 | 4,1700 | 9,16% | 4,1000 | 4,2000 | 3,8000 | 26.150 | ,00 |
| 28/3/2000 | 3,8200 | -1,55% | 3,7000 | 3,9300 | 3,5000 | 67.817 | ,00 |
| 27/3/2000 | 3,8800 | -1,27% | 3,8900 | 4,0100 | 3,6600 | 50.110 | ,00 |
| 24/3/2000 | 3,9300 | 3,42% | 3,5700 | 4,0900 | 3,5700 | 33.224 | ,00 |
| 23/3/2000 | 3,8000 | -3,80% | 3,9500 | 3,9500 | 3,6000 | 69.460 | ,00 |
| 22/3/2000 | 3,9500 | -2,95% | 4,0800 | 4,1800 | 3,8600 | 51.707 | ,00 |
| 21/3/2000 | 4,0700 | -6,65% | 4,0500 | 4,4300 | 3,9400 | 64.988 | ,00 |
| 20/3/2000 | 4,3600 | 7,39% | 4,1800 | 4,4300 | 4,1800 | 52.392 | ,00 |
| 17/3/2000 | 4,0600 | 10,03% | 4,0200 | 4,0600 | 3,8600 | 78.999 | ,00 |
| 16/3/2000 | 3,6900 | 9,82% | 3,5200 | 3,6900 | 3,3500 | 73.111 | ,00 |
| 15/3/2000 | 3,3600 | -9,68% | 3,3600 | 3,4100 | 3,3600 | 59.101 | ,00 |
| 14/3/2000 | 3,7200 | -10,14% | 3,7700 | 4,1100 | 3,7200 | 52.666 | ,00 |
| 10/3/2000 | 4,1400 | -2,59% | 3,9000 | 4,6700 | 3,8200 | 60.424 | ,00 |
| 09/3/2000 | 4,2500 | -1,85% | 4,1900 | 4,7700 | 3,9500 | 44.816 | ,00 |
| 08/3/2000 | 4,3300 | -9,98% | 4,3500 | 4,4300 | 4,3300 | 34.639 | ,00 |
| 07/3/2000 | 4,8100 | -10,09% | 5,0200 | 5,1500 | 4,8100 | 61.428 | ,00 |
| 06/3/2000 | 5,3500 | -5,14% | 5,7800 | 5,7800 | 5,3100 | 41.256 | ,00 |
| 03/3/2000 | 5,6400 | -3,59% | 5,5600 | 5,9800 | 5,2600 | 45.090 | ,00 |
| 02/3/2000 | 5,8500 | 2,81% | 5,9700 | 5,9700 | 5,5400 | 64.805 | ,00 |
| 01/3/2000 | 5,6900 | 0,35% | 5,6700 | 6,0100 | 5,4100 | 37.195 | ,00 |
| 29/2/2000 | 5,6700 | -10,00% | 6,4200 | 6,4200 | 5,6700 | 133.946 | ,00 |
| 28/2/2000 | 6,3000 | -10,00% | 7,0000 | 7,0000 | 6,3000 | 38.381 | ,00 |
| 25/2/2000 | 7,0000 | 1,16% | 6,7900 | 7,2300 | 6,7900 | 60.105 | ,00 |
| 24/2/2000 | 6,9200 | 0,73% | 6,8700 | 6,9700 | 6,6400 | 42.169 | ,00 |
| 23/2/2000 | 6,8700 | 1,18% | 6,5900 | 7,0700 | 6,5900 | 52.985 | ,00 |
| 22/2/2000 | 6,7900 | -3,69% | 7,0400 | 7,0700 | 6,7000 | 38.518 | ,00 |
| 21/2/2000 | 7,0500 | 0,00% | 7,1400 | 7,2700 | 6,9000 | 58.005 | ,00 |
| 18/2/2000 | 7,0500 | 7,31% | 6,7200 | 7,1800 | 6,7000 | 52.574 | ,00 |
| 17/2/2000 | 6,5700 | -5,06% | 6,8400 | 7,0600 | 6,5100 | 34.456 | ,00 |
| 16/2/2000 | 6,9200 | -4,02% | 7,1100 | 7,2000 | 6,8400 | 61.063 | ,00 |
| 15/2/2000 | 7,2100 | -2,57% | 7,1400 | 7,5900 | 7,0700 | 72.016 | ,00 |
| 14/2/2000 | 7,4000 | -1,60% | 7,4000 | 7,6500 | 7,2400 | 38.472 | ,00 |
| 11/2/2000 | 7,5200 | -2,34% | 7,4200 | 8,0000 | 7,4200 | 42.626 | ,00 |
| 10/2/2000 | 7,7000 | 2,80% | 7,4000 | 8,0000 | 7,2300 | 97.208 | ,00 |
| 09/2/2000 | 7,4900 | -3,73% | 7,4900 | 7,6900 | 7,2700 | 104.693 | ,00 |
| 08/2/2000 | 7,7800 | -2,38% | 7,9700 | 8,0400 | 7,6900 | 73.887 | ,00 |
| 07/2/2000 | 7,9700 | 0,00% | 8,2900 | 8,2900 | 7,9100 | 84.110 | ,00 |
| 04/2/2000 | 7,9700 | 0,25% | 8,1200 | 8,2900 | 7,9100 | 194.781 | ,00 |
| 03/2/2000 | 7,9500 | 8,02% | 7,4800 | 7,9500 | 7,4000 | 284.413 | ,00 |
| 02/2/2000 | 7,3600 | 0,00% | 7,2700 | 7,4900 | 7,2000 | 79.957 | ,00 |
| 01/2/2000 | 7,3600 | 1,52% | 7,2500 | 7,6400 | 7,2500 | 96.797 | ,00 |
| 31/1/2000 | 7,2500 | -1,49% | 6,7800 | 7,5400 | 6,7700 | 69.323 | ,00 |
| 28/1/2000 | 7,3600 | 6,67% | 6,9800 | 7,4000 | 6,9800 | 88.993 | ,00 |
| 27/1/2000 | 6,9000 | -1,43% | 7,0700 | 7,0700 | 6,8100 | 60.835 | ,00 |
| 26/1/2000 | 7,0000 | -2,91% | 7,4200 | 7,4200 | 6,7800 | 124.317 | ,00 |
| 25/1/2000 | 7,2100 | -4,12% | 7,0100 | 7,4000 | 7,0100 | 133.170 | ,00 |
| 24/1/2000 | 7,5200 | -1,44% | 7,9300 | 7,9300 | 7,2700 | 257.989 | ,00 |
| 21/1/2000 | 7,6300 | 8,07% | 7,1300 | 7,6300 | 7,0700 | 396.545 | ,00 |
| 20/1/2000 | 7,0600 | -2,22% | 6,8500 | 7,4200 | 6,8200 | 277.568 | ,00 |
| 19/1/2000 | 7,2200 | -7,91% | 7,2900 | 7,5800 | 7,2000 | 291.898 | ,00 |
| 18/1/2000 | 7,8400 | -16,86% | 8,5700 | 9,3300 | 7,6900 | 576.129 | ,00 |
| 17/1/2000 | 9,4300 | 6,80% | 9,7100 | 11,2900 | 9,0200 | 1.374.558 | ,00 |
| 14/1/2000 | 8,8300 | 0,00% | 5,7800 | 9,0000 | 5,6900 | 1.673.987 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2600 | 6,60 % | 0,1400 | 15.707 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΙΚΤΙΝ | 0,5000 | 4,60 % | 0,0220 | 1.010 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΔΡΟΜΕ | 0,4090 | 2,51 % | 0,0100 | 308 |
| ΤΡΕΣΤΑΤΕΣ | 1,7900 | 2,29 % | 0,0400 | 46.081 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΠΕΙΡ | 6,8500 | 0,12 % | 0,0080 | 498.174 |
| ΕΤΕ | 12,3100 | 0,61 % | 0,0750 | 460.323 |
| ΟΠΑΠ | 19,0700 | 1,60 % | 0,3000 | 456.695 |
| MTLN | 53,1000 | -0,09 % | -0,0500 | 404.151 |
| ΕΥΡΩΒ | 3,2040 | 0,63 % | 0,0200 | 400.156 |
| ΑΛΦΑ | 3,5400 | 0,63 % | 0,0220 | 393.558 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 293.290 |
| ΟΤΕ | 16,3200 | 0,18 % | 0,0300 | 213.062 |
| ΜΠΕΛΑ | 30,3600 | 0,20 % | 0,0600 | 189.564 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| ΕΥΡΩΒ | 3,2040 | 0,63 % | 125.352 | 400,2χιλ. |
| ΑΛΦΑ | 3,5400 | 0,63 % | 111.443 | 393,6χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 86.506 | 104,9χιλ. |
| CREDIA | 1,4600 | 0,69 % | 72.816 | 106,2χιλ. |
| ΠΕΙΡ | 6,8500 | 0,12 % | 72.354 | 498,2χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΚΥΡΙΟ | 2,2600 | 6,60 % | 15.707 | 0,21 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΥΡΙΟ | 2,2600 | 6,60 % | 15.707 | 7,08 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 4,41 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 4,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|