| 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 |
Συνεχης ενημερωση
ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)
2,1800 €
0,0000 (0,00%)
- Άνοιγμα 2,1800
- Υψηλό 2,1800
- Χαμηλό 2,1800
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/6/2000 | 4,7900 | -2,44% | 5,0500 | 5,0500 | 4,7600 | 33.407 | ,00 |
| 09/6/2000 | 4,9100 | 3,37% | 4,6300 | 4,9500 | 4,6300 | 28.752 | ,00 |
| 08/6/2000 | 4,7500 | 3,71% | 4,5200 | 4,8600 | 4,5200 | 31.307 | ,00 |
| 07/6/2000 | 4,5800 | -6,15% | 4,8800 | 4,9200 | 4,5100 | 33.817 | ,00 |
| 06/6/2000 | 4,8800 | 2,52% | 4,6400 | 4,9100 | 4,6400 | 31.536 | ,00 |
| 05/6/2000 | 4,7600 | -2,26% | 4,9500 | 5,0100 | 4,5900 | 18.438 | ,00 |
| 02/6/2000 | 4,8700 | -2,79% | 5,0100 | 5,2000 | 4,7000 | 44.405 | ,00 |
| 01/6/2000 | 5,0100 | -0,60% | 5,2900 | 5,2900 | 4,9500 | 42.397 | ,00 |
| 31/5/2000 | 5,0400 | 5,00% | 4,8000 | 5,1300 | 4,8000 | 31.672 | ,00 |
| 30/5/2000 | 4,8000 | 3,67% | 4,8100 | 4,8200 | 4,5100 | 33.498 | ,00 |
| 29/5/2000 | 4,6300 | -2,53% | 4,7600 | 4,9800 | 4,5800 | 50.156 | ,00 |
| 26/5/2000 | 4,7500 | -2,06% | 4,8900 | 4,8900 | 4,6300 | 28.980 | ,00 |
| 25/5/2000 | 4,8500 | -0,21% | 4,7700 | 5,0300 | 4,6400 | 67.589 | ,00 |
| 24/5/2000 | 4,8600 | -10,00% | 5,4400 | 5,5700 | 4,8600 | 151.836 | ,00 |
| 23/5/2000 | 5,4000 | 9,76% | 5,2700 | 5,4100 | 5,0200 | 257.168 | ,00 |
| 22/5/2000 | 4,9200 | 10,07% | 4,5700 | 4,9200 | 4,5100 | 280.671 | ,00 |
| 19/5/2000 | 4,4700 | 3,95% | 4,3100 | 4,6300 | 4,3100 | 68.685 | ,00 |
| 18/5/2000 | 4,3000 | 3,61% | 3,9900 | 4,3200 | 3,9900 | 53.031 | ,00 |
| 17/5/2000 | 4,1500 | -1,19% | 4,1200 | 4,1700 | 4,0000 | 30.668 | ,00 |
| 16/5/2000 | 4,2000 | -1,64% | 4,0900 | 4,3100 | 4,0600 | 21.130 | ,00 |
| 15/5/2000 | 4,2700 | 0,23% | 4,3800 | 4,4300 | 4,1900 | 24.462 | ,00 |
| 12/5/2000 | 4,2600 | 4,93% | 4,0600 | 4,3700 | 4,0600 | 40.024 | ,00 |
| 11/5/2000 | 4,0600 | 1,25% | 3,8000 | 4,1600 | 3,8000 | 32.813 | ,00 |
| 10/5/2000 | 4,0100 | 1,01% | 3,8000 | 4,0500 | 3,8000 | 13.783 | ,00 |
| 09/5/2000 | 3,9700 | -1,00% | 3,8700 | 4,0300 | 3,8700 | 31.399 | ,00 |
| 08/5/2000 | 4,0100 | 3,89% | 3,8600 | 4,1900 | 3,7800 | 22.499 | ,00 |
| 05/5/2000 | 3,8600 | 1,85% | 3,6400 | 3,9400 | 3,6400 | 17.342 | ,00 |
| 04/5/2000 | 3,7900 | -0,26% | 3,6200 | 3,8200 | 3,6200 | 14.832 | ,00 |
| 03/5/2000 | 3,8000 | 0,00% | 3,6000 | 3,8500 | 3,6000 | 8.260 | ,00 |
| 02/5/2000 | 3,8000 | 1,88% | 3,6000 | 3,8200 | 3,6000 | 9.858 | ,00 |
| 27/4/2000 | 3,7300 | 2,47% | 3,4200 | 3,8500 | 3,4200 | 39.887 | ,00 |
| 26/4/2000 | 3,6400 | -1,89% | 3,4500 | 3,8600 | 3,4500 | 8.169 | ,00 |
| 25/4/2000 | 3,7100 | -2,88% | 3,6600 | 3,8500 | 3,4700 | 33.452 | ,00 |
| 24/4/2000 | 3,8200 | -4,02% | 3,9300 | 3,9800 | 3,8000 | 8.032 | ,00 |
| 21/4/2000 | 3,9800 | 4,74% | 3,5200 | 4,0100 | 3,5200 | 14.878 | ,00 |
| 20/4/2000 | 3,8000 | 0,00% | 4,0000 | 4,0000 | 3,6000 | 24.736 | ,00 |
| 19/4/2000 | 3,8000 | 8,26% | 3,4400 | 3,8700 | 3,4200 | 53.624 | ,00 |
| 18/4/2000 | 3,5100 | -3,04% | 3,9500 | 3,9500 | 3,4100 | 38.472 | ,00 |
| 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 |
|---|---|---|---|---|
| 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. | 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.% |
|---|