| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,8140 €
0,0070 (0,87%)
- Άνοιγμα 0,8100
- Υψηλό 0,8190
- Χαμηλό 0,8000
- Όγκος 52.468
- Τζίρος 42.525 €
- Πράξεις 41
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 1,6140 | 0,00% | 1,5850 | 1,6440 | 1,5850 | 12.703 | ,00 |
| 10/2/2011 | 1,6140 | -1,82% | 1,6440 | 1,7040 | 1,5850 | 43.267 | ,00 |
| 09/2/2011 | 1,6440 | 5,72% | 1,6140 | 1,6740 | 1,5550 | 52.197 | ,00 |
| 08/2/2011 | 1,5550 | 4,01% | 1,5250 | 1,6140 | 1,5250 | 27.515 | ,00 |
| 07/2/2011 | 1,4950 | 0,00% | 1,4350 | 1,5550 | 1,4350 | 28.085 | ,00 |
| 04/2/2011 | 1,4950 | -5,68% | 1,6140 | 1,6440 | 1,4350 | 32.288 | ,00 |
| 03/2/2011 | 1,5850 | 0,00% | 1,5550 | 1,6440 | 1,5550 | 20.870 | ,00 |
| 02/2/2011 | 1,5850 | -5,32% | 1,7040 | 1,7340 | 1,5550 | 43.901 | ,00 |
| 01/2/2011 | 1,6740 | 5,62% | 1,6440 | 1,7340 | 1,6140 | 40.411 | ,00 |
| 31/1/2011 | 1,5850 | 6,02% | 1,5250 | 1,6140 | 1,4350 | 36.189 | ,00 |
| 28/1/2011 | 1,4950 | 2,05% | 1,4650 | 1,5550 | 1,4650 | 35.808 | ,00 |
| 27/1/2011 | 1,4650 | 0,00% | 1,4950 | 1,4950 | 1,4050 | 9.588 | ,00 |
| 26/1/2011 | 1,4650 | 2,09% | 1,4350 | 1,5250 | 1,4050 | 22.889 | ,00 |
| 25/1/2011 | 1,4350 | -2,05% | 1,4950 | 1,4950 | 1,4050 | 16.893 | ,00 |
| 24/1/2011 | 1,4650 | -3,93% | 1,5550 | 1,5550 | 1,4650 | 24.084 | ,00 |
| 21/1/2011 | 1,5250 | 4,10% | 1,4350 | 1,5850 | 1,4350 | 62.450 | ,00 |
| 20/1/2011 | 1,4650 | -2,01% | 1,4350 | 1,5550 | 1,4350 | 33.267 | ,00 |
| 19/1/2011 | 1,4950 | 16,25% | 1,2860 | 1,5250 | 1,2560 | 59.092 | ,00 |
| 18/1/2011 | 1,2860 | -2,28% | 1,2860 | 1,3160 | 1,2560 | 10.716 | ,00 |
| 17/1/2011 | 1,3160 | 4,78% | 1,2560 | 1,3450 | 1,2560 | 19.885 | ,00 |
| 14/1/2011 | 1,2560 | 2,45% | 1,2260 | 1,2560 | 1,1960 | 6.054 | ,00 |
| 13/1/2011 | 1,2260 | 0,00% | 1,2560 | 1,2560 | 1,2260 | 12.994 | ,00 |
| 12/1/2011 | 1,2260 | 5,15% | 1,2260 | 1,2560 | 1,1660 | 21.557 | ,00 |
| 11/1/2011 | 1,1660 | 0,00% | 1,1360 | 1,1960 | 1,1060 | 17.945 | ,00 |
| 10/1/2011 | 1,1660 | -2,51% | 1,1960 | 1,2260 | 1,1360 | 13.030 | ,00 |
| 07/1/2011 | 1,1960 | 0,00% | 1,1360 | 1,2260 | 1,1360 | 4.666 | ,00 |
| 05/1/2011 | 1,1960 | -4,78% | 1,1960 | 1,2560 | 1,1660 | 18.420 | ,00 |
| 04/1/2011 | 1,2560 | 0,00% | 1,2860 | 1,2860 | 1,2260 | 6.863 | ,00 |
| 03/1/2011 | 1,2560 | -2,33% | 1,2560 | 1,2860 | 1,2560 | 3.917 | ,00 |
| 31/12/2010 | 1,2860 | 2,39% | 1,2260 | 1,2860 | 1,2260 | 7.717 | ,00 |
| 30/12/2010 | 1,2560 | 0,00% | 1,2860 | 1,2860 | 1,2260 | 6.183 | ,00 |
| 29/12/2010 | 1,2560 | 0,00% | 1,2860 | 1,2860 | 1,2560 | 8.078 | ,00 |
| 28/12/2010 | 1,2560 | 0,00% | 1,2260 | 1,2560 | 1,1960 | 21.066 | ,00 |
| 27/12/2010 | 1,2560 | -2,33% | 1,3450 | 1,3450 | 1,2260 | 3.495 | ,00 |
| 23/12/2010 | 1,2860 | 2,39% | 1,2260 | 1,2860 | 1,2260 | 9.725 | ,00 |
| 22/12/2010 | 1,2560 | -2,33% | 1,2860 | 1,2860 | 1,2260 | 6.818 | ,00 |
| 21/12/2010 | 1,2860 | -2,28% | 1,3450 | 1,3450 | 1,2560 | 9.690 | ,00 |
| 20/12/2010 | 1,3160 | -6,33% | 1,4350 | 1,4350 | 1,2860 | 11.183 | ,00 |
| 17/12/2010 | 1,4050 | 2,18% | 1,4050 | 1,4050 | 1,3450 | 3.608 | ,00 |
| 16/12/2010 | 1,3750 | 2,23% | 1,3450 | 1,3750 | 1,3450 | 6.011 | ,00 |
| 15/12/2010 | 1,3450 | -2,18% | 1,3450 | 1,4050 | 1,3160 | 15.560 | ,00 |
| 14/12/2010 | 1,3750 | 0,00% | 1,3450 | 1,4050 | 1,3450 | 10.421 | ,00 |
| 13/12/2010 | 1,3750 | -6,14% | 1,4350 | 1,4650 | 1,3750 | 13.432 | ,00 |
| 10/12/2010 | 1,4650 | -5,79% | 1,5250 | 1,6140 | 1,4650 | 25.319 | ,00 |
| 09/12/2010 | 1,5550 | 1,97% | 1,5850 | 1,6140 | 1,5250 | 37.527 | ,00 |
| 08/12/2010 | 1,5250 | 4,10% | 1,4950 | 1,5550 | 1,4050 | 26.553 | ,00 |
| 07/12/2010 | 1,4650 | 2,09% | 1,4950 | 1,5250 | 1,4050 | 40.600 | ,00 |
| 06/12/2010 | 1,4350 | 4,36% | 1,4350 | 1,4950 | 1,4050 | 29.821 | ,00 |
| 03/12/2010 | 1,3750 | 9,47% | 1,2860 | 1,4650 | 1,2860 | 45.933 | ,00 |
| 02/12/2010 | 1,2560 | 0,00% | 1,2860 | 1,3160 | 1,2260 | 13.631 | ,00 |
| 01/12/2010 | 1,2560 | 5,02% | 1,2260 | 1,2860 | 1,1960 | 17.573 | ,00 |
| 30/11/2010 | 1,1960 | 0,00% | 1,1660 | 1,1960 | 1,1360 | 8.162 | ,00 |
| 29/11/2010 | 1,1960 | 0,00% | 1,2560 | 1,3160 | 1,1960 | 21.732 | ,00 |
| 26/11/2010 | 1,1960 | -2,45% | 1,1960 | 1,2260 | 1,1660 | 22.916 | ,00 |
| 25/11/2010 | 1,2260 | -2,39% | 1,2860 | 1,2860 | 1,1960 | 15.084 | ,00 |
| 24/11/2010 | 1,2560 | -2,33% | 1,3160 | 1,3450 | 1,2560 | 9.249 | ,00 |
| 23/11/2010 | 1,2860 | -6,47% | 1,3160 | 1,3750 | 1,2860 | 32.215 | ,00 |
| 22/11/2010 | 1,3750 | -2,14% | 1,4350 | 1,4350 | 1,3450 | 6.372 | ,00 |
| 19/11/2010 | 1,4050 | -2,09% | 1,4650 | 1,4650 | 1,4050 | 6.120 | ,00 |
| 18/11/2010 | 1,4350 | 2,14% | 1,4650 | 1,4650 | 1,4050 | 6.700 | ,00 |
| 17/11/2010 | 1,4050 | -4,10% | 1,4350 | 1,4650 | 1,3750 | 14.258 | ,00 |
| 16/11/2010 | 1,4650 | -2,01% | 1,5250 | 1,5250 | 1,4350 | 4.643 | ,00 |
| 15/11/2010 | 1,4950 | -1,97% | 1,5250 | 1,5550 | 1,4650 | 6.936 | ,00 |
| 12/11/2010 | 1,5250 | 0,00% | 1,4950 | 1,5250 | 1,4650 | 10.817 | ,00 |
| 11/11/2010 | 1,5250 | 2,01% | 1,5550 | 1,5550 | 1,4650 | 16.407 | ,00 |
| 10/11/2010 | 1,4950 | -3,86% | 1,5250 | 1,5550 | 1,4950 | 15.102 | ,00 |
| 09/11/2010 | 1,5550 | 1,97% | 1,4950 | 1,5850 | 1,4650 | 11.212 | ,00 |
| 08/11/2010 | 1,5250 | 2,01% | 1,5250 | 1,5850 | 1,4650 | 7.415 | ,00 |
| 05/11/2010 | 1,4950 | 0,00% | 1,5250 | 1,5250 | 1,4050 | 8.884 | ,00 |
| 04/11/2010 | 1,4950 | 0,00% | 1,5550 | 1,5550 | 1,4650 | 11.666 | ,00 |
| 03/11/2010 | 1,4950 | 2,05% | 1,4950 | 1,5250 | 1,4650 | 7.730 | ,00 |
| 02/11/2010 | 1,4650 | 0,00% | 1,4350 | 1,5250 | 1,4350 | 21.789 | ,00 |
| 01/11/2010 | 1,4650 | -7,57% | 1,6140 | 1,6140 | 1,4350 | 41.066 | ,00 |
| 29/10/2010 | 1,5850 | -5,32% | 1,6440 | 1,6440 | 1,5550 | 35.398 | ,00 |
| 27/10/2010 | 1,6740 | -3,46% | 1,7640 | 1,7640 | 1,6740 | 24.941 | ,00 |
| 26/10/2010 | 1,7340 | -3,34% | 1,8240 | 1,8240 | 1,7040 | 30.401 | ,00 |
| 25/10/2010 | 1,7940 | 7,17% | 1,6740 | 1,8240 | 1,6740 | 44.837 | ,00 |
| 22/10/2010 | 1,6740 | 0,00% | 1,7040 | 1,7340 | 1,6740 | 19.359 | ,00 |
| 21/10/2010 | 1,6740 | -1,76% | 1,6740 | 1,7040 | 1,6440 | 12.711 | ,00 |
| 20/10/2010 | 1,7040 | 0,00% | 1,7340 | 1,7340 | 1,6740 | 13.067 | ,00 |
| 19/10/2010 | 1,7040 | 1,79% | 1,7040 | 1,7640 | 1,7040 | 27.165 | ,00 |
| 18/10/2010 | 1,6740 | -1,76% | 1,7040 | 1,7040 | 1,6440 | 22.516 | ,00 |
| 15/10/2010 | 1,7040 | 0,00% | 1,7040 | 1,7340 | 1,6740 | 18.417 | ,00 |
| 14/10/2010 | 1,7040 | -3,40% | 1,7940 | 1,7940 | 1,6740 | 35.637 | ,00 |
| 13/10/2010 | 1,7640 | 7,30% | 1,6440 | 1,7940 | 1,6440 | 150.208 | ,00 |
| 12/10/2010 | 1,6440 | 0,00% | 1,6440 | 1,6740 | 1,6140 | 30.893 | ,00 |
| 11/10/2010 | 1,6440 | 0,00% | 1,6440 | 1,7040 | 1,6140 | 35.317 | ,00 |
| 08/10/2010 | 1,6440 | -3,52% | 1,7040 | 1,7040 | 1,6140 | 40.481 | ,00 |
| 07/10/2010 | 1,7040 | -3,40% | 1,7940 | 1,8240 | 1,6740 | 141.018 | ,00 |
| 06/10/2010 | 1,7640 | 1,73% | 1,7040 | 1,8540 | 1,7040 | 39.882 | ,00 |
| 05/10/2010 | 1,7340 | 1,76% | 1,7340 | 1,7640 | 1,6740 | 20.885 | ,00 |
| 04/10/2010 | 1,7040 | 1,79% | 1,7040 | 1,7340 | 1,6740 | 14.731 | ,00 |
| 01/10/2010 | 1,6740 | 1,82% | 1,6740 | 1,7040 | 1,6140 | 7.271 | ,00 |
| 30/9/2010 | 1,6440 | 0,00% | 1,6440 | 1,7040 | 1,6440 | 5.455 | ,00 |
| 29/9/2010 | 1,6440 | 0,00% | 1,7040 | 1,7040 | 1,6440 | 8.202 | ,00 |
| 28/9/2010 | 1,6440 | -3,52% | 1,6740 | 1,7040 | 1,6140 | 15.512 | ,00 |
| 27/9/2010 | 1,7040 | -3,40% | 1,7940 | 1,8240 | 1,6740 | 8.150 | ,00 |
| 24/9/2010 | 1,7640 | -1,67% | 1,8830 | 1,8830 | 1,7340 | 11.983 | ,00 |
| 23/9/2010 | 1,7940 | 3,46% | 1,7340 | 1,8830 | 1,7040 | 44.534 | ,00 |
| 22/9/2010 | 1,7340 | 0,00% | 1,7640 | 1,7640 | 1,6140 | 7.721 | ,00 |
| 21/9/2010 | 1,7340 | 0,00% | 1,7640 | 1,7940 | 1,6740 | 14.359 | ,00 |
| 20/9/2010 | 1,7340 | -4,93% | 1,8240 | 1,8540 | 1,7340 | 19.162 | ,00 |
| 17/9/2010 | 1,8240 | -1,62% | 1,8830 | 1,9430 | 1,7940 | 21.873 | ,00 |
| 16/9/2010 | 1,8540 | 1,64% | 1,8830 | 1,8830 | 1,8240 | 5.389 | ,00 |
| 15/9/2010 | 1,8240 | -3,13% | 1,9430 | 1,9430 | 1,7940 | 14.556 | ,00 |
| 14/9/2010 | 1,8830 | -4,56% | 1,9430 | 1,9430 | 1,8540 | 24.941 | ,00 |
| 13/9/2010 | 1,9730 | -2,95% | 2,0030 | 2,0330 | 1,9130 | 25.522 | ,00 |
| 10/9/2010 | 2,0330 | -2,87% | 2,0930 | 2,1230 | 2,0030 | 6.477 | ,00 |
| 09/9/2010 | 2,0930 | 0,00% | 2,1230 | 2,1530 | 2,0630 | 9.459 | ,00 |
| 08/9/2010 | 2,0930 | -2,79% | 2,0930 | 2,1230 | 2,0330 | 23.261 | ,00 |
| 07/9/2010 | 2,1530 | -3,97% | 2,2120 | 2,2420 | 2,1230 | 8.263 | ,00 |
| 06/9/2010 | 2,2420 | 0,00% | 2,3020 | 2,3020 | 2,2120 | 9.435 | ,00 |
| 03/9/2010 | 2,2420 | 5,61% | 2,1820 | 2,3020 | 2,1230 | 23.769 | ,00 |
| 02/9/2010 | 2,1230 | 0,00% | 2,1530 | 2,1820 | 2,1230 | 7.690 | ,00 |
| 01/9/2010 | 2,1230 | 4,43% | 2,0930 | 2,1530 | 2,0330 | 13.657 | ,00 |
| 31/8/2010 | 2,0330 | -2,87% | 2,0330 | 2,0630 | 2,0030 | 12.787 | ,00 |
| 30/8/2010 | 2,0930 | 0,00% | 2,1530 | 2,1820 | 2,0630 | 6.961 | ,00 |
| 27/8/2010 | 2,0930 | -1,41% | 2,1820 | 2,1820 | 2,0630 | 2.582 | ,00 |
| 26/8/2010 | 2,1230 | 1,43% | 2,1230 | 2,1820 | 2,0930 | 10.689 | ,00 |
| 25/8/2010 | 2,0930 | -1,41% | 2,1820 | 2,1820 | 2,0330 | 17.343 | ,00 |
| 24/8/2010 | 2,1230 | -7,78% | 2,2720 | 2,2720 | 2,0930 | 14.454 | ,00 |
| 23/8/2010 | 2,3020 | 1,32% | 2,3020 | 2,3320 | 2,2720 | 3.008 | ,00 |
| 20/8/2010 | 2,2720 | -5,02% | 2,3620 | 2,4220 | 2,2420 | 14.759 | ,00 |
| 19/8/2010 | 2,3920 | -1,24% | 2,4520 | 2,4520 | 2,3920 | 6.691 | ,00 |
| 18/8/2010 | 2,4220 | -3,54% | 2,6010 | 2,6010 | 2,4220 | 12.409 | ,00 |
| 17/8/2010 | 2,5110 | 7,68% | 2,3920 | 2,5110 | 2,3620 | 17.627 | ,00 |
| 16/8/2010 | 2,3320 | 0,00% | 2,3920 | 2,4220 | 2,3320 | 10.168 | ,00 |
| 13/8/2010 | 2,3320 | 1,30% | 2,3020 | 2,3620 | 2,3020 | 3.944 | ,00 |
| 12/8/2010 | 2,3020 | -1,29% | 2,3620 | 2,3620 | 2,2720 | 5.887 | ,00 |
| 11/8/2010 | 2,3320 | 0,00% | 2,2720 | 2,3620 | 2,2720 | 10.316 | ,00 |
| 10/8/2010 | 2,3320 | -4,89% | 2,3920 | 2,4810 | 2,3320 | 23.931 | ,00 |
| 09/8/2010 | 2,4520 | 0,00% | 2,5110 | 2,5410 | 2,4220 | 9.578 | ,00 |
| 06/8/2010 | 2,4520 | -4,63% | 2,6310 | 2,6310 | 2,4520 | 29.266 | ,00 |
| 05/8/2010 | 2,5710 | -2,28% | 2,6610 | 2,7210 | 2,5410 | 43.290 | ,00 |
| 04/8/2010 | 2,6310 | 0,00% | 2,7210 | 2,7210 | 2,5410 | 38.909 | ,00 |
| 03/8/2010 | 2,6310 | 8,63% | 2,4520 | 2,7210 | 2,3320 | 89.808 | ,00 |
| 02/8/2010 | 2,4220 | 6,60% | 2,3320 | 2,4520 | 2,3320 | 16.132 | ,00 |
| 30/7/2010 | 2,2720 | -5,02% | 2,3920 | 2,3920 | 2,2720 | 18.185 | ,00 |
| 29/7/2010 | 2,3920 | 5,28% | 2,3320 | 2,4520 | 2,3320 | 32.672 | ,00 |
| 28/7/2010 | 2,2720 | -3,81% | 2,3620 | 2,3920 | 2,2720 | 13.700 | ,00 |
| 27/7/2010 | 2,3620 | 9,71% | 2,1820 | 2,4520 | 2,1820 | 51.796 | ,00 |
| 26/7/2010 | 2,1530 | -1,33% | 2,2120 | 2,2120 | 2,1230 | 9.122 | ,00 |
| 23/7/2010 | 2,1820 | -1,36% | 2,2420 | 2,2420 | 2,1820 | 6.204 | ,00 |
| 22/7/2010 | 2,2120 | 0,00% | 2,2420 | 2,2720 | 2,1820 | 16.380 | ,00 |
| 21/7/2010 | 2,2120 | -3,91% | 2,3020 | 2,3320 | 2,1820 | 7.909 | ,00 |
| 20/7/2010 | 2,3020 | -2,54% | 2,3620 | 2,3620 | 2,2120 | 13.017 | ,00 |
| 19/7/2010 | 2,3620 | -1,25% | 2,3620 | 2,4220 | 2,3620 | 14.991 | ,00 |
| 16/7/2010 | 2,3920 | 0,00% | 2,4520 | 2,4520 | 2,3620 | 19.373 | ,00 |
| 15/7/2010 | 2,3920 | 0,00% | 2,3320 | 2,4520 | 2,3020 | 42.081 | ,00 |
| 14/7/2010 | 2,3920 | -1,24% | 2,4520 | 2,4520 | 2,3320 | 16.723 | ,00 |
| 13/7/2010 | 2,4220 | 2,54% | 2,4520 | 2,4520 | 2,3320 | 23.897 | ,00 |
| 12/7/2010 | 2,3620 | -1,25% | 2,4520 | 2,4520 | 2,3320 | 9.650 | ,00 |
| 09/7/2010 | 2,3920 | 3,91% | 2,3320 | 2,5110 | 2,3020 | 63.491 | ,00 |
| 08/7/2010 | 2,3020 | 2,68% | 2,2720 | 2,3320 | 2,2720 | 20.113 | ,00 |
| 07/7/2010 | 2,2420 | 4,13% | 2,1820 | 2,2720 | 2,1820 | 20.821 | ,00 |
| 06/7/2010 | 2,1530 | -2,67% | 2,1820 | 2,3020 | 2,1230 | 19.807 | ,00 |
| 05/7/2010 | 2,2120 | -1,34% | 2,2420 | 2,3020 | 2,1530 | 21.282 | ,00 |
| 02/7/2010 | 2,2420 | 10,28% | 2,0930 | 2,3020 | 2,0930 | 59.985 | ,00 |
| 01/7/2010 | 2,0330 | 0,00% | 2,0030 | 2,0630 | 1,8830 | 28.660 | ,00 |
| 30/6/2010 | 2,0330 | 11,46% | 1,8240 | 2,1530 | 1,8240 | 50.022 | ,00 |
| 29/6/2010 | 1,8240 | -1,62% | 1,8240 | 1,9130 | 1,7940 | 10.292 | ,00 |
| 28/6/2010 | 1,8540 | -1,54% | 1,9430 | 1,9730 | 1,8540 | 9.474 | ,00 |
| 25/6/2010 | 1,8830 | -3,09% | 1,8540 | 1,9730 | 1,8540 | 24.799 | ,00 |
| 24/6/2010 | 1,9430 | -8,48% | 2,0630 | 2,0630 | 1,9130 | 28.382 | ,00 |
| 23/6/2010 | 2,1230 | -1,39% | 2,0930 | 2,2120 | 2,0630 | 30.395 | ,00 |
| 22/6/2010 | 2,1530 | -1,33% | 2,0930 | 2,2720 | 2,0930 | 36.315 | ,00 |
| 21/6/2010 | 2,1820 | 0,00% | 2,3320 | 2,5410 | 2,0630 | 165.539 | ,00 |
| 18/6/2010 | 2,1820 | 19,63% | 2,0030 | 2,1820 | 2,0030 | 95.969 | ,00 |
| 17/6/2010 | 1,8240 | 19,61% | 1,5550 | 1,8240 | 1,5550 | 77.747 | ,00 |
| 16/6/2010 | 1,5250 | 0,00% | 1,5250 | 1,5850 | 1,4950 | 13.413 | ,00 |
| 15/6/2010 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,4650 | 19.719 | ,00 |
| 14/6/2010 | 1,5250 | 6,27% | 1,4350 | 1,5250 | 1,4350 | 10.706 | ,00 |
| 11/6/2010 | 1,4350 | 0,00% | 1,4350 | 1,4650 | 1,4050 | 7.432 | ,00 |
| 10/6/2010 | 1,4350 | 0,00% | 1,4650 | 1,4650 | 1,4050 | 6.190 | ,00 |
| 09/6/2010 | 1,4350 | 4,36% | 1,3750 | 1,4650 | 1,3750 | 28.460 | ,00 |
| 08/6/2010 | 1,3750 | -2,14% | 1,4650 | 1,4650 | 1,3450 | 5.101 | ,00 |
| 07/6/2010 | 1,4050 | -6,02% | 1,4950 | 1,4950 | 1,3450 | 26.553 | ,00 |
| 04/6/2010 | 1,4950 | -1,97% | 1,4950 | 1,5550 | 1,4650 | 20.385 | ,00 |
| 03/6/2010 | 1,5250 | -3,79% | 1,6440 | 1,6440 | 1,4950 | 11.111 | ,00 |
| 02/6/2010 | 1,5850 | 1,93% | 1,4950 | 1,6140 | 1,4950 | 8.391 | ,00 |
| 01/6/2010 | 1,5550 | -7,11% | 1,6440 | 1,6440 | 1,5250 | 12.947 | ,00 |
| 31/5/2010 | 1,6740 | -3,46% | 1,7940 | 1,7940 | 1,6440 | 5.251 | ,00 |
| 28/5/2010 | 1,7340 | 0,00% | 1,7340 | 1,7940 | 1,7040 | 15.766 | ,00 |
| 27/5/2010 | 1,7340 | 3,58% | 1,7340 | 1,7340 | 1,6440 | 6.958 | ,00 |
| 26/5/2010 | 1,6740 | -1,76% | 1,7640 | 1,7940 | 1,6440 | 19.478 | ,00 |
| 25/5/2010 | 1,7040 | -5,02% | 1,6740 | 1,7940 | 1,6440 | 15.167 | ,00 |
| 21/5/2010 | 1,7940 | 1,70% | 1,8240 | 1,8540 | 1,6740 | 11.832 | ,00 |
| 20/5/2010 | 1,7640 | -4,85% | 1,9130 | 1,9130 | 1,7640 | 8.613 | ,00 |
| 19/5/2010 | 1,8540 | 0,00% | 1,8240 | 1,8830 | 1,7940 | 11.986 | ,00 |
| 18/5/2010 | 1,8540 | 0,00% | 1,8240 | 1,9130 | 1,8240 | 12.567 | ,00 |
| 17/5/2010 | 1,8540 | -3,08% | 1,8540 | 1,8830 | 1,7940 | 9.906 | ,00 |
| 14/5/2010 | 1,9130 | -4,49% | 1,9430 | 2,0030 | 1,8830 | 9.507 | ,00 |
| 13/5/2010 | 2,0030 | -2,91% | 2,0930 | 2,0930 | 2,0030 | 3.334 | ,00 |
| 12/5/2010 | 2,0630 | -1,43% | 2,0930 | 2,1530 | 2,0630 | 10.545 | ,00 |
| 11/5/2010 | 2,0930 | -4,08% | 2,0630 | 2,1820 | 2,0330 | 8.200 | ,00 |
| 10/5/2010 | 2,1820 | 14,06% | 2,0330 | 2,2420 | 2,0330 | 17.492 | ,00 |
| 07/5/2010 | 1,9130 | -4,49% | 1,9430 | 1,9430 | 1,8240 | 14.167 | ,00 |
| 06/5/2010 | 2,0030 | 4,70% | 2,0030 | 2,0330 | 1,8540 | 8.606 | ,00 |
| 05/5/2010 | 1,9130 | -4,49% | 1,9430 | 2,0630 | 1,8830 | 11.491 | ,00 |
| 04/5/2010 | 2,0030 | -8,20% | 2,2720 | 2,2720 | 1,9730 | 10.739 | ,00 |
| 03/5/2010 | 2,1820 | 5,77% | 2,1820 | 2,2420 | 2,0630 | 17.986 | ,00 |
| 30/4/2010 | 2,0630 | 3,00% | 2,0330 | 2,1820 | 1,9430 | 40.030 | ,00 |
| 29/4/2010 | 2,0030 | 17,55% | 1,7640 | 2,0330 | 1,7340 | 30.293 | ,00 |
| 28/4/2010 | 1,7040 | 5,58% | 1,4950 | 1,7640 | 1,4950 | 41.154 | ,00 |
| 27/4/2010 | 1,6140 | -15,63% | 1,8540 | 2,0030 | 1,5550 | 16.406 | ,00 |
| 26/4/2010 | 1,9130 | -4,49% | 2,0330 | 2,0330 | 1,8830 | 8.169 | ,00 |
| 23/4/2010 | 2,0030 | -1,48% | 2,0930 | 2,1530 | 1,8540 | 19.831 | ,00 |
| 22/4/2010 | 2,0330 | -6,83% | 2,2720 | 2,2720 | 2,0030 | 20.520 | ,00 |
| 21/4/2010 | 2,1820 | -1,36% | 2,2720 | 2,3020 | 2,1820 | 6.981 | ,00 |
| 20/4/2010 | 2,2120 | -1,34% | 2,3320 | 2,3320 | 2,2120 | 6.012 | ,00 |
| 19/4/2010 | 2,2420 | -2,61% | 2,3320 | 2,3320 | 2,2120 | 7.799 | ,00 |
| 16/4/2010 | 2,3020 | -2,54% | 2,4220 | 2,4220 | 2,3020 | 5.245 | ,00 |
| 15/4/2010 | 2,3620 | 2,61% | 2,3920 | 2,4220 | 2,3020 | 24.942 | ,00 |
| 14/4/2010 | 2,3020 | -3,76% | 2,3620 | 2,3620 | 2,2720 | 10.609 | ,00 |
| 13/4/2010 | 2,3920 | -1,24% | 2,3620 | 2,4520 | 2,3320 | 9.205 | ,00 |
| 12/4/2010 | 2,4220 | 3,86% | 2,4520 | 2,4810 | 2,3920 | 26.920 | ,00 |
| 09/4/2010 | 2,3320 | 2,64% | 2,3320 | 2,3620 | 2,2720 | 10.176 | ,00 |
| 08/4/2010 | 2,2720 | -3,81% | 2,3920 | 2,3920 | 2,2420 | 35.153 | ,00 |
| 07/4/2010 | 2,3620 | -1,25% | 2,4220 | 2,4220 | 2,3320 | 11.020 | ,00 |
| 06/4/2010 | 2,3920 | 0,00% | 2,4520 | 2,4520 | 2,3620 | 3.426 | ,00 |
| 01/4/2010 | 2,3920 | -1,24% | 2,4810 | 2,4810 | 2,3920 | 7.126 | ,00 |
| 31/3/2010 | 2,4220 | 0,00% | 2,4810 | 2,5110 | 2,3920 | 6.108 | ,00 |
| 30/3/2010 | 2,4220 | -3,54% | 2,4810 | 2,4810 | 2,3920 | 11.156 | ,00 |
| 29/3/2010 | 2,5110 | -2,33% | 2,6010 | 2,6610 | 2,4810 | 14.045 | ,00 |
| 26/3/2010 | 2,5710 | 4,85% | 2,5110 | 2,6010 | 2,5110 | 29.447 | ,00 |
| 24/3/2010 | 2,4520 | 1,24% | 2,4810 | 2,5110 | 2,4220 | 5.252 | ,00 |
| 23/3/2010 | 2,4220 | 2,54% | 2,4520 | 2,4810 | 2,3920 | 9.956 | ,00 |
| 22/3/2010 | 2,3620 | -1,25% | 2,4220 | 2,4220 | 2,3020 | 9.897 | ,00 |
| 19/3/2010 | 2,3920 | 0,00% | 2,3620 | 2,4520 | 2,3320 | 15.604 | ,00 |
| 18/3/2010 | 2,3920 | -6,96% | 2,5410 | 2,5410 | 2,3620 | 26.679 | ,00 |
| 17/3/2010 | 2,5710 | 1,18% | 2,6010 | 2,6610 | 2,5410 | 9.040 | ,00 |
| 16/3/2010 | 2,5410 | -2,31% | 2,6010 | 2,6310 | 2,5110 | 16.942 | ,00 |
| 15/3/2010 | 2,6010 | -2,25% | 2,7500 | 2,7500 | 2,5710 | 24.610 | ,00 |
| 12/3/2010 | 2,6610 | -1,11% | 2,7210 | 2,7800 | 2,6010 | 10.290 | ,00 |
| 11/3/2010 | 2,6910 | 3,46% | 2,6310 | 2,7500 | 2,5710 | 25.394 | ,00 |
| 10/3/2010 | 2,6010 | 3,58% | 2,5110 | 2,6610 | 2,5110 | 13.504 | ,00 |
| 09/3/2010 | 2,5110 | 1,21% | 2,5110 | 2,5410 | 2,4810 | 9.054 | ,00 |
| 08/3/2010 | 2,4810 | -1,19% | 2,5410 | 2,5710 | 2,4810 | 11.029 | ,00 |
| 05/3/2010 | 2,5110 | -1,18% | 2,5110 | 2,5410 | 2,4220 | 18.421 | ,00 |
| 04/3/2010 | 2,5410 | -1,17% | 2,5710 | 2,6010 | 2,5110 | 12.953 | ,00 |
| 03/3/2010 | 2,5710 | 0,00% | 2,5710 | 2,6310 | 2,5110 | 6.423 | ,00 |
| 02/3/2010 | 2,5710 | 3,63% | 2,5110 | 2,6310 | 2,4220 | 36.646 | ,00 |
| 01/3/2010 | 2,4810 | 1,18% | 2,5110 | 2,5410 | 2,4520 | 9.649 | ,00 |
| 26/2/2010 | 2,4520 | 1,24% | 2,3920 | 2,4810 | 2,3920 | 5.320 | ,00 |
| 25/2/2010 | 2,4220 | 0,00% | 2,4520 | 2,4810 | 2,3620 | 6.174 | ,00 |
| 24/2/2010 | 2,4220 | 0,00% | 2,3620 | 2,4520 | 2,3620 | 4.339 | ,00 |
| 23/2/2010 | 2,4220 | -3,54% | 2,5410 | 2,5410 | 2,3920 | 7.209 | ,00 |
| 22/2/2010 | 2,5110 | 4,97% | 2,4220 | 2,5410 | 2,4220 | 25.347 | ,00 |
| 19/2/2010 | 2,3920 | 1,27% | 2,3920 | 2,4220 | 2,3320 | 14.654 | ,00 |
| 18/2/2010 | 2,3620 | 1,29% | 2,3320 | 2,3620 | 2,3020 | 5.462 | ,00 |
| 17/2/2010 | 2,3320 | 0,00% | 2,3620 | 2,4220 | 2,2720 | 15.023 | ,00 |
| 16/2/2010 | 2,3320 | -1,27% | 2,3020 | 2,4220 | 2,3020 | 12.832 | ,00 |
| 12/2/2010 | 2,3620 | -1,25% | 2,4520 | 2,4520 | 2,3320 | 9.305 | ,00 |
| 11/2/2010 | 2,3920 | -3,59% | 2,5110 | 2,5110 | 2,3620 | 21.149 | ,00 |
| 10/2/2010 | 2,4810 | 6,39% | 2,3620 | 2,5410 | 2,3620 | 74.337 | ,00 |
| 09/2/2010 | 2,3320 | 2,64% | 2,3320 | 2,3920 | 2,2420 | 40.418 | ,00 |
| 08/2/2010 | 2,2720 | -6,19% | 2,3920 | 2,4520 | 2,2120 | 41.227 | ,00 |
| 05/2/2010 | 2,4220 | -5,80% | 2,5410 | 2,5410 | 2,3920 | 35.192 | ,00 |
| 04/2/2010 | 2,5710 | -3,38% | 2,6310 | 2,6310 | 2,5410 | 15.119 | ,00 |
| 03/2/2010 | 2,6610 | 0,00% | 2,7210 | 2,7500 | 2,6310 | 23.157 | ,00 |
| 02/2/2010 | 2,6610 | -1,11% | 2,6610 | 2,7500 | 2,6010 | 23.244 | ,00 |
| 01/2/2010 | 2,6910 | 0,00% | 2,6610 | 2,7500 | 2,6610 | 15.868 | ,00 |
| 29/1/2010 | 2,6910 | 2,28% | 2,6610 | 2,7500 | 2,6610 | 27.014 | ,00 |
| 28/1/2010 | 2,6310 | -1,13% | 2,6610 | 2,7210 | 2,6010 | 16.872 | ,00 |
| 27/1/2010 | 2,6610 | -3,24% | 2,7800 | 2,7800 | 2,6310 | 17.332 | ,00 |
| 26/1/2010 | 2,7500 | 0,00% | 2,6610 | 2,8400 | 2,6610 | 22.877 | ,00 |
| 25/1/2010 | 2,7500 | 3,34% | 2,6010 | 2,8100 | 2,6010 | 27.944 | ,00 |
| 22/1/2010 | 2,6610 | -3,24% | 2,6910 | 2,7800 | 2,6310 | 24.364 | ,00 |
| 21/1/2010 | 2,7500 | -4,18% | 2,7800 | 2,8700 | 2,6910 | 18.979 | ,00 |
| 20/1/2010 | 2,8700 | -1,03% | 2,9300 | 2,9900 | 2,8400 | 22.618 | ,00 |
| 19/1/2010 | 2,9000 | -2,03% | 2,9300 | 2,9900 | 2,8100 | 26.903 | ,00 |
| 18/1/2010 | 2,9600 | 0,00% | 2,9600 | 3,0200 | 2,9000 | 14.351 | ,00 |
| 15/1/2010 | 2,9600 | -1,00% | 3,0500 | 3,0790 | 2,9600 | 14.464 | ,00 |
| 14/1/2010 | 2,9900 | 0,00% | 3,0500 | 3,0790 | 2,9900 | 12.388 | ,00 |
| 13/1/2010 | 2,9900 | 0,00% | 3,0500 | 3,0790 | 2,8700 | 26.076 | ,00 |
| 12/1/2010 | 2,9900 | -9,09% | 3,2890 | 3,2890 | 2,9900 | 26.232 | ,00 |
| 11/1/2010 | 3,2890 | 1,86% | 3,2890 | 3,3480 | 3,2290 | 27.590 | ,00 |
| 08/1/2010 | 3,2290 | -1,82% | 3,3190 | 3,3190 | 3,1990 | 9.343 | ,00 |
| 07/1/2010 | 3,2890 | 0,92% | 3,2590 | 3,3480 | 3,2290 | 18.502 | ,00 |
| 05/1/2010 | 3,2590 | 7,91% | 3,0500 | 3,3190 | 3,0500 | 53.755 | ,00 |
| 04/1/2010 | 3,0200 | -0,98% | 3,0200 | 3,0790 | 3,0200 | 4.636 | ,00 |
| 31/12/2009 | 3,0500 | 0,00% | 3,0790 | 3,1090 | 3,0200 | 12.534 | ,00 |
| 30/12/2009 | 3,0500 | 2,01% | 2,9900 | 3,0790 | 2,9900 | 12.622 | ,00 |
| 29/12/2009 | 2,9900 | 0,00% | 3,0200 | 3,0500 | 2,9600 | 8.393 | ,00 |
| 28/12/2009 | 2,9900 | -0,99% | 3,1090 | 3,1090 | 2,9900 | 7.235 | ,00 |
| 23/12/2009 | 3,0200 | -2,86% | 3,1690 | 3,1990 | 2,9900 | 24.694 | ,00 |
| 22/12/2009 | 3,1090 | 3,98% | 3,0500 | 3,1390 | 3,0200 | 24.488 | ,00 |
| 21/12/2009 | 2,9900 | -3,83% | 3,1090 | 3,1090 | 2,9600 | 14.086 | ,00 |
| 18/12/2009 | 3,1090 | 1,93% | 3,0500 | 3,1390 | 2,9900 | 23.284 | ,00 |
| 17/12/2009 | 3,0500 | 0,00% | 2,9900 | 3,1690 | 2,9600 | 31.716 | ,00 |
| 16/12/2009 | 3,0500 | 0,99% | 3,0790 | 3,0790 | 2,9600 | 15.256 | ,00 |
| 15/12/2009 | 3,0200 | -1,92% | 3,0200 | 3,0790 | 2,9600 | 14.456 | ,00 |
| 14/12/2009 | 3,0790 | 2,98% | 3,0790 | 3,1090 | 3,0200 | 8.792 | ,00 |
| 11/12/2009 | 2,9900 | -4,75% | 3,1390 | 3,2890 | 2,9600 | 33.248 | ,00 |
| 10/12/2009 | 3,1390 | 6,05% | 3,0790 | 3,1690 | 2,9900 | 30.965 | ,00 |
| 09/12/2009 | 2,9600 | -1,99% | 2,9900 | 3,0790 | 2,8100 | 37.165 | ,00 |
| 08/12/2009 | 3,0200 | -9,01% | 3,2590 | 3,2890 | 2,9900 | 50.863 | ,00 |
| 07/12/2009 | 3,3190 | -1,75% | 3,4080 | 3,4080 | 3,2590 | 9.730 | ,00 |
| 04/12/2009 | 3,3780 | 0,00% | 3,2890 | 3,4380 | 3,1990 | 23.592 | ,00 |
| 03/12/2009 | 3,3780 | 0,00% | 3,4680 | 3,6470 | 3,3190 | 56.340 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|