| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 146.354 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 31.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 61.799 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΡΕΒΟΙΛ | 1,6550 | -1,49 % | -0,0250 | 6.827 |
| ΣΕΝΤΡ | 0,3300 | -1,49 % | -0,0050 | 98.128 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,8100 €
-0,0040 (-0,49%)
- Άνοιγμα 0,8030
- Υψηλό 0,8120
- Χαμηλό 0,8030
- Όγκος 22.500
- Τζίρος 18.197 €
- Πράξεις 15
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2006 | 2,9590 | 0,96% | 2,9590 | 3,0430 | 2,9310 | 11.819 | ,00 |
| 25/4/2006 | 2,9310 | -0,95% | 2,8750 | 2,9590 | 2,8750 | 17.691 | ,00 |
| 20/4/2006 | 2,9590 | -0,94% | 2,9870 | 2,9870 | 2,9310 | 15.892 | ,00 |
| 19/4/2006 | 2,9870 | 0,00% | 2,9870 | 3,0430 | 2,9870 | 11.049 | ,00 |
| 18/4/2006 | 2,9870 | 1,91% | 2,9870 | 3,0430 | 2,9590 | 19.260 | ,00 |
| 13/4/2006 | 2,9310 | -3,68% | 3,0430 | 3,0700 | 2,9310 | 19.382 | ,00 |
| 12/4/2006 | 3,0430 | 0,93% | 2,9590 | 3,1260 | 2,9590 | 22.498 | ,00 |
| 11/4/2006 | 3,0150 | -2,68% | 3,0430 | 3,0430 | 2,9870 | 19.636 | ,00 |
| 10/4/2006 | 3,0980 | -0,90% | 3,1260 | 3,1260 | 3,0430 | 28.215 | ,00 |
| 07/4/2006 | 3,1260 | 0,00% | 3,1260 | 3,1540 | 3,0700 | 30.146 | ,00 |
| 06/4/2006 | 3,1260 | 0,00% | 3,2100 | 3,2100 | 3,0700 | 33.318 | ,00 |
| 05/4/2006 | 3,1260 | 0,90% | 3,0430 | 3,1540 | 3,0430 | 28.781 | ,00 |
| 04/4/2006 | 3,0980 | 6,72% | 2,9310 | 3,1260 | 2,9030 | 34.588 | ,00 |
| 03/4/2006 | 2,9030 | -0,96% | 2,9310 | 2,9870 | 2,9030 | 22.370 | ,00 |
| 31/3/2006 | 2,9310 | -0,95% | 2,9590 | 3,0150 | 2,9030 | 38.160 | ,00 |
| 30/3/2006 | 2,9590 | 0,00% | 3,0150 | 3,0150 | 2,9590 | 14.868 | ,00 |
| 29/3/2006 | 2,9590 | 0,00% | 2,9870 | 3,0700 | 2,9310 | 19.891 | ,00 |
| 28/3/2006 | 2,9590 | -3,62% | 2,9590 | 2,9870 | 2,8750 | 28.389 | ,00 |
| 27/3/2006 | 3,0700 | -4,36% | 3,2100 | 3,2100 | 3,0430 | 29.399 | ,00 |
| 24/3/2006 | 3,2100 | 12,75% | 2,9030 | 3,2660 | 2,8750 | 75.716 | ,00 |
| 23/3/2006 | 2,8470 | -1,93% | 2,8750 | 2,9030 | 2,8470 | 18.873 | ,00 |
| 22/3/2006 | 2,9030 | -1,89% | 2,9030 | 2,9310 | 2,8750 | 8.181 | ,00 |
| 21/3/2006 | 2,9590 | 0,00% | 2,9590 | 3,0430 | 2,9590 | 21.979 | ,00 |
| 20/3/2006 | 2,9590 | 1,93% | 2,9870 | 3,0150 | 2,9030 | 21.743 | ,00 |
| 17/3/2006 | 2,9030 | -1,89% | 2,9590 | 3,0150 | 2,8750 | 14.785 | ,00 |
| 16/3/2006 | 2,9590 | 1,93% | 2,9030 | 2,9870 | 2,9030 | 11.006 | ,00 |
| 15/3/2006 | 2,9030 | 0,00% | 2,9590 | 2,9870 | 2,9030 | 14.005 | ,00 |
| 14/3/2006 | 2,9030 | 0,00% | 2,8470 | 2,9030 | 2,8190 | 16.581 | ,00 |
| 13/3/2006 | 2,9030 | 0,00% | 2,8750 | 2,9310 | 2,8470 | 18.625 | ,00 |
| 10/3/2006 | 2,9030 | 0,00% | 2,9310 | 3,0150 | 2,9030 | 13.501 | ,00 |
| 09/3/2006 | 2,9030 | 4,01% | 2,9030 | 3,0150 | 2,8750 | 47.752 | ,00 |
| 08/3/2006 | 2,7910 | 5,24% | 2,5120 | 2,8470 | 2,5120 | 77.841 | ,00 |
| 07/3/2006 | 2,6520 | -9,52% | 2,8470 | 2,8470 | 2,6520 | 58.161 | ,00 |
| 03/3/2006 | 2,9310 | -0,95% | 2,9590 | 3,0150 | 2,8750 | 19.993 | ,00 |
| 02/3/2006 | 2,9590 | -4,49% | 3,0980 | 3,1260 | 2,9030 | 46.069 | ,00 |
| 01/3/2006 | 3,0980 | -1,78% | 3,1260 | 3,2100 | 3,0980 | 34.026 | ,00 |
| 28/2/2006 | 3,1540 | 0,00% | 3,1260 | 3,2100 | 3,1260 | 30.403 | ,00 |
| 27/2/2006 | 3,1540 | -4,25% | 3,2940 | 3,2940 | 3,0980 | 35.145 | ,00 |
| 24/2/2006 | 3,2940 | -0,84% | 3,3220 | 3,3500 | 3,2660 | 27.436 | ,00 |
| 23/2/2006 | 3,3220 | -0,84% | 3,3220 | 3,3780 | 3,2940 | 24.893 | ,00 |
| 22/2/2006 | 3,3500 | 1,70% | 3,3500 | 3,4330 | 3,2940 | 55.114 | ,00 |
| 21/2/2006 | 3,2940 | 0,86% | 3,2940 | 3,3500 | 3,2660 | 57.562 | ,00 |
| 20/2/2006 | 3,2660 | 0,00% | 3,2660 | 3,3780 | 3,2380 | 44.619 | ,00 |
| 17/2/2006 | 3,2660 | 1,74% | 3,2660 | 3,2940 | 3,0980 | 65.546 | ,00 |
| 16/2/2006 | 3,2100 | -0,86% | 3,3500 | 3,3780 | 3,1540 | 90.760 | ,00 |
| 15/2/2006 | 3,2380 | -5,68% | 3,4050 | 3,4050 | 3,2380 | 97.427 | ,00 |
| 14/2/2006 | 3,4330 | 2,48% | 3,4050 | 3,4890 | 3,3780 | 58.120 | ,00 |
| 13/2/2006 | 3,3500 | -5,50% | 3,4610 | 3,4610 | 3,2660 | 160.488 | ,00 |
| 10/2/2006 | 3,5450 | -5,21% | 3,7400 | 3,7400 | 3,5450 | 63.774 | ,00 |
| 09/2/2006 | 3,7400 | 0,75% | 3,8240 | 3,9080 | 3,7120 | 100.184 | ,00 |
| 08/2/2006 | 3,7120 | 3,08% | 3,6290 | 3,8240 | 3,6290 | 108.971 | ,00 |
| 07/2/2006 | 3,6010 | 0,00% | 3,6570 | 3,7120 | 3,5450 | 110.425 | ,00 |
| 06/2/2006 | 3,6010 | 4,05% | 3,4610 | 3,6290 | 3,4330 | 156.932 | ,00 |
| 03/2/2006 | 3,4610 | 0,00% | 3,4890 | 3,5450 | 3,3500 | 55.989 | ,00 |
| 02/2/2006 | 3,4610 | 0,82% | 3,5170 | 3,6010 | 3,4610 | 86.604 | ,00 |
| 01/2/2006 | 3,4330 | 3,34% | 3,4610 | 3,4890 | 3,3220 | 68.902 | ,00 |
| 31/1/2006 | 3,3220 | -4,02% | 3,5170 | 3,5450 | 3,2940 | 115.254 | ,00 |
| 30/1/2006 | 3,4610 | 0,00% | 3,5170 | 3,6570 | 3,4050 | 119.805 | ,00 |
| 27/1/2006 | 3,4610 | 5,97% | 3,2940 | 3,6840 | 3,2940 | 187.108 | ,00 |
| 26/1/2006 | 3,2660 | 4,48% | 3,1260 | 3,4050 | 3,1260 | 154.207 | ,00 |
| 25/1/2006 | 3,1260 | 2,73% | 3,0700 | 3,1820 | 3,0430 | 78.190 | ,00 |
| 24/1/2006 | 3,0430 | 3,82% | 2,9870 | 3,1260 | 2,9870 | 31.853 | ,00 |
| 23/1/2006 | 2,9310 | -1,87% | 2,9590 | 3,0150 | 2,9310 | 13.370 | ,00 |
| 20/1/2006 | 2,9870 | 0,00% | 3,0980 | 3,1260 | 2,9590 | 33.992 | ,00 |
| 19/1/2006 | 2,9870 | 1,91% | 2,9310 | 3,0430 | 2,9310 | 23.531 | ,00 |
| 18/1/2006 | 2,9310 | -2,79% | 2,9030 | 2,9590 | 2,8470 | 21.966 | ,00 |
| 17/1/2006 | 3,0150 | -3,55% | 3,1260 | 3,1540 | 2,9870 | 33.906 | ,00 |
| 16/1/2006 | 3,1260 | 1,82% | 3,1260 | 3,2100 | 3,0980 | 54.200 | ,00 |
| 13/1/2006 | 3,0700 | 4,74% | 2,9310 | 3,0980 | 2,9310 | 46.493 | ,00 |
| 12/1/2006 | 2,9310 | 0,00% | 2,9030 | 2,9590 | 2,8470 | 48.673 | ,00 |
| 11/1/2006 | 2,9310 | -2,79% | 3,0700 | 3,0700 | 2,9310 | 46.028 | ,00 |
| 10/1/2006 | 3,0150 | -5,25% | 3,1260 | 3,1540 | 3,0150 | 42.926 | ,00 |
| 09/1/2006 | 3,1820 | -0,87% | 3,2660 | 3,3500 | 3,1540 | 46.649 | ,00 |
| 05/1/2006 | 3,2100 | 1,78% | 3,2100 | 3,2660 | 3,1820 | 48.678 | ,00 |
| 04/1/2006 | 3,1540 | 0,90% | 3,1820 | 3,2940 | 3,1260 | 53.560 | ,00 |
| 03/1/2006 | 3,1260 | 3,68% | 3,1540 | 3,1820 | 3,0150 | 38.588 | ,00 |
| 02/1/2006 | 3,0150 | 0,00% | 3,0150 | 3,1540 | 3,0150 | 15.910 | ,00 |
| 30/12/2005 | 3,0150 | 1,89% | 3,1260 | 3,1260 | 2,9590 | 32.770 | ,00 |
| 29/12/2005 | 2,9590 | -5,34% | 3,1260 | 3,1820 | 2,9310 | 47.489 | ,00 |
| 28/12/2005 | 3,1260 | -4,29% | 3,2940 | 3,4050 | 3,0980 | 88.850 | ,00 |
| 27/12/2005 | 3,2660 | 8,33% | 3,0430 | 3,2940 | 3,0150 | 111.074 | ,00 |
| 23/12/2005 | 3,0150 | 0,00% | 3,0150 | 3,0430 | 2,9030 | 36.575 | ,00 |
| 22/12/2005 | 3,0150 | 5,90% | 2,7910 | 3,0430 | 2,7910 | 48.138 | ,00 |
| 21/12/2005 | 2,8470 | -1,93% | 2,9030 | 2,9030 | 2,7360 | 41.600 | ,00 |
| 20/12/2005 | 2,9030 | -1,89% | 3,0700 | 3,1260 | 2,8750 | 82.182 | ,00 |
| 19/12/2005 | 2,9590 | 17,79% | 2,5120 | 2,9870 | 2,5120 | 92.407 | ,00 |
| 16/12/2005 | 2,5120 | 1,13% | 2,4840 | 2,5120 | 2,4840 | 6.372 | ,00 |
| 15/12/2005 | 2,4840 | -1,11% | 2,5400 | 2,5680 | 2,4840 | 13.495 | ,00 |
| 14/12/2005 | 2,5120 | 3,46% | 2,4280 | 2,5120 | 2,4280 | 12.309 | ,00 |
| 13/12/2005 | 2,4280 | 0,00% | 2,4280 | 2,4560 | 2,4280 | 6.562 | ,00 |
| 12/12/2005 | 2,4280 | 0,00% | 2,4280 | 2,4560 | 2,4000 | 12.218 | ,00 |
| 09/12/2005 | 2,4280 | 2,32% | 2,3170 | 2,4280 | 2,3170 | 6.231 | ,00 |
| 08/12/2005 | 2,3730 | 0,00% | 2,3170 | 2,4000 | 2,3170 | 9.886 | ,00 |
| 07/12/2005 | 2,3730 | 1,24% | 2,3730 | 2,4280 | 2,3170 | 12.528 | ,00 |
| 06/12/2005 | 2,3440 | -5,64% | 2,4280 | 2,4840 | 2,3440 | 22.298 | ,00 |
| 05/12/2005 | 2,4840 | -2,20% | 2,5680 | 2,5680 | 2,4840 | 6.111 | ,00 |
| 02/12/2005 | 2,5400 | 2,25% | 2,5680 | 2,5680 | 2,4840 | 15.541 | ,00 |
| 01/12/2005 | 2,4840 | 0,00% | 2,4840 | 2,5120 | 2,4840 | 4.330 | ,00 |
| 30/11/2005 | 2,4840 | -2,20% | 2,5400 | 2,5400 | 2,4560 | 25.556 | ,00 |
| 29/11/2005 | 2,5400 | 0,00% | 2,5680 | 2,5960 | 2,5400 | 15.143 | ,00 |
| 28/11/2005 | 2,5400 | -1,09% | 2,5400 | 2,5680 | 2,5120 | 6.570 | ,00 |
| 25/11/2005 | 2,5680 | 0,00% | 2,5960 | 2,5960 | 2,5400 | 7.903 | ,00 |
| 24/11/2005 | 2,5680 | 0,00% | 2,5680 | 2,5960 | 2,5120 | 21.556 | ,00 |
| 23/11/2005 | 2,5680 | -1,08% | 2,6240 | 2,6240 | 2,5680 | 17.632 | ,00 |
| 22/11/2005 | 2,5960 | 1,09% | 2,5960 | 2,6240 | 2,5680 | 12.423 | ,00 |
| 21/11/2005 | 2,5680 | -2,13% | 2,6240 | 2,6240 | 2,5680 | 10.674 | ,00 |
| 18/11/2005 | 2,6240 | 1,08% | 2,5960 | 2,6520 | 2,5960 | 16.736 | ,00 |
| 17/11/2005 | 2,5960 | 0,00% | 2,6240 | 2,6520 | 2,5960 | 14.339 | ,00 |
| 16/11/2005 | 2,5960 | -1,07% | 2,6240 | 2,6240 | 2,5680 | 18.805 | ,00 |
| 15/11/2005 | 2,6240 | -1,06% | 2,6800 | 2,7080 | 2,5960 | 32.635 | ,00 |
| 14/11/2005 | 2,6520 | -2,07% | 2,7360 | 2,7360 | 2,6520 | 18.886 | ,00 |
| 11/11/2005 | 2,7080 | 0,00% | 2,7080 | 2,7360 | 2,6800 | 11.867 | ,00 |
| 10/11/2005 | 2,7080 | 0,00% | 2,7080 | 2,8190 | 2,6800 | 32.229 | ,00 |
| 09/11/2005 | 2,7080 | -1,99% | 2,7630 | 2,7910 | 2,7080 | 10.713 | ,00 |
| 08/11/2005 | 2,7630 | 0,00% | 2,7630 | 2,7910 | 2,7080 | 20.772 | ,00 |
| 07/11/2005 | 2,7630 | 0,99% | 2,7910 | 2,8470 | 2,7360 | 26.622 | ,00 |
| 04/11/2005 | 2,7360 | 1,03% | 2,7630 | 2,8470 | 2,6800 | 48.759 | ,00 |
| 03/11/2005 | 2,7080 | 2,11% | 2,6520 | 2,7630 | 2,6520 | 38.800 | ,00 |
| 02/11/2005 | 2,6520 | 1,07% | 2,6240 | 2,7080 | 2,6240 | 18.029 | ,00 |
| 01/11/2005 | 2,6240 | -1,06% | 2,6520 | 2,6800 | 2,5960 | 18.250 | ,00 |
| 31/10/2005 | 2,6520 | -2,07% | 2,7080 | 2,7080 | 2,5400 | 49.257 | ,00 |
| 27/10/2005 | 2,7080 | 1,04% | 2,6800 | 2,7360 | 2,6800 | 29.487 | ,00 |
| 26/10/2005 | 2,6800 | -3,00% | 2,7630 | 2,7910 | 2,6520 | 15.701 | ,00 |
| 25/10/2005 | 2,7630 | 0,00% | 2,7630 | 2,8190 | 2,7360 | 22.339 | ,00 |
| 24/10/2005 | 2,7630 | 2,03% | 2,7360 | 2,8190 | 2,6800 | 32.647 | ,00 |
| 21/10/2005 | 2,7080 | -2,97% | 2,7630 | 2,8190 | 2,6800 | 32.136 | ,00 |
| 20/10/2005 | 2,7910 | -0,99% | 2,8190 | 2,9030 | 2,7910 | 42.497 | ,00 |
| 19/10/2005 | 2,8190 | 0,00% | 2,7910 | 2,8750 | 2,7910 | 34.534 | ,00 |
| 18/10/2005 | 2,8190 | 0,00% | 2,7910 | 2,9310 | 2,7910 | 48.593 | ,00 |
| 17/10/2005 | 2,8190 | -1,95% | 2,9590 | 3,0150 | 2,7910 | 65.691 | ,00 |
| 14/10/2005 | 2,8750 | 11,95% | 2,6800 | 3,0700 | 2,6800 | 119.706 | ,00 |
| 13/10/2005 | 2,5680 | 1,10% | 2,6240 | 2,6240 | 2,5400 | 31.949 | ,00 |
| 12/10/2005 | 2,5400 | 2,25% | 2,4840 | 2,6520 | 2,4280 | 56.858 | ,00 |
| 11/10/2005 | 2,4840 | 1,14% | 2,4280 | 2,5400 | 2,4280 | 76.815 | ,00 |
| 10/10/2005 | 2,4560 | -17,00% | 2,9590 | 3,0150 | 2,3730 | 189.108 | ,00 |
| 07/10/2005 | 2,9590 | -0,94% | 2,9310 | 3,1260 | 2,9310 | 41.612 | ,00 |
| 06/10/2005 | 2,9870 | -12,28% | 3,4610 | 3,4610 | 2,8470 | 201.865 | ,00 |
| 05/10/2005 | 3,4050 | 7,96% | 3,0700 | 3,4610 | 2,9030 | 198.807 | ,00 |
| 04/10/2005 | 3,1540 | 0,00% | 3,1540 | 3,1540 | 3,1540 | ,00 | |
| 03/10/2005 | 3,1540 | 0,00% | 3,1540 | 3,1540 | 3,1540 | ,00 | |
| 30/9/2005 | 3,1540 | -4,25% | 3,2660 | 3,2940 | 3,1540 | 42.626 | ,00 |
| 29/9/2005 | 3,2940 | -3,26% | 3,4050 | 3,5170 | 3,2660 | 87.621 | ,00 |
| 28/9/2005 | 3,4050 | 3,37% | 3,3220 | 3,5170 | 3,2940 | 107.337 | ,00 |
| 27/9/2005 | 3,2940 | 0,00% | 3,2660 | 3,4050 | 3,2380 | 74.859 | ,00 |
| 26/9/2005 | 3,2940 | 10,28% | 3,0430 | 3,3500 | 3,0150 | 127.845 | ,00 |
| 23/9/2005 | 2,9870 | -0,93% | 3,0150 | 3,1260 | 2,9590 | 24.947 | ,00 |
| 22/9/2005 | 3,0150 | 2,87% | 2,9030 | 3,0430 | 2,9030 | 50.108 | ,00 |
| 21/9/2005 | 2,9310 | -5,39% | 3,0980 | 3,0980 | 2,9310 | 45.356 | ,00 |
| 20/9/2005 | 3,0980 | -1,78% | 3,1540 | 3,2660 | 3,0700 | 48.543 | ,00 |
| 19/9/2005 | 3,1540 | 3,65% | 3,0150 | 3,2380 | 3,0150 | 90.884 | ,00 |
| 16/9/2005 | 3,0430 | 3,82% | 2,9030 | 3,1540 | 2,9030 | 117.544 | ,00 |
| 15/9/2005 | 2,9310 | 2,95% | 2,8470 | 2,9310 | 2,8470 | 40.551 | ,00 |
| 14/9/2005 | 2,8470 | -0,97% | 2,8750 | 2,9590 | 2,8190 | 35.095 | ,00 |
| 13/9/2005 | 2,8750 | -3,75% | 2,9870 | 2,9870 | 2,8470 | 79.113 | ,00 |
| 12/9/2005 | 2,9870 | 7,02% | 2,8470 | 3,0700 | 2,8470 | 201.242 | ,00 |
| 09/9/2005 | 2,7910 | 4,14% | 2,7360 | 2,8190 | 2,7080 | 84.292 | ,00 |
| 08/9/2005 | 2,6800 | -2,05% | 2,7080 | 2,7360 | 2,6520 | 28.439 | ,00 |
| 07/9/2005 | 2,7360 | 6,54% | 2,5680 | 2,7630 | 2,5400 | 78.341 | ,00 |
| 06/9/2005 | 2,5680 | 1,10% | 2,5120 | 2,5960 | 2,4840 | 34.015 | ,00 |
| 05/9/2005 | 2,5400 | 1,11% | 2,5120 | 2,5960 | 2,5120 | 30.699 | ,00 |
| 02/9/2005 | 2,5120 | -3,24% | 2,5960 | 2,6520 | 2,4560 | 46.724 | ,00 |
| 01/9/2005 | 2,5960 | 6,92% | 2,4280 | 2,6240 | 2,4280 | 81.587 | ,00 |
| 31/8/2005 | 2,4280 | -3,34% | 2,5120 | 2,5960 | 2,4280 | 39.871 | ,00 |
| 30/8/2005 | 2,5120 | 2,28% | 2,4560 | 2,5400 | 2,4560 | 36.621 | ,00 |
| 29/8/2005 | 2,4560 | -6,40% | 2,5400 | 2,6240 | 2,4560 | 38.681 | ,00 |
| 26/8/2005 | 2,6240 | -5,03% | 2,8190 | 2,8470 | 2,6240 | 35.253 | ,00 |
| 25/8/2005 | 2,7630 | 2,03% | 2,6800 | 2,8750 | 2,6800 | 72.893 | ,00 |
| 24/8/2005 | 2,7080 | -4,88% | 2,7910 | 2,8750 | 2,6800 | 78.266 | ,00 |
| 23/8/2005 | 2,8470 | 6,23% | 2,7630 | 2,9310 | 2,7630 | 128.209 | ,00 |
| 22/8/2005 | 2,6800 | 20,02% | 2,3170 | 2,6800 | 2,2890 | 176.105 | ,00 |
| 19/8/2005 | 2,2330 | 0,00% | 2,2050 | 2,2890 | 2,2050 | 10.182 | ,00 |
| 18/8/2005 | 2,2330 | 0,00% | 2,2330 | 2,2610 | 2,2050 | 9.522 | ,00 |
| 17/8/2005 | 2,2330 | 2,57% | 2,1490 | 2,2890 | 2,1490 | 14.710 | ,00 |
| 16/8/2005 | 2,1770 | -1,27% | 2,1490 | 2,2050 | 2,1490 | 9.741 | ,00 |
| 12/8/2005 | 2,2050 | -1,25% | 2,2330 | 2,2330 | 2,1770 | 14.384 | ,00 |
| 11/8/2005 | 2,2330 | -1,24% | 2,2330 | 2,2890 | 2,2050 | 13.386 | ,00 |
| 10/8/2005 | 2,2610 | 0,00% | 2,2330 | 2,2890 | 2,2330 | 12.714 | ,00 |
| 09/8/2005 | 2,2610 | -1,22% | 2,3170 | 2,3170 | 2,2330 | 18.806 | ,00 |
| 08/8/2005 | 2,2890 | 1,24% | 2,2330 | 2,3170 | 2,2330 | 13.175 | ,00 |
| 05/8/2005 | 2,2610 | -1,22% | 2,3170 | 2,3170 | 2,2330 | 8.850 | ,00 |
| 04/8/2005 | 2,2890 | 2,51% | 2,2330 | 2,3730 | 2,2330 | 16.881 | ,00 |
| 03/8/2005 | 2,2330 | 0,00% | 2,2890 | 2,2890 | 2,1770 | 10.880 | ,00 |
| 02/8/2005 | 2,2330 | -2,45% | 2,1770 | 2,2610 | 2,1770 | 15.751 | ,00 |
| 01/8/2005 | 2,2890 | -2,35% | 2,3170 | 2,3440 | 2,2050 | 27.706 | ,00 |
| 29/7/2005 | 2,3440 | -3,46% | 2,3730 | 2,4280 | 2,3170 | 16.063 | ,00 |
| 28/7/2005 | 2,4280 | -1,14% | 2,4000 | 2,4840 | 2,3730 | 16.747 | ,00 |
| 27/7/2005 | 2,4560 | 1,15% | 2,4560 | 2,5400 | 2,4000 | 50.387 | ,00 |
| 26/7/2005 | 2,4280 | 0,00% | 2,4560 | 2,5400 | 2,3730 | 33.793 | ,00 |
| 25/7/2005 | 2,4280 | 8,73% | 2,2330 | 2,4280 | 2,2330 | 30.773 | ,00 |
| 22/7/2005 | 2,2330 | 3,91% | 2,1210 | 2,2610 | 2,1210 | 23.889 | ,00 |
| 21/7/2005 | 2,1490 | 1,32% | 2,0660 | 2,2050 | 2,0660 | 13.872 | ,00 |
| 20/7/2005 | 2,1210 | 5,52% | 2,0100 | 2,2050 | 2,0100 | 29.963 | ,00 |
| 19/7/2005 | 2,0100 | -1,33% | 2,0100 | 2,0660 | 2,0100 | 12.776 | ,00 |
| 18/7/2005 | 2,0370 | 0,00% | 2,0100 | 2,0370 | 1,9820 | 8.473 | ,00 |
| 15/7/2005 | 2,0370 | 2,77% | 1,9820 | 2,0660 | 1,9540 | 9.677 | ,00 |
| 14/7/2005 | 1,9820 | -1,39% | 2,0100 | 2,0370 | 1,9820 | 5.433 | ,00 |
| 13/7/2005 | 2,0100 | -2,71% | 2,0100 | 2,0660 | 2,0100 | 12.582 | ,00 |
| 12/7/2005 | 2,0660 | 0,00% | 2,0370 | 2,1210 | 2,0370 | 12.949 | ,00 |
| 11/7/2005 | 2,0660 | 5,73% | 2,0100 | 2,0930 | 1,9540 | 19.326 | ,00 |
| 08/7/2005 | 1,9540 | 1,45% | 1,9260 | 1,9820 | 1,8980 | 12.607 | ,00 |
| 07/7/2005 | 1,9260 | -4,18% | 2,0100 | 2,0100 | 1,8700 | 32.193 | ,00 |
| 06/7/2005 | 2,0100 | 0,00% | 2,0100 | 2,0370 | 1,9820 | 14.446 | ,00 |
| 05/7/2005 | 2,0100 | -1,33% | 2,0100 | 2,0660 | 2,0100 | 5.497 | ,00 |
| 04/7/2005 | 2,0370 | -3,96% | 2,1210 | 2,1210 | 2,0370 | 14.078 | ,00 |
| 01/7/2005 | 2,1210 | -1,30% | 2,1210 | 2,1770 | 2,1210 | 14.502 | ,00 |
| 30/6/2005 | 2,1490 | -2,54% | 2,1210 | 2,1770 | 2,1210 | 19.781 | ,00 |
| 29/6/2005 | 2,2050 | 0,00% | 2,1770 | 2,2330 | 2,1210 | 21.528 | ,00 |
| 28/6/2005 | 2,2050 | -1,25% | 2,1770 | 2,2330 | 2,1210 | 29.460 | ,00 |
| 27/6/2005 | 2,2330 | -3,63% | 2,3170 | 2,3170 | 2,1770 | 15.704 | ,00 |
| 24/6/2005 | 2,3170 | 5,08% | 2,2050 | 2,3440 | 2,2050 | 45.351 | ,00 |
| 23/6/2005 | 2,2050 | 3,96% | 2,1490 | 2,2890 | 2,1490 | 42.316 | ,00 |
| 22/6/2005 | 2,1210 | -2,57% | 2,1490 | 2,2050 | 2,1210 | 15.986 | ,00 |
| 21/6/2005 | 2,1770 | 1,30% | 2,0930 | 2,2050 | 2,0660 | 29.411 | ,00 |
| 17/6/2005 | 2,1490 | 4,02% | 2,0930 | 2,1770 | 2,0660 | 23.664 | ,00 |
| 16/6/2005 | 2,0660 | 1,42% | 2,0370 | 2,1490 | 1,9540 | 58.468 | ,00 |
| 15/6/2005 | 2,0370 | -6,43% | 2,1770 | 2,2050 | 2,0100 | 50.582 | ,00 |
| 14/6/2005 | 2,1770 | 1,30% | 2,1770 | 2,2890 | 2,1210 | 55.926 | ,00 |
| 13/6/2005 | 2,1490 | -6,12% | 2,2610 | 2,2610 | 2,0930 | 62.389 | ,00 |
| 10/6/2005 | 2,2890 | -11,83% | 2,5680 | 2,5680 | 2,0930 | 309.409 | ,00 |
| 09/6/2005 | 2,5960 | -5,12% | 2,6800 | 2,7080 | 2,5960 | 28.885 | ,00 |
| 08/6/2005 | 2,7360 | -3,90% | 2,6800 | 2,8190 | 2,6800 | 22.934 | ,00 |
| 07/6/2005 | 2,8470 | -0,97% | 2,8470 | 2,9030 | 2,8190 | 10.169 | ,00 |
| 06/6/2005 | 2,8750 | 0,98% | 2,8470 | 2,9310 | 2,8470 | 12.475 | ,00 |
| 03/6/2005 | 2,8470 | 4,06% | 2,7360 | 2,9030 | 2,7360 | 28.614 | ,00 |
| 02/6/2005 | 2,7360 | 2,09% | 2,7080 | 2,7360 | 2,6520 | 15.246 | ,00 |
| 01/6/2005 | 2,6800 | 3,24% | 2,5680 | 2,7080 | 2,5680 | 6.381 | ,00 |
| 31/5/2005 | 2,5960 | -1,07% | 2,6520 | 2,6520 | 2,5960 | 10.721 | ,00 |
| 30/5/2005 | 2,6240 | -1,06% | 2,6520 | 2,6520 | 2,5400 | 16.946 | ,00 |
| 27/5/2005 | 2,6520 | -1,04% | 2,6240 | 2,7360 | 2,5960 | 8.337 | ,00 |
| 26/5/2005 | 2,6800 | 0,00% | 2,6520 | 2,7360 | 2,6520 | 11.070 | ,00 |
| 25/5/2005 | 2,6800 | 5,51% | 2,5400 | 2,7630 | 2,5400 | 28.073 | ,00 |
| 24/5/2005 | 2,5400 | -1,09% | 2,5680 | 2,5680 | 2,5400 | 4.639 | ,00 |
| 23/5/2005 | 2,5680 | 1,10% | 2,5400 | 2,5960 | 2,5120 | 8.534 | ,00 |
| 20/5/2005 | 2,5400 | 1,11% | 2,5400 | 2,5960 | 2,5120 | 14.769 | ,00 |
| 19/5/2005 | 2,5120 | -2,18% | 2,5680 | 2,5680 | 2,5120 | 10.227 | ,00 |
| 18/5/2005 | 2,5680 | 0,00% | 2,5400 | 2,5680 | 2,5400 | 8.476 | ,00 |
| 17/5/2005 | 2,5680 | -2,13% | 2,5960 | 2,6240 | 2,5680 | 6.828 | ,00 |
| 16/5/2005 | 2,6240 | 0,00% | 2,5960 | 2,6240 | 2,5960 | 1.185 | ,00 |
| 13/5/2005 | 2,6240 | 0,00% | 2,5960 | 2,6520 | 2,5680 | 16.799 | ,00 |
| 12/5/2005 | 2,6240 | 1,08% | 2,5960 | 2,6520 | 2,5960 | 5.291 | ,00 |
| 11/5/2005 | 2,5960 | -1,07% | 2,6240 | 2,6240 | 2,5960 | 4.514 | ,00 |
| 10/5/2005 | 2,6240 | 3,31% | 2,5400 | 2,6240 | 2,5400 | 11.475 | ,00 |
| 09/5/2005 | 2,5400 | -4,22% | 2,6240 | 2,6240 | 2,5400 | 19.400 | ,00 |
| 06/5/2005 | 2,6520 | 0,00% | 2,6240 | 2,6520 | 2,5960 | 5.340 | ,00 |
| 05/5/2005 | 2,6520 | 1,07% | 2,7080 | 2,7080 | 2,6240 | 10.854 | ,00 |
| 04/5/2005 | 2,6240 | -2,09% | 2,6520 | 2,6800 | 2,6240 | 13.148 | ,00 |
| 03/5/2005 | 2,6800 | -3,00% | 2,7910 | 2,8190 | 2,6800 | 11.942 | ,00 |
| 28/4/2005 | 2,7630 | 0,99% | 2,7360 | 2,7630 | 2,7360 | 4.937 | ,00 |
| 27/4/2005 | 2,7360 | 0,00% | 2,7360 | 2,7630 | 2,7080 | 12.729 | ,00 |
| 26/4/2005 | 2,7360 | -0,98% | 2,7360 | 2,7910 | 2,7360 | 16.100 | ,00 |
| 25/4/2005 | 2,7630 | 0,00% | 2,7910 | 2,8190 | 2,7360 | 11.719 | ,00 |
| 22/4/2005 | 2,7630 | -1,00% | 2,7910 | 2,8470 | 2,7630 | 10.373 | ,00 |
| 21/4/2005 | 2,7910 | -0,99% | 2,7630 | 2,8470 | 2,7360 | 15.351 | ,00 |
| 20/4/2005 | 2,8190 | -0,98% | 2,8470 | 2,8470 | 2,7630 | 18.008 | ,00 |
| 19/4/2005 | 2,8470 | 0,99% | 2,8190 | 2,8470 | 2,8190 | 17.076 | ,00 |
| 18/4/2005 | 2,8190 | -1,95% | 2,8470 | 2,8470 | 2,7910 | 17.415 | ,00 |
| 15/4/2005 | 2,8750 | -0,96% | 2,9030 | 2,9030 | 2,8470 | 7.611 | ,00 |
| 14/4/2005 | 2,9030 | 0,00% | 2,9030 | 2,9590 | 2,8750 | 5.539 | ,00 |
| 13/4/2005 | 2,9030 | -0,96% | 2,9310 | 2,9870 | 2,9030 | 5.728 | ,00 |
| 12/4/2005 | 2,9310 | -0,95% | 2,9870 | 3,0150 | 2,9310 | 11.789 | ,00 |
| 11/4/2005 | 2,9590 | -1,86% | 2,9590 | 3,0150 | 2,9310 | 7.290 | ,00 |
| 08/4/2005 | 3,0150 | 2,87% | 2,9030 | 3,0150 | 2,9030 | 22.483 | ,00 |
| 07/4/2005 | 2,9310 | -1,87% | 2,9870 | 3,0150 | 2,9310 | 8.485 | ,00 |
| 06/4/2005 | 2,9870 | 3,90% | 2,9030 | 2,9870 | 2,8750 | 17.030 | ,00 |
| 05/4/2005 | 2,8750 | 0,00% | 2,8470 | 2,9590 | 2,8470 | 8.215 | ,00 |
| 04/4/2005 | 2,8750 | -1,91% | 2,9030 | 2,9030 | 2,8470 | 6.562 | ,00 |
| 01/4/2005 | 2,9310 | 2,95% | 2,8470 | 2,9590 | 2,8470 | 33.058 | ,00 |
| 31/3/2005 | 2,8470 | 0,00% | 2,8470 | 2,9310 | 2,8190 | 15.963 | ,00 |
| 30/3/2005 | 2,8470 | -2,87% | 2,9310 | 2,9310 | 2,8470 | 12.053 | ,00 |
| 29/3/2005 | 2,9310 | -0,95% | 2,9590 | 2,9590 | 2,8750 | 4.370 | ,00 |
| 24/3/2005 | 2,9590 | 0,96% | 2,9310 | 3,0150 | 2,9310 | 11.247 | ,00 |
| 23/3/2005 | 2,9310 | -0,95% | 2,9310 | 2,9870 | 2,9310 | 11.677 | ,00 |
| 22/3/2005 | 2,9590 | 1,93% | 2,8750 | 2,9870 | 2,8190 | 18.608 | ,00 |
| 21/3/2005 | 2,9030 | -5,44% | 3,0700 | 3,0700 | 2,9030 | 25.245 | ,00 |
| 18/3/2005 | 3,0700 | 0,00% | 3,0700 | 3,0980 | 2,9870 | 13.987 | ,00 |
| 17/3/2005 | 3,0700 | -2,66% | 3,1260 | 3,1540 | 3,0700 | 23.602 | ,00 |
| 16/3/2005 | 3,1540 | -3,43% | 3,2660 | 3,2660 | 3,1540 | 12.285 | ,00 |
| 15/3/2005 | 3,2660 | -2,51% | 3,2380 | 3,2940 | 3,2380 | 19.975 | ,00 |
| 11/3/2005 | 3,3500 | 4,36% | 3,2100 | 3,3500 | 3,2100 | 47.062 | ,00 |
| 10/3/2005 | 3,2100 | 0,88% | 3,0700 | 3,2380 | 3,0430 | 40.428 | ,00 |
| 09/3/2005 | 3,1820 | 1,79% | 3,1260 | 3,2100 | 3,1260 | 23.066 | ,00 |
| 08/3/2005 | 3,1260 | 4,65% | 2,9870 | 3,1540 | 2,9310 | 52.202 | ,00 |
| 07/3/2005 | 2,9870 | -12,99% | 3,4330 | 3,4330 | 2,7630 | 156.399 | ,00 |
| 04/3/2005 | 3,4330 | -0,81% | 3,4330 | 3,4890 | 3,3780 | 20.536 | ,00 |
| 03/3/2005 | 3,4610 | 0,82% | 3,4330 | 3,4890 | 3,3780 | 18.628 | ,00 |
| 02/3/2005 | 3,4330 | -3,92% | 3,6290 | 3,6290 | 3,3780 | 35.846 | ,00 |
| 01/3/2005 | 3,5730 | -0,78% | 3,6010 | 3,7400 | 3,5730 | 55.428 | ,00 |
| 28/2/2005 | 3,6010 | 1,58% | 3,5450 | 3,6290 | 3,5450 | 37.283 | ,00 |
| 25/2/2005 | 3,5450 | -0,78% | 3,5730 | 3,6010 | 3,5450 | 24.487 | ,00 |
| 24/2/2005 | 3,5730 | -0,78% | 3,6010 | 3,6290 | 3,5730 | 20.125 | ,00 |
| 23/2/2005 | 3,6010 | 1,58% | 3,5450 | 3,6290 | 3,5450 | 10.436 | ,00 |
| 22/2/2005 | 3,5450 | -0,78% | 3,5730 | 3,6290 | 3,5170 | 18.744 | ,00 |
| 21/2/2005 | 3,5730 | 0,00% | 3,6010 | 3,6570 | 3,5730 | 24.311 | ,00 |
| 18/2/2005 | 3,5730 | -0,78% | 3,5730 | 3,6290 | 3,5450 | 12.419 | ,00 |
| 17/2/2005 | 3,6010 | 0,00% | 3,6010 | 3,6570 | 3,5450 | 33.449 | ,00 |
| 16/2/2005 | 3,6010 | -0,77% | 3,6290 | 3,7120 | 3,5730 | 62.623 | ,00 |
| 15/2/2005 | 3,6290 | 1,57% | 3,5730 | 3,6570 | 3,5450 | 40.152 | ,00 |
| 14/2/2005 | 3,5730 | -2,30% | 3,6290 | 3,6570 | 3,5730 | 31.615 | ,00 |
| 11/2/2005 | 3,6570 | 0,77% | 3,6290 | 3,6840 | 3,6290 | 14.316 | ,00 |
| 10/2/2005 | 3,6290 | 0,00% | 3,6290 | 3,7120 | 3,6290 | 18.158 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 827 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΦΑΙΣ | 3,3750 | 3,21 % | 0,1050 | 76.288 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 37.130 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1920 | 1,72 % | 0,0540 | 11.537.181 |
| ΑΛΦΑ | 3,4870 | 0,06 % | 0,0020 | 9.268.894 |
| ΠΕΙΡ | 6,8260 | -0,03 % | -0,0020 | 8.174.646 |
| ΕΤΕ | 11,9300 | -0,25 % | -0,0300 | 7.666.093 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.538.867 |
| MTLN | 50,8500 | -1,36 % | -0,7000 | 6.144.172 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.232.093 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.683.482 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.918.732 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.842.320 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1920 | 1,72 % | 3.611.985 | 11,54εκ. |
| ΑΛΦΑ | 3,4870 | 0,06 % | 2.661.647 | 9,27εκ. |
| ΠΕΙΡ | 6,8260 | -0,03 % | 1.195.421 | 8,17εκ. |
| AKTR | 7,7000 | -1,03 % | 845.047 | 6,54εκ. |
| ΕΤΕ | 11,9300 | -0,25 % | 640.668 | 7,67εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 635.228 | 262,3χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 521.781 | 3,92εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.870 | 30.493 |
| ΙΝΛΟΤ | 1,2200 | -0,33 % | 424.320 | 517,7χιλ. |
| CREDIA | 1,4420 | 1,41 % | 350.822 | 509,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3700 | -1,44 % | 13.912 | 0,46 % |
| AKTR | 7,7000 | -1,03 % | 845.047 | 0,41 % |
| ΚΕΚΡ | 2,2300 | 1,36 % | 80.407 | 0,41 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 179.141 | 0,30 % |
| EIS | 1,2960 | 0,31 % | 45.359 | 0,30 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 146.354 | 0,29 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 232.688 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 635.228 | 0,21 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 32.583 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2300 | 1,36 % | 80.407 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 827 | 7,32 % |
| ΠΡΟΦ | 7,0800 | 0,57 % | 20.488 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 146.354 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|