| 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 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,8070 €
0,0060 (0,75%)
- Άνοιγμα 0,8040
- Υψηλό 0,8080
- Χαμηλό 0,7960
- Όγκος 39.193
- Τζίρος 31.479 €
- Πράξεις 43
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/6/2001 | 8,5440 | 0,00% | 8,6500 | 8,6500 | 8,3720 | 4.451 | ,00 |
| 28/6/2001 | 8,5440 | -3,15% | 8,5440 | 8,8220 | 8,3720 | 4.666 | ,00 |
| 27/6/2001 | 8,8220 | 1,99% | 8,6500 | 8,8800 | 8,5440 | 12.751 | ,00 |
| 26/6/2001 | 8,6500 | 0,00% | 8,4860 | 8,6500 | 8,3140 | 9.657 | ,00 |
| 25/6/2001 | 8,6500 | -2,59% | 9,0430 | 9,0430 | 8,3720 | 16.413 | ,00 |
| 22/6/2001 | 8,8800 | 0,00% | 8,6010 | 8,9290 | 8,6010 | 13.598 | ,00 |
| 21/6/2001 | 8,8800 | 2,66% | 8,7080 | 9,0430 | 8,4290 | 20.700 | ,00 |
| 20/6/2001 | 8,6500 | -3,12% | 8,8220 | 8,8220 | 8,6010 | 8.347 | ,00 |
| 19/6/2001 | 8,9290 | 0,00% | 9,1010 | 9,1010 | 8,8220 | 13.909 | ,00 |
| 18/6/2001 | 8,9290 | 0,55% | 8,7650 | 9,0430 | 8,7080 | 5.963 | ,00 |
| 15/6/2001 | 8,8800 | 1,98% | 8,6500 | 9,0430 | 8,5440 | 15.785 | ,00 |
| 14/6/2001 | 8,7080 | 1,24% | 8,6010 | 8,7080 | 8,2900 | 21.105 | ,00 |
| 13/6/2001 | 8,6010 | 3,04% | 8,6010 | 8,7650 | 8,2320 | 15.706 | ,00 |
| 12/6/2001 | 8,3470 | 0,00% | 8,2080 | 8,3720 | 8,2080 | 10.335 | ,00 |
| 11/6/2001 | 8,3470 | -4,77% | 8,4290 | 8,4860 | 8,2080 | 14.176 | ,00 |
| 08/6/2001 | 8,7650 | -3,07% | 9,0430 | 9,1010 | 8,6500 | 10.771 | ,00 |
| 07/6/2001 | 9,0430 | -0,64% | 9,2070 | 9,2070 | 8,8800 | 10.345 | ,00 |
| 06/6/2001 | 9,1010 | 0,00% | 9,0430 | 9,3220 | 8,7650 | 9.791 | ,00 |
| 05/6/2001 | 9,1010 | -6,32% | 9,8220 | 9,8220 | 8,9290 | 12.403 | ,00 |
| 01/6/2001 | 9,7150 | -1,66% | 9,8790 | 10,0510 | 9,4940 | 7.100 | ,00 |
| 31/5/2001 | 9,8790 | 0,00% | 9,9940 | 10,0510 | 9,7720 | 11.161 | ,00 |
| 30/5/2001 | 9,8790 | -2,75% | 10,0510 | 10,2150 | 9,8790 | 9.051 | ,00 |
| 29/5/2001 | 10,1580 | -0,56% | 9,9940 | 10,2720 | 9,9940 | 7.309 | ,00 |
| 28/5/2001 | 10,2150 | -3,70% | 10,7720 | 10,7720 | 10,1080 | 8.874 | ,00 |
| 25/5/2001 | 10,6080 | -0,53% | 10,6650 | 10,8290 | 10,4360 | 17.782 | ,00 |
| 24/5/2001 | 10,6650 | 0,00% | 10,5510 | 10,8290 | 10,5510 | 7.434 | ,00 |
| 23/5/2001 | 10,6650 | -1,51% | 10,8290 | 10,8290 | 10,4360 | 8.494 | ,00 |
| 22/5/2001 | 10,8290 | -2,01% | 11,1080 | 11,1650 | 10,7720 | 4.184 | ,00 |
| 21/5/2001 | 11,0510 | 0,00% | 11,1650 | 11,2800 | 11,0010 | 7.751 | ,00 |
| 18/5/2001 | 11,0510 | 0,45% | 11,1080 | 11,4440 | 10,8290 | 27.694 | ,00 |
| 17/5/2001 | 11,0010 | 1,05% | 10,9440 | 11,0010 | 10,8290 | 5.732 | ,00 |
| 16/5/2001 | 10,8870 | 0,54% | 10,8290 | 10,9440 | 10,7150 | 7.042 | ,00 |
| 15/5/2001 | 10,8290 | 0,00% | 10,6080 | 10,8870 | 10,6080 | 6.111 | ,00 |
| 14/5/2001 | 10,8290 | -3,01% | 11,1650 | 11,1650 | 10,7720 | 3.855 | ,00 |
| 11/5/2001 | 11,1650 | 3,10% | 10,8290 | 11,2800 | 10,8290 | 12.270 | ,00 |
| 10/5/2001 | 10,8290 | -1,05% | 11,0510 | 11,0510 | 10,7720 | 3.654 | ,00 |
| 09/5/2001 | 10,9440 | -0,52% | 11,0010 | 11,0510 | 10,6650 | 5.721 | ,00 |
| 08/5/2001 | 11,0010 | 2,13% | 10,7150 | 11,1080 | 10,7150 | 10.083 | ,00 |
| 07/5/2001 | 10,7720 | -2,08% | 11,0010 | 11,1080 | 10,6080 | 12.995 | ,00 |
| 04/5/2001 | 11,0010 | -0,96% | 11,0510 | 11,3290 | 10,9440 | 6.843 | ,00 |
| 03/5/2001 | 11,1080 | 0,52% | 11,1080 | 11,3290 | 11,0510 | 6.769 | ,00 |
| 02/5/2001 | 11,0510 | -1,02% | 11,1650 | 11,7220 | 11,0510 | 27.172 | ,00 |
| 30/4/2001 | 11,1650 | -1,02% | 11,2800 | 11,6160 | 11,1080 | 16.430 | ,00 |
| 27/4/2001 | 11,2800 | -1,43% | 11,7790 | 11,7790 | 11,2220 | 8.400 | ,00 |
| 26/4/2001 | 11,4440 | -0,99% | 11,6160 | 11,6650 | 11,3860 | 5.331 | ,00 |
| 25/4/2001 | 11,5580 | 0,50% | 11,4440 | 11,6160 | 11,3860 | 6.413 | ,00 |
| 24/4/2001 | 11,5010 | -1,89% | 11,7220 | 11,7790 | 11,4440 | 5.937 | ,00 |
| 23/4/2001 | 11,7220 | 0,00% | 11,7220 | 11,8940 | 11,6650 | 6.683 | ,00 |
| 20/4/2001 | 11,7220 | -0,97% | 11,7220 | 11,8940 | 11,5010 | 5.363 | ,00 |
| 19/4/2001 | 11,8370 | 0,98% | 12,0010 | 12,0580 | 11,7220 | 15.714 | ,00 |
| 18/4/2001 | 11,7220 | 2,95% | 11,4440 | 12,0010 | 11,4440 | 26.246 | ,00 |
| 17/4/2001 | 11,3860 | 0,50% | 11,4440 | 11,4440 | 11,2800 | 2.633 | ,00 |
| 12/4/2001 | 11,3290 | 0,00% | 11,3290 | 11,5010 | 11,2220 | 11.115 | ,00 |
| 11/4/2001 | 11,3290 | 0,00% | 11,3290 | 11,6160 | 11,1650 | 7.303 | ,00 |
| 10/4/2001 | 11,3290 | 1,47% | 11,1080 | 11,5010 | 11,1080 | 5.386 | ,00 |
| 09/4/2001 | 11,1650 | -2,44% | 11,1080 | 11,5580 | 11,1080 | 9.882 | ,00 |
| 06/4/2001 | 11,4440 | -1,89% | 11,7220 | 12,1720 | 11,3290 | 16.672 | ,00 |
| 05/4/2001 | 11,6650 | 4,48% | 11,5010 | 11,7790 | 11,3290 | 13.569 | ,00 |
| 04/4/2001 | 11,1650 | 2,02% | 10,6650 | 11,5010 | 10,6080 | 19.654 | ,00 |
| 03/4/2001 | 10,9440 | -4,84% | 11,5580 | 11,6160 | 10,8870 | 22.420 | ,00 |
| 02/4/2001 | 11,5010 | 0,00% | 11,6160 | 11,7790 | 11,5010 | 9.028 | ,00 |
| 30/3/2001 | 11,5010 | 0,00% | 11,2800 | 11,7220 | 11,2800 | 5.829 | ,00 |
| 29/3/2001 | 11,5010 | -1,89% | 11,5580 | 11,7220 | 11,4440 | 10.692 | ,00 |
| 28/3/2001 | 11,7220 | 0,49% | 11,6650 | 12,0010 | 11,5010 | 9.888 | ,00 |
| 27/3/2001 | 11,6650 | -2,33% | 11,9430 | 11,9430 | 11,5010 | 9.388 | ,00 |
| 26/3/2001 | 11,9430 | 0,00% | 11,6650 | 12,3940 | 11,6650 | 9.949 | ,00 |
| 23/3/2001 | 11,9430 | 1,39% | 12,2220 | 12,2220 | 11,8370 | 11.224 | ,00 |
| 22/3/2001 | 11,7790 | -1,37% | 11,8940 | 12,3360 | 11,6650 | 14.945 | ,00 |
| 21/3/2001 | 11,9430 | -0,48% | 11,6160 | 12,1720 | 11,5580 | 14.185 | ,00 |
| 20/3/2001 | 12,0010 | 2,38% | 11,6160 | 12,1150 | 11,6160 | 11.246 | ,00 |
| 19/3/2001 | 11,7220 | -4,54% | 12,2790 | 12,3360 | 11,6160 | 20.528 | ,00 |
| 16/3/2001 | 12,2790 | -1,84% | 12,3360 | 12,7300 | 12,1150 | 25.275 | ,00 |
| 15/3/2001 | 12,5090 | 1,87% | 12,6720 | 12,8360 | 11,6160 | 33.655 | ,00 |
| 14/3/2001 | 12,2790 | -11,67% | 13,9010 | 14,4580 | 12,2790 | 93.513 | ,00 |
| 13/3/2001 | 13,9010 | -2,75% | 13,9010 | 14,3430 | 13,7290 | 39.651 | ,00 |
| 12/3/2001 | 14,2940 | 0,81% | 14,1790 | 14,9580 | 13,6800 | 78.647 | ,00 |
| 09/3/2001 | 14,1790 | -1,14% | 14,4010 | 14,7370 | 14,0160 | 78.319 | ,00 |
| 08/3/2001 | 14,3430 | 11,74% | 13,1230 | 14,3430 | 13,1230 | 138.973 | ,00 |
| 07/3/2001 | 12,8360 | 0,83% | 12,8360 | 13,0660 | 12,6150 | 273.095 | ,00 |
| 06/3/2001 | 12,7300 | -0,45% | 12,8930 | 13,1720 | 12,5580 | 30.243 | ,00 |
| 05/3/2001 | 12,7870 | -0,38% | 12,9510 | 13,1230 | 12,5580 | 23.709 | ,00 |
| 02/3/2001 | 12,8360 | 3,09% | 12,2790 | 12,9510 | 12,2790 | 29.956 | ,00 |
| 01/3/2001 | 12,4510 | 0,93% | 12,2790 | 13,0660 | 11,7220 | 52.190 | ,00 |
| 28/2/2001 | 12,3360 | -1,38% | 12,5580 | 12,7870 | 12,0010 | 18.458 | ,00 |
| 27/2/2001 | 12,5090 | 4,74% | 12,6150 | 12,7300 | 12,0580 | 17.778 | ,00 |
| 23/2/2001 | 11,9430 | 0,90% | 11,8370 | 12,0580 | 11,6160 | 13.939 | ,00 |
| 22/2/2001 | 11,8370 | 0,98% | 11,5010 | 12,1150 | 11,4440 | 21.288 | ,00 |
| 21/2/2001 | 11,7220 | -6,29% | 12,3940 | 12,4510 | 11,5580 | 16.939 | ,00 |
| 20/2/2001 | 12,5090 | -4,68% | 12,8930 | 13,5650 | 12,3360 | 34.225 | ,00 |
| 19/2/2001 | 13,1230 | 2,63% | 12,7870 | 13,5650 | 12,3940 | 38.556 | ,00 |
| 16/2/2001 | 12,7870 | 4,14% | 12,2790 | 13,1230 | 12,2790 | 45.817 | ,00 |
| 15/2/2001 | 12,2790 | 3,24% | 11,8940 | 12,6150 | 11,8940 | 55.002 | ,00 |
| 14/2/2001 | 11,8940 | 1,96% | 11,2220 | 11,9430 | 11,2220 | 11.144 | ,00 |
| 13/2/2001 | 11,6650 | -1,93% | 12,0580 | 12,2220 | 11,5010 | 22.423 | ,00 |
| 12/2/2001 | 11,8940 | 2,39% | 11,5010 | 12,0010 | 11,5010 | 11.339 | ,00 |
| 09/2/2001 | 11,6160 | -0,42% | 11,7220 | 12,0580 | 11,5580 | 19.493 | ,00 |
| 08/2/2001 | 11,6650 | 4,48% | 11,2220 | 11,7220 | 11,1080 | 12.501 | ,00 |
| 07/2/2001 | 11,1650 | -1,45% | 11,3860 | 11,5580 | 11,0010 | 6.067 | ,00 |
| 06/2/2001 | 11,3290 | 2,52% | 11,0510 | 11,4440 | 11,0010 | 12.081 | ,00 |
| 05/2/2001 | 11,0510 | -2,45% | 11,3290 | 11,3290 | 11,0010 | 6.895 | ,00 |
| 02/2/2001 | 11,3290 | -5,14% | 11,5010 | 11,8370 | 11,2800 | 15.602 | ,00 |
| 01/2/2001 | 11,9430 | -3,19% | 12,3940 | 12,3940 | 11,7790 | 13.750 | ,00 |
| 31/1/2001 | 12,3360 | 4,73% | 11,8940 | 12,3940 | 11,7220 | 31.108 | ,00 |
| 30/1/2001 | 11,7790 | 2,42% | 11,5010 | 11,8940 | 11,5010 | 11.199 | ,00 |
| 29/1/2001 | 11,5010 | -4,17% | 11,6160 | 12,0010 | 11,4440 | 9.232 | ,00 |
| 26/1/2001 | 12,0010 | 0,49% | 12,2220 | 12,2790 | 11,6160 | 24.011 | ,00 |
| 25/1/2001 | 11,9430 | 4,36% | 11,0010 | 12,0010 | 11,0010 | 29.446 | ,00 |
| 24/1/2001 | 11,4440 | 3,56% | 11,2220 | 11,5580 | 10,8290 | 19.027 | ,00 |
| 23/1/2001 | 11,0510 | 0,98% | 10,7720 | 11,3290 | 10,6650 | 18.181 | ,00 |
| 22/1/2001 | 10,9440 | -2,98% | 11,4440 | 11,5580 | 10,6650 | 10.547 | ,00 |
| 19/1/2001 | 11,2800 | -1,92% | 12,0010 | 12,0010 | 11,1650 | 10.970 | ,00 |
| 18/1/2001 | 11,5010 | -3,30% | 12,3360 | 12,3360 | 11,3860 | 6.880 | ,00 |
| 17/1/2001 | 11,8940 | 8,12% | 11,1080 | 12,1150 | 10,8870 | 22.923 | ,00 |
| 16/1/2001 | 11,0010 | -2,47% | 11,2800 | 11,7220 | 10,7150 | 10.345 | ,00 |
| 15/1/2001 | 11,2800 | -8,14% | 11,8370 | 12,1150 | 11,2220 | 15.138 | ,00 |
| 12/1/2001 | 12,2790 | 4,75% | 12,0580 | 12,7300 | 11,7790 | 66.949 | ,00 |
| 11/1/2001 | 11,7220 | 11,71% | 10,5510 | 11,7220 | 10,5510 | 28.736 | ,00 |
| 10/1/2001 | 10,4930 | 2,15% | 10,3870 | 10,4930 | 9,9360 | 11.608 | ,00 |
| 09/1/2001 | 10,2720 | -3,68% | 10,6650 | 11,1080 | 10,2720 | 9.929 | ,00 |
| 08/1/2001 | 10,6650 | -6,33% | 11,6650 | 11,6650 | 10,6080 | 8.885 | ,00 |
| 05/1/2001 | 11,3860 | -1,98% | 11,4440 | 11,9430 | 11,2220 | 8.726 | ,00 |
| 04/1/2001 | 11,6160 | -2,34% | 12,2790 | 12,3940 | 11,2800 | 10.499 | ,00 |
| 03/1/2001 | 11,8940 | -3,20% | 12,3940 | 12,4510 | 11,8940 | 2.615 | ,00 |
| 29/12/2000 | 12,2870 | -1,32% | 12,8200 | 12,8200 | 12,2050 | 13.527 | ,00 |
| 28/12/2000 | 12,4510 | -1,94% | 12,4510 | 12,8610 | 12,4510 | 6.140 | ,00 |
| 27/12/2000 | 12,6970 | -1,28% | 12,8610 | 13,1880 | 12,4510 | 4.113 | ,00 |
| 22/12/2000 | 12,8610 | -2,48% | 13,3930 | 13,3930 | 12,7790 | 8.606 | ,00 |
| 21/12/2000 | 13,1880 | -0,62% | 13,0250 | 13,4340 | 12,9430 | 6.250 | ,00 |
| 20/12/2000 | 13,2700 | -0,61% | 12,7790 | 13,6390 | 12,7790 | 15.190 | ,00 |
| 19/12/2000 | 13,3520 | -2,98% | 14,2940 | 14,2940 | 13,2290 | 14.624 | ,00 |
| 18/12/2000 | 13,7620 | -3,44% | 14,4580 | 14,4580 | 13,7620 | 7.188 | ,00 |
| 15/12/2000 | 14,2530 | 0,00% | 14,5810 | 14,7450 | 13,9670 | 17.358 | ,00 |
| 14/12/2000 | 14,2530 | 7,41% | 12,9840 | 14,3350 | 12,9840 | 14.504 | ,00 |
| 13/12/2000 | 13,2700 | -4,43% | 13,7620 | 14,1710 | 13,1880 | 20.120 | ,00 |
| 12/12/2000 | 13,8850 | -2,58% | 14,2530 | 14,2530 | 13,6800 | 12.838 | ,00 |
| 11/12/2000 | 14,2530 | 0,00% | 14,4170 | 14,8680 | 14,1710 | 20.588 | ,00 |
| 08/12/2000 | 14,2530 | 2,95% | 13,9260 | 14,7450 | 12,6150 | 43.256 | ,00 |
| 07/12/2000 | 13,8440 | -0,59% | 13,9260 | 14,2530 | 13,5980 | 13.501 | ,00 |
| 06/12/2000 | 13,9260 | 5,60% | 14,0080 | 14,3350 | 13,6800 | 17.847 | ,00 |
| 05/12/2000 | 13,1880 | -5,85% | 14,0080 | 14,2940 | 13,0250 | 33.608 | ,00 |
| 04/12/2000 | 14,0080 | 8,57% | 13,1060 | 14,2940 | 13,1060 | 31.833 | ,00 |
| 01/12/2000 | 12,9020 | 11,31% | 11,8370 | 12,9430 | 11,6320 | 27.352 | ,00 |
| 30/11/2000 | 11,5910 | -1,74% | 12,0420 | 12,2870 | 11,4680 | 17.956 | ,00 |
| 29/11/2000 | 11,7960 | -3,35% | 12,2870 | 12,6150 | 11,5090 | 43.710 | ,00 |
| 28/11/2000 | 12,2050 | -6,00% | 12,7790 | 12,9430 | 12,2050 | 14.813 | ,00 |
| 27/11/2000 | 12,9840 | -4,23% | 13,5570 | 13,6390 | 12,8200 | 22.058 | ,00 |
| 24/11/2000 | 13,5570 | 4,08% | 13,1060 | 13,8440 | 13,1060 | 28.634 | ,00 |
| 23/11/2000 | 13,0250 | -4,21% | 13,1060 | 13,4340 | 12,7790 | 33.141 | ,00 |
| 22/11/2000 | 13,5980 | -3,21% | 14,2940 | 14,3350 | 13,3520 | 10.999 | ,00 |
| 21/11/2000 | 14,0490 | 3,01% | 13,6390 | 14,2120 | 13,1880 | 24.450 | ,00 |
| 20/11/2000 | 13,6390 | -5,66% | 14,3350 | 14,4580 | 13,5570 | 17.836 | ,00 |
| 17/11/2000 | 14,4580 | -1,67% | 14,7860 | 14,9910 | 14,3760 | 8.528 | ,00 |
| 16/11/2000 | 14,7040 | 0,56% | 15,0320 | 15,2360 | 14,3350 | 12.571 | ,00 |
| 15/11/2000 | 14,6220 | -2,19% | 15,2770 | 15,2770 | 14,5810 | 12.777 | ,00 |
| 14/11/2000 | 14,9500 | 0,00% | 15,0720 | 15,2360 | 14,7860 | 8.605 | ,00 |
| 13/11/2000 | 14,9500 | -1,35% | 15,5640 | 15,5640 | 14,7860 | 9.915 | ,00 |
| 10/11/2000 | 15,1540 | -2,38% | 15,6050 | 15,6460 | 15,0720 | 4.311 | ,00 |
| 09/11/2000 | 15,5230 | -0,26% | 14,9500 | 15,8910 | 14,9500 | 13.337 | ,00 |
| 08/11/2000 | 15,5640 | 0,26% | 15,1540 | 15,6460 | 15,0720 | 9.483 | ,00 |
| 07/11/2000 | 15,5230 | 0,53% | 15,4410 | 15,8090 | 15,3590 | 15.464 | ,00 |
| 06/11/2000 | 15,4410 | -5,04% | 15,6870 | 16,3830 | 15,3180 | 88.773 | ,00 |
| 03/11/2000 | 16,2600 | 2,06% | 15,8090 | 16,3830 | 15,7680 | 17.064 | ,00 |
| 02/11/2000 | 15,9320 | -2,75% | 16,3830 | 16,5060 | 15,6460 | 18.260 | ,00 |
| 01/11/2000 | 16,3830 | 3,10% | 16,0550 | 16,7510 | 16,0550 | 97.363 | ,00 |
| 31/10/2000 | 15,8910 | 4,02% | 15,4820 | 16,5470 | 15,1540 | 44.601 | ,00 |
| 30/10/2000 | 15,2770 | 0,27% | 15,6050 | 15,6870 | 14,7450 | 40.451 | ,00 |
| 27/10/2000 | 15,2360 | -2,36% | 15,4820 | 15,9730 | 15,1140 | 99.769 | ,00 |
| 26/10/2000 | 15,6050 | -3,79% | 15,5640 | 16,2600 | 15,4820 | 48.245 | ,00 |
| 25/10/2000 | 16,2190 | -0,75% | 16,3420 | 16,7920 | 16,0550 | 47.120 | ,00 |
| 24/10/2000 | 16,3420 | 7,84% | 14,7450 | 16,4240 | 14,7450 | 60.679 | ,00 |
| 23/10/2000 | 15,1540 | 3,64% | 14,6220 | 15,5230 | 14,4990 | 43.166 | ,00 |
| 20/10/2000 | 14,6220 | 0,85% | 14,7450 | 15,1540 | 14,4990 | 126.742 | ,00 |
| 19/10/2000 | 14,4990 | 3,20% | 14,0490 | 14,5810 | 13,9260 | 18.141 | ,00 |
| 18/10/2000 | 14,0490 | -3,92% | 14,0890 | 14,4170 | 13,9670 | 16.351 | ,00 |
| 17/10/2000 | 14,6220 | -3,51% | 15,2360 | 15,2360 | 14,3350 | 21.211 | ,00 |
| 16/10/2000 | 15,1540 | 2,77% | 15,5640 | 15,7280 | 14,7450 | 67.847 | ,00 |
| 13/10/2000 | 14,7450 | -3,74% | 14,4170 | 14,8270 | 14,2940 | 39.665 | ,00 |
| 12/10/2000 | 15,3180 | -4,59% | 15,9730 | 16,0550 | 15,2770 | 24.033 | ,00 |
| 11/10/2000 | 16,0550 | -3,45% | 16,7110 | 16,7920 | 15,8500 | 29.374 | ,00 |
| 10/10/2000 | 16,6290 | -3,10% | 17,1200 | 17,1200 | 16,5060 | 20.781 | ,00 |
| 09/10/2000 | 17,1610 | -5,42% | 18,3490 | 18,3490 | 16,9560 | 17.248 | ,00 |
| 06/10/2000 | 18,1440 | -3,07% | 18,0620 | 18,6770 | 17,8570 | 35.140 | ,00 |
| 05/10/2000 | 18,7180 | -4,19% | 19,5370 | 19,5780 | 18,5950 | 9.562 | ,00 |
| 04/10/2000 | 19,5370 | 0,42% | 19,0040 | 19,7820 | 18,5540 | 25.751 | ,00 |
| 03/10/2000 | 19,4550 | 0,42% | 19,3730 | 19,9050 | 18,9220 | 43.030 | ,00 |
| 02/10/2000 | 19,3730 | 4,18% | 18,5950 | 19,6600 | 18,5950 | 34.413 | ,00 |
| 29/9/2000 | 18,5950 | 2,49% | 18,1850 | 18,7580 | 17,9390 | 10.889 | ,00 |
| 28/9/2000 | 18,1440 | -2,21% | 18,3490 | 18,7990 | 17,9390 | 5.623 | ,00 |
| 27/9/2000 | 18,5540 | -2,79% | 18,7580 | 18,8400 | 18,4310 | 6.759 | ,00 |
| 26/9/2000 | 19,0860 | 1,75% | 18,7580 | 19,1680 | 18,5950 | 12.521 | ,00 |
| 25/9/2000 | 18,7580 | -0,22% | 18,8400 | 19,2500 | 18,6770 | 5.689 | ,00 |
| 22/9/2000 | 18,7990 | -1,50% | 18,8400 | 19,2500 | 18,5950 | 12.595 | ,00 |
| 21/9/2000 | 19,0860 | -1,27% | 18,8400 | 19,4960 | 18,6360 | 18.873 | ,00 |
| 20/9/2000 | 19,3320 | 0,43% | 19,2500 | 19,6600 | 18,6360 | 18.506 | ,00 |
| 19/9/2000 | 19,2500 | -3,69% | 19,7010 | 19,9870 | 18,9630 | 24.428 | ,00 |
| 18/9/2000 | 19,9870 | -4,69% | 20,2330 | 20,8060 | 19,8640 | 13.943 | ,00 |
| 15/9/2000 | 20,9700 | 1,79% | 20,8880 | 21,5030 | 20,5200 | 66.942 | ,00 |
| 14/9/2000 | 20,6020 | 4,15% | 20,3970 | 20,7250 | 19,4140 | 31.992 | ,00 |
| 13/9/2000 | 19,7820 | -0,21% | 19,4140 | 21,2980 | 19,3730 | 108.967 | ,00 |
| 12/9/2000 | 19,8230 | -10,54% | 22,1580 | 22,1580 | 19,7420 | 91.152 | ,00 |
| 11/9/2000 | 22,1580 | 8,63% | 20,7250 | 22,7720 | 20,0690 | 252.980 | ,00 |
| 08/9/2000 | 20,3970 | 5,96% | 18,5950 | 20,8060 | 18,5950 | 122.708 | ,00 |
| 07/9/2000 | 19,2500 | 4,21% | 18,4720 | 19,6600 | 18,0620 | 134.817 | ,00 |
| 06/9/2000 | 18,4720 | 10,81% | 16,7920 | 18,5950 | 16,7920 | 166.629 | ,00 |
| 05/9/2000 | 16,6700 | 7,67% | 15,4820 | 16,8740 | 15,1540 | 66.040 | ,00 |
| 04/9/2000 | 15,4820 | 0,80% | 15,3590 | 15,6050 | 14,7860 | 20.000 | ,00 |
| 01/9/2000 | 15,3590 | -2,59% | 16,0550 | 16,1370 | 15,3590 | 17.716 | ,00 |
| 31/8/2000 | 15,7680 | 7,84% | 14,2120 | 15,8910 | 14,2120 | 21.543 | ,00 |
| 30/8/2000 | 14,6220 | -3,51% | 15,4000 | 15,4000 | 14,4990 | 15.830 | ,00 |
| 29/8/2000 | 15,1540 | -3,14% | 15,6460 | 16,1370 | 15,0720 | 14.943 | ,00 |
| 28/8/2000 | 15,6460 | -3,29% | 16,3420 | 16,3420 | 15,6050 | 10.282 | ,00 |
| 25/8/2000 | 16,1780 | -1,25% | 16,4650 | 16,4650 | 15,8910 | 16.494 | ,00 |
| 24/8/2000 | 16,3830 | 1,27% | 16,3830 | 16,5470 | 16,0960 | 29.463 | ,00 |
| 23/8/2000 | 16,1780 | -1,00% | 16,3830 | 16,7110 | 15,9730 | 14.004 | ,00 |
| 22/8/2000 | 16,3420 | 0,25% | 15,8090 | 16,5880 | 15,8090 | 16.372 | ,00 |
| 21/8/2000 | 16,3010 | -2,45% | 16,7920 | 17,0380 | 15,9320 | 8.610 | ,00 |
| 18/8/2000 | 16,7110 | 1,75% | 16,5470 | 17,0790 | 16,4650 | 11.963 | ,00 |
| 17/8/2000 | 16,4240 | 0,00% | 16,2190 | 16,5470 | 15,7680 | 14.072 | ,00 |
| 16/8/2000 | 16,4240 | -8,24% | 17,8170 | 17,8170 | 16,4240 | 17.712 | ,00 |
| 14/8/2000 | 17,8980 | 3,80% | 17,6120 | 18,1850 | 17,3250 | 17.639 | ,00 |
| 11/8/2000 | 17,2430 | 8,23% | 15,9320 | 17,2840 | 15,9320 | 20.709 | ,00 |
| 10/8/2000 | 15,9320 | -5,58% | 16,8740 | 17,2020 | 15,7280 | 17.617 | ,00 |
| 09/8/2000 | 16,8740 | -4,85% | 17,7350 | 18,0210 | 16,4240 | 19.061 | ,00 |
| 08/8/2000 | 17,7350 | 3,10% | 16,7510 | 17,8980 | 16,7510 | 20.018 | ,00 |
| 07/8/2000 | 17,2020 | -6,67% | 18,0210 | 18,1030 | 17,2020 | 18.652 | ,00 |
| 04/8/2000 | 18,4310 | -3,84% | 18,4720 | 19,0860 | 18,2670 | 19.516 | ,00 |
| 03/8/2000 | 19,1680 | -5,26% | 20,3560 | 20,8060 | 18,9220 | 32.723 | ,00 |
| 02/8/2000 | 20,2330 | 4,22% | 19,3320 | 21,0930 | 19,2500 | 151.491 | ,00 |
| 01/8/2000 | 19,4140 | 5,80% | 17,6940 | 19,5780 | 17,6940 | 65.465 | ,00 |
| 31/7/2000 | 18,3490 | -1,54% | 17,3250 | 19,0860 | 17,3250 | 47.385 | ,00 |
| 28/7/2000 | 18,6360 | 9,12% | 17,0790 | 18,6770 | 16,9560 | 27.404 | ,00 |
| 27/7/2000 | 17,0790 | 0,48% | 16,9970 | 17,5710 | 16,7920 | 6.731 | ,00 |
| 26/7/2000 | 16,9970 | -1,89% | 17,2430 | 17,3250 | 16,8340 | 11.837 | ,00 |
| 25/7/2000 | 17,3250 | -0,94% | 17,4480 | 17,5300 | 17,2430 | 7.974 | ,00 |
| 24/7/2000 | 17,4890 | -0,70% | 17,4480 | 18,0210 | 17,4480 | 7.573 | ,00 |
| 21/7/2000 | 17,6120 | -0,46% | 17,6120 | 18,1030 | 17,6120 | 8.061 | ,00 |
| 20/7/2000 | 17,6940 | -0,69% | 17,4890 | 17,8570 | 17,4070 | 7.425 | ,00 |
| 19/7/2000 | 17,8170 | -3,55% | 18,1850 | 18,4720 | 17,6940 | 6.010 | ,00 |
| 18/7/2000 | 18,4720 | 0,67% | 18,4310 | 19,0040 | 18,2670 | 18.637 | ,00 |
| 17/7/2000 | 18,3490 | 2,52% | 18,2670 | 18,6360 | 18,0210 | 13.103 | ,00 |
| 14/7/2000 | 17,8980 | 2,10% | 17,5300 | 18,1440 | 17,5300 | 8.604 | ,00 |
| 13/7/2000 | 17,5300 | -1,83% | 17,8570 | 17,8570 | 17,2840 | 9.480 | ,00 |
| 12/7/2000 | 17,8570 | -2,24% | 18,1850 | 18,5950 | 17,6530 | 22.167 | ,00 |
| 11/7/2000 | 18,2670 | 3,24% | 18,0210 | 18,5130 | 17,7750 | 16.915 | ,00 |
| 10/7/2000 | 17,6940 | 1,65% | 17,5710 | 17,9390 | 17,2840 | 11.715 | ,00 |
| 07/7/2000 | 17,4070 | -1,39% | 18,4310 | 18,4310 | 17,2430 | 13.840 | ,00 |
| 06/7/2000 | 17,6530 | -4,43% | 18,6360 | 18,8400 | 17,5300 | 12.315 | ,00 |
| 05/7/2000 | 18,4720 | 6,37% | 17,6940 | 18,5540 | 17,4480 | 30.535 | ,00 |
| 04/7/2000 | 17,3660 | -2,30% | 17,4070 | 17,8980 | 17,2840 | 10.964 | ,00 |
| 03/7/2000 | 17,7750 | -2,47% | 18,7990 | 18,8400 | 17,5710 | 12.560 | ,00 |
| 30/6/2000 | 18,2260 | 0,45% | 18,0210 | 18,8400 | 18,0210 | 12.158 | ,00 |
| 29/6/2000 | 18,1440 | -3,27% | 18,0620 | 18,7580 | 18,0210 | 10.762 | ,00 |
| 28/6/2000 | 18,7580 | -1,72% | 19,2500 | 19,9050 | 18,1030 | 35.634 | ,00 |
| 27/6/2000 | 19,0860 | 9,90% | 17,8570 | 19,0860 | 17,6120 | 27.986 | ,00 |
| 26/6/2000 | 17,3660 | -6,81% | 18,6360 | 18,6360 | 17,2840 | 31.125 | ,00 |
| 23/6/2000 | 18,6360 | 2,94% | 18,1030 | 18,8400 | 18,0210 | 29.093 | ,00 |
| 22/6/2000 | 18,1030 | -2,00% | 18,3490 | 18,8810 | 18,0620 | 19.079 | ,00 |
| 21/6/2000 | 18,4720 | -3,22% | 18,6770 | 19,0860 | 18,2670 | 21.283 | ,00 |
| 20/6/2000 | 19,0860 | -2,72% | 19,6190 | 19,6600 | 18,8810 | 27.139 | ,00 |
| 16/6/2000 | 19,6190 | -2,84% | 20,4380 | 20,4380 | 19,4140 | 15.747 | ,00 |
| 15/6/2000 | 20,1920 | 1,44% | 20,2740 | 20,7250 | 20,1100 | 24.147 | ,00 |
| 14/6/2000 | 19,9050 | 2,96% | 19,3320 | 20,0690 | 19,0450 | 24.828 | ,00 |
| 13/6/2000 | 19,3320 | -1,67% | 19,8230 | 20,1510 | 19,1680 | 29.132 | ,00 |
| 12/6/2000 | 19,6600 | -2,24% | 21,1340 | 21,1340 | 19,5780 | 17.730 | ,00 |
| 09/6/2000 | 20,1100 | 0,20% | 19,8230 | 20,8060 | 19,8230 | 20.024 | ,00 |
| 08/6/2000 | 20,0690 | 2,29% | 19,6190 | 20,4790 | 19,3730 | 25.531 | ,00 |
| 07/6/2000 | 19,6190 | -6,63% | 20,4790 | 20,7250 | 19,2910 | 40.713 | ,00 |
| 06/6/2000 | 21,0110 | -2,66% | 21,6260 | 21,7080 | 20,5610 | 22.874 | ,00 |
| 05/6/2000 | 21,5850 | -1,86% | 22,5270 | 22,5270 | 21,3800 | 19.406 | ,00 |
| 02/6/2000 | 21,9940 | -0,19% | 22,2810 | 22,9360 | 21,7490 | 47.483 | ,00 |
| 01/6/2000 | 22,0350 | 2,28% | 21,2980 | 23,1410 | 21,1340 | 53.938 | ,00 |
| 31/5/2000 | 21,5440 | 4,36% | 22,0350 | 22,0350 | 21,0520 | 48.080 | ,00 |
| 30/5/2000 | 20,6430 | -2,32% | 21,1340 | 21,2980 | 20,4790 | 25.988 | ,00 |
| 29/5/2000 | 21,1340 | 0,39% | 21,2980 | 22,0350 | 20,7650 | 29.167 | ,00 |
| 26/5/2000 | 21,0520 | -0,58% | 21,2980 | 21,2980 | 20,4790 | 28.603 | ,00 |
| 25/5/2000 | 21,1750 | 3,81% | 20,4790 | 21,6670 | 20,4790 | 24.743 | ,00 |
| 24/5/2000 | 20,3970 | -5,14% | 21,1750 | 21,2980 | 20,0690 | 35.732 | ,00 |
| 23/5/2000 | 21,5030 | -2,60% | 21,9530 | 22,6090 | 21,1750 | 43.687 | ,00 |
| 22/5/2000 | 22,0760 | -7,71% | 24,2470 | 24,3700 | 21,7080 | 47.796 | ,00 |
| 19/5/2000 | 23,9190 | 0,86% | 24,3290 | 25,2300 | 23,3460 | 108.185 | ,00 |
| 18/5/2000 | 23,7150 | 4,51% | 21,9940 | 24,0010 | 21,9940 | 76.182 | ,00 |
| 17/5/2000 | 22,6910 | 3,94% | 22,1170 | 22,9360 | 21,4210 | 51.282 | ,00 |
| 16/5/2000 | 21,8300 | -3,09% | 22,5270 | 22,7720 | 21,6260 | 47.800 | ,00 |
| 15/5/2000 | 22,5270 | -0,90% | 22,9360 | 23,2640 | 22,1990 | 52.432 | ,00 |
| 12/5/2000 | 22,7320 | 2,78% | 22,7720 | 23,5510 | 22,3220 | 92.224 | ,00 |
| 11/5/2000 | 22,1170 | 3,05% | 21,4620 | 22,8950 | 21,0520 | 52.562 | ,00 |
| 10/5/2000 | 21,4620 | 2,75% | 20,5610 | 21,6260 | 20,5610 | 28.614 | ,00 |
| 09/5/2000 | 20,8880 | -0,97% | 21,1340 | 21,7080 | 20,2330 | 28.306 | ,00 |
| 08/5/2000 | 21,0930 | 2,79% | 20,8470 | 21,9120 | 20,5610 | 41.393 | ,00 |
| 05/5/2000 | 20,5200 | 5,70% | 19,6600 | 20,8060 | 19,5780 | 39.387 | ,00 |
| 04/5/2000 | 19,4140 | -1,04% | 19,0450 | 19,5780 | 19,0450 | 14.783 | ,00 |
| 03/5/2000 | 19,6190 | -1,84% | 20,0690 | 20,8060 | 19,2910 | 25.995 | ,00 |
| 02/5/2000 | 19,9870 | 5,40% | 18,8400 | 20,0690 | 18,8400 | 22.902 | ,00 |
| 27/4/2000 | 18,9630 | 3,12% | 18,3490 | 19,0450 | 17,8570 | 17.281 | ,00 |
| 26/4/2000 | 18,3900 | -4,26% | 19,0450 | 20,3970 | 18,1440 | 27.099 | ,00 |
| 25/4/2000 | 19,2090 | -6,01% | 19,0040 | 19,8230 | 18,9220 | 17.540 | ,00 |
| 24/4/2000 | 20,4380 | -2,15% | 20,4790 | 21,2160 | 19,7420 | 26.968 | ,00 |
| 21/4/2000 | 20,8880 | 3,87% | 19,3320 | 21,1340 | 19,3320 | 33.358 | ,00 |
| 20/4/2000 | 20,1100 | 0,00% | 20,1100 | 21,1750 | 19,6600 | 31.030 | ,00 |
| 19/4/2000 | 20,1100 | 0,00% | 18,3490 | 20,1510 | 17,4480 | 50.878 | ,00 |
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. | 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.% |
|---|