| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4560 | -2,98 % | -0,0140 | 8.949 |
| ΠΑΙΡ | 0,8580 | -2,50 % | -0,0220 | 21.621 |
| ΕΥΑΠΣ | 3,6100 | -2,43 % | -0,0900 | 23.348 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 313.759 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 609 |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | -0,0400 | 35.377 |
| ΑΝΔΡΟ | 7,3000 | -1,88 % | -0,1400 | 2.457 |
| ΕΒΡΟΦ | 2,7200 | -1,81 % | -0,0500 | 1.215 |
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 4.289.790 |
| ΕΥΔΑΠ | 6,6900 | -1,76 % | -0,1200 | 49.573 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,8000 €
-0,0040 (-0,50%)
- Άνοιγμα 0,8040
- Υψηλό 0,8140
- Χαμηλό 0,7810
- Όγκος 17.691
- Τζίρος 14.167 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/8/2001 | 9,1010 | 1,28% | 8,9860 | 9,2650 | 8,7080 | 17.203 | ,00 |
| 27/8/2001 | 8,9860 | 1,19% | 8,7650 | 9,2070 | 8,7650 | 10.558 | ,00 |
| 24/8/2001 | 8,8800 | 1,31% | 8,8800 | 8,8800 | 8,7080 | 14.332 | ,00 |
| 23/8/2001 | 8,7650 | 2,59% | 8,6010 | 8,8220 | 8,5440 | 17.603 | ,00 |
| 22/8/2001 | 8,5440 | 0,00% | 8,5440 | 8,6010 | 8,3470 | 6.004 | ,00 |
| 21/8/2001 | 8,5440 | 2,05% | 8,3720 | 8,6010 | 8,2900 | 12.034 | ,00 |
| 20/8/2001 | 8,3720 | 1,70% | 8,3720 | 8,3720 | 8,0690 | 6.255 | ,00 |
| 17/8/2001 | 8,2320 | -0,99% | 8,4860 | 8,4860 | 8,2320 | 2.712 | ,00 |
| 16/8/2001 | 8,3140 | 1,29% | 8,2080 | 8,5440 | 8,2080 | 5.456 | ,00 |
| 14/8/2001 | 8,2080 | 5,03% | 7,8970 | 8,2650 | 7,8970 | 5.392 | ,00 |
| 13/8/2001 | 7,8150 | -0,72% | 7,8720 | 7,9290 | 7,7000 | 2.943 | ,00 |
| 10/8/2001 | 7,8720 | -1,03% | 8,1500 | 8,1500 | 7,8720 | 5.358 | ,00 |
| 09/8/2001 | 7,9540 | 2,54% | 7,7570 | 8,0360 | 7,6750 | 9.505 | ,00 |
| 08/8/2001 | 7,7570 | -3,17% | 7,9290 | 8,3140 | 7,6510 | 10.038 | ,00 |
| 07/8/2001 | 8,0110 | -6,86% | 8,4290 | 8,4860 | 8,0110 | 21.108 | ,00 |
| 06/8/2001 | 8,6010 | -1,23% | 8,8220 | 8,8220 | 8,4290 | 10.647 | ,00 |
| 03/8/2001 | 8,7080 | -0,65% | 8,7650 | 8,8800 | 8,4290 | 15.490 | ,00 |
| 02/8/2001 | 8,7650 | 0,00% | 8,8220 | 8,9290 | 8,5440 | 19.022 | ,00 |
| 01/8/2001 | 8,7650 | 4,69% | 8,5440 | 8,7650 | 8,3140 | 48.745 | ,00 |
| 31/7/2001 | 8,3720 | 11,45% | 7,3150 | 8,3720 | 7,2580 | 56.899 | ,00 |
| 30/7/2001 | 7,5120 | -0,65% | 7,5610 | 7,8720 | 7,0610 | 28.779 | ,00 |
| 27/7/2001 | 7,5610 | 5,01% | 7,2000 | 7,5940 | 7,0940 | 24.785 | ,00 |
| 26/7/2001 | 7,2000 | 1,15% | 6,9470 | 7,2580 | 6,8650 | 11.830 | ,00 |
| 25/7/2001 | 7,1180 | 3,20% | 6,9470 | 7,2330 | 6,8070 | 17.025 | ,00 |
| 24/7/2001 | 6,8970 | 4,20% | 6,5860 | 7,1430 | 6,5610 | 26.624 | ,00 |
| 23/7/2001 | 6,6190 | 1,77% | 6,5040 | 6,6680 | 6,3650 | 7.111 | ,00 |
| 20/7/2001 | 6,5040 | -4,45% | 6,9220 | 7,0360 | 6,4220 | 27.168 | ,00 |
| 19/7/2001 | 6,8070 | 4,66% | 6,5610 | 6,8650 | 6,5040 | 12.381 | ,00 |
| 18/7/2001 | 6,5040 | 3,12% | 6,3650 | 6,5610 | 6,2830 | 13.494 | ,00 |
| 17/7/2001 | 6,3070 | 0,38% | 6,2830 | 6,5040 | 5,9720 | 21.574 | ,00 |
| 16/7/2001 | 6,2830 | -6,57% | 6,5860 | 6,7010 | 6,2250 | 11.482 | ,00 |
| 13/7/2001 | 6,7250 | -8,07% | 7,3970 | 7,3970 | 6,6430 | 13.816 | ,00 |
| 12/7/2001 | 7,3150 | 2,41% | 7,1430 | 7,4790 | 7,0610 | 23.009 | ,00 |
| 11/7/2001 | 7,1430 | -4,17% | 7,2580 | 7,3970 | 7,1180 | 6.728 | ,00 |
| 10/7/2001 | 7,4540 | -4,62% | 7,8150 | 7,8150 | 7,3400 | 7.387 | ,00 |
| 09/7/2001 | 7,8150 | -4,11% | 8,1500 | 8,2080 | 7,6750 | 5.275 | ,00 |
| 06/7/2001 | 8,1500 | 0,00% | 8,2080 | 8,3140 | 8,1500 | 2.078 | ,00 |
| 05/7/2001 | 8,1500 | -0,31% | 8,0930 | 8,2650 | 8,0690 | 4.098 | ,00 |
| 04/7/2001 | 8,1750 | -0,69% | 8,2320 | 8,2650 | 8,1500 | 6.130 | ,00 |
| 03/7/2001 | 8,2320 | -1,38% | 8,4290 | 8,4290 | 8,0930 | 2.712 | ,00 |
| 02/7/2001 | 8,3470 | -2,31% | 8,3720 | 8,5440 | 8,3470 | 3.733 | ,00 |
| 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 | 0,00% | 19,6190 | 19,6600 | 18,8810 | 27.139 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 0,2800 | 3.585 |
| EIS | 1,6760 | 5,14 % | 0,0820 | 72.904 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 943.695 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΚΕΚΡ | 2,0500 | 3,54 % | 0,0700 | 33.690 |
| ΜΟΝΤΑ | 5,3800 | 2,28 % | 0,1200 | 970 |
| ΕΕΕ | 39,9000 | 2,26 % | 0,8800 | 17.908 |
| ONYX | 2,2700 | 2,25 % | 0,0500 | 44.494 |
| CENER | 14,8000 | 2,07 % | 0,3000 | 347.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7900 | -1,79 % | -0,1240 | 29.139.491 |
| ΕΤΕ | 13,1800 | 0,69 % | 0,0900 | 27.169.491 |
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 0,0000 | 25.322.976 |
| ΟΠΑΠ | 17,5200 | -0,51 % | -0,0900 | 21.736.940 |
| ΑΛΦΑ | 3,4400 | -0,41 % | -0,0140 | 15.789.086 |
| MTLN | 45,6800 | 1,20 % | 0,5400 | 10.641.046 |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | -0,6000 | 8.707.242 |
| AKTR | 8,4800 | 4,18 % | 0,3400 | 7.838.188 |
| ΔΕΗ | 15,9500 | 0,50 % | 0,0800 | 6.718.131 |
| BOCHGR | 7,9400 | -0,25 % | -0,0200 | 6.256.788 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | 0,00 % | 7.871.369 | 25,32εκ. |
| ΑΛΦΑ | 3,4400 | -0,41 % | 4.613.019 | 15,79εκ. |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 29,14εκ. |
| ΙΝΛΟΤ | 1,0900 | -0,18 % | 2.891.386 | 3,14εκ. |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 27,17εκ. |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 21,74εκ. |
| AKTR | 8,4800 | 4,18 % | 943.695 | 7,84εκ. |
| BOCHGR | 7,9400 | -0,25 % | 788.093 | 6,26εκ. |
| ΕΛΠΕ | 7,7050 | -0,13 % | 452.776 | 3,51εκ. |
| ΔΕΗ | 15,9500 | 0,50 % | 423.355 | 6,72εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6760 | 5,14 % | 72.904 | 0,48 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 0,47 % |
| AKTR | 8,4800 | 4,18 % | 943.695 | 0,46 % |
| ΠΑΙΡ | 0,8580 | -2,50 % | 21.621 | 0,43 % |
| ΕΧΑΕ | 6,1900 | -0,96 % | 220.118 | 0,36 % |
| ΠΕΙΡ | 6,7900 | -1,79 % | 4.289.790 | 0,34 % |
| ΟΠΑΠ | 17,5200 | -0,51 % | 1.244.209 | 0,34 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| ΜΠΕΛΑ | 27,3600 | -2,15 % | 313.759 | 0,23 % |
| ΕΤΕ | 13,1800 | 0,69 % | 2.073.391 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΕΚΡ | 2,0500 | 3,54 % | 33.690 | 13,13 % |
| ΝΑΚΑΣ | 3,6800 | 8,24 % | 3.585 | 10,00 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 0,00 % | 13.957 | 7,79 % |
| ΛΑΝΑΚ | 1,5600 | 0,00 % | 2.528 | 7,69 % |
| ΑΤΕΚ | 1,6500 | 0,61 % | 1.500 | 6,71 % |
| ΧΑΙΔΕ | 0,7600 | 1,33 % | 166 | 5,33 % |
| ΚΥΡΙΟ | 2,0300 | -1,93 % | 35.377 | 5,31 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,26 % |
| EIS | 1,6760 | 5,14 % | 72.904 | 5,14 % |
| ΓΕΒΚΑ | 2,1000 | 1,45 % | 16.650 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|