| 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 |
|---|---|---|---|---|---|---|---|
| 08/2/1999 | 7,4630 | 8,07% | 7,3890 | 7,4630 | 7,1100 | 202.395 | ,00 |
| 05/2/1999 | 6,9060 | 5,64% | 6,4710 | 6,9550 | 6,4140 | 181.406 | ,00 |
| 04/2/1999 | 6,5370 | 0,26% | 6,5940 | 6,7660 | 6,5040 | 69.853 | ,00 |
| 03/2/1999 | 6,5200 | -1,61% | 6,7170 | 6,7170 | 6,4880 | 32.953 | ,00 |
| 02/2/1999 | 6,6270 | 1,01% | 6,7500 | 6,7500 | 6,4710 | 41.168 | ,00 |
| 01/2/1999 | 6,5610 | -1,49% | 6,6600 | 6,9060 | 6,4710 | 52.700 | ,00 |
| 29/1/1999 | 6,6600 | 0,00% | 6,7830 | 6,7830 | 6,5860 | 24.205 | ,00 |
| 28/1/1999 | 6,6600 | -0,36% | 6,6840 | 6,9060 | 6,4300 | 66.332 | ,00 |
| 27/1/1999 | 6,6840 | 0,36% | 6,8400 | 6,9380 | 6,6600 | 46.482 | ,00 |
| 26/1/1999 | 6,6600 | 2,92% | 6,4710 | 6,7090 | 6,4710 | 30.547 | ,00 |
| 25/1/1999 | 6,4710 | -5,28% | 6,7170 | 6,7170 | 6,4710 | 37.906 | ,00 |
| 22/1/1999 | 6,8320 | -0,60% | 6,7830 | 6,8730 | 6,6840 | 30.871 | ,00 |
| 21/1/1999 | 6,8730 | -2,22% | 7,0290 | 7,0290 | 6,8150 | 44.780 | ,00 |
| 20/1/1999 | 7,0290 | -1,14% | 7,0860 | 7,1510 | 6,9630 | 29.225 | ,00 |
| 19/1/1999 | 7,1100 | -3,45% | 7,4300 | 7,4870 | 7,0450 | 75.262 | ,00 |
| 18/1/1999 | 7,3640 | 2,98% | 7,2410 | 7,4630 | 7,2330 | 90.778 | ,00 |
| 15/1/1999 | 7,1510 | -1,24% | 7,0290 | 7,1510 | 6,6760 | 47.928 | ,00 |
| 14/1/1999 | 7,2410 | 2,55% | 6,7830 | 7,2410 | 6,5040 | 114.363 | ,00 |
| 13/1/1999 | 7,0610 | -8,00% | 7,0770 | 7,3970 | 7,0610 | 57.372 | ,00 |
| 12/1/1999 | 7,6750 | 0,21% | 8,0190 | 8,0770 | 7,4130 | 208.351 | ,00 |
| 11/1/1999 | 7,6590 | 8,09% | 7,6590 | 7,6590 | 7,6590 | 143.832 | ,00 |
| 08/1/1999 | 7,0860 | 8,00% | 6,6600 | 7,0860 | 6,6600 | 155.260 | ,00 |
| 07/1/1999 | 6,5610 | 4,84% | 6,5530 | 6,6270 | 6,3650 | 86.585 | ,00 |
| 05/1/1999 | 6,2580 | -1,42% | 6,4630 | 6,5860 | 6,1930 | 58.528 | ,00 |
| 04/1/1999 | 6,3480 | 5,01% | 6,1520 | 6,3650 | 6,1030 | 42.749 | ,00 |
| 31/12/1998 | 6,0450 | 2,06% | 5,9060 | 6,1350 | 5,9060 | 70.087 | ,00 |
| 30/12/1998 | 5,9230 | -1,09% | 6,0780 | 6,0780 | 5,8570 | 44.687 | ,00 |
| 29/12/1998 | 5,9880 | -0,42% | 6,0780 | 6,0780 | 5,8730 | 20.366 | ,00 |
| 28/12/1998 | 6,0130 | 0,00% | 6,0130 | 6,0860 | 5,9550 | 23.441 | ,00 |
| 24/12/1998 | 6,0130 | -0,53% | 6,1190 | 6,1190 | 5,9550 | 27.310 | ,00 |
| 23/12/1998 | 6,0450 | 0,53% | 6,0860 | 6,0860 | 5,8730 | 29.157 | ,00 |
| 22/12/1998 | 6,0130 | -1,60% | 6,1350 | 6,1680 | 5,9880 | 23.555 | ,00 |
| 21/12/1998 | 6,1110 | 0,00% | 6,1680 | 6,2010 | 5,9550 | 62.681 | ,00 |
| 18/12/1998 | 6,1110 | 2,62% | 5,8570 | 6,1680 | 5,8570 | 32.491 | ,00 |
| 17/12/1998 | 5,9550 | -3,84% | 6,4140 | 6,4140 | 5,8570 | 23.156 | ,00 |
| 16/12/1998 | 6,1930 | 0,00% | 6,4390 | 6,4470 | 6,1520 | 57.730 | ,00 |
| 15/12/1998 | 6,1930 | 3,42% | 6,0290 | 6,3240 | 6,0130 | 110.807 | ,00 |
| 14/12/1998 | 5,9880 | -1,22% | 6,1110 | 6,1110 | 5,9310 | 47.786 | ,00 |
| 11/12/1998 | 6,0620 | -3,01% | 6,2250 | 6,2250 | 5,9960 | 48.507 | ,00 |
| 10/12/1998 | 6,2500 | -0,53% | 6,4470 | 6,4470 | 6,2090 | 30.648 | ,00 |
| 09/12/1998 | 6,2830 | -2,54% | 6,4470 | 6,4800 | 6,2500 | 66.200 | ,00 |
| 08/12/1998 | 6,4470 | -0,51% | 6,5610 | 6,5860 | 6,3070 | 58.405 | ,00 |
| 07/12/1998 | 6,4800 | 2,21% | 6,4390 | 6,5370 | 6,2500 | 66.973 | ,00 |
| 04/12/1998 | 6,3400 | 2,79% | 6,4220 | 6,4220 | 6,2500 | 53.166 | ,00 |
| 03/12/1998 | 6,1680 | -4,33% | 6,4470 | 6,4470 | 6,1110 | 70.477 | ,00 |
| 02/12/1998 | 6,4470 | 1,29% | 6,5860 | 6,6760 | 6,3240 | 73.312 | ,00 |
| 01/12/1998 | 6,3650 | -3,36% | 6,5860 | 6,5860 | 6,2500 | 68.416 | ,00 |
| 30/11/1998 | 6,5860 | -2,66% | 6,8650 | 6,9220 | 6,5610 | 59.424 | ,00 |
| 27/11/1998 | 6,7660 | -0,37% | 6,9220 | 6,9220 | 6,6760 | 50.243 | ,00 |
| 26/11/1998 | 6,7910 | -2,47% | 7,0610 | 7,1350 | 6,7420 | 65.495 | ,00 |
| 25/11/1998 | 6,9630 | 2,17% | 6,8400 | 7,0940 | 6,5860 | 186.294 | ,00 |
| 24/11/1998 | 6,8150 | -2,59% | 7,2080 | 7,2080 | 6,7330 | 217.739 | ,00 |
| 23/11/1998 | 6,9960 | 4,40% | 6,8150 | 7,0940 | 6,7420 | 355.658 | ,00 |
| 20/11/1998 | 6,7010 | 6,25% | 6,4470 | 6,7010 | 6,4060 | 268.274 | ,00 |
| 19/11/1998 | 6,3070 | 0,00% | 6,3070 | 6,5610 | 6,1930 | 148.315 | ,00 |
| 18/11/1998 | 6,3070 | 0,38% | 6,2830 | 6,4470 | 6,2660 | 97.350 | ,00 |
| 17/11/1998 | 6,2830 | -2,79% | 6,4470 | 6,5780 | 6,1840 | 113.913 | ,00 |
| 16/11/1998 | 6,4630 | 7,48% | 6,0950 | 6,4880 | 6,0950 | 241.975 | ,00 |
| 13/11/1998 | 6,0130 | -1,20% | 6,3650 | 6,3650 | 5,9880 | 126.460 | ,00 |
| 12/11/1998 | 6,0860 | 3,91% | 5,9720 | 6,1680 | 5,8570 | 137.336 | ,00 |
| 11/11/1998 | 5,8570 | -2,19% | 5,9960 | 5,9960 | 5,8570 | 17.065 | ,00 |
| 10/11/1998 | 5,9880 | -1,76% | 6,0950 | 6,0950 | 5,9640 | 18.570 | ,00 |
| 09/11/1998 | 6,0950 | 1,09% | 6,0290 | 6,1680 | 6,0290 | 27.939 | ,00 |
| 06/11/1998 | 6,0290 | -2,25% | 6,3400 | 6,3400 | 5,8820 | 31.400 | ,00 |
| 05/11/1998 | 6,1680 | -3,46% | 6,4470 | 6,4800 | 6,0370 | 37.141 | ,00 |
| 04/11/1998 | 6,3890 | 4,55% | 6,1110 | 6,5370 | 6,0130 | 67.873 | ,00 |
| 03/11/1998 | 6,1110 | -2,74% | 6,3890 | 6,4220 | 6,0620 | 14.702 | ,00 |
| 02/11/1998 | 6,2830 | 6,98% | 6,1680 | 6,2830 | 6,0700 | 43.080 | ,00 |
| 30/10/1998 | 5,8730 | 4,67% | 5,6600 | 5,8820 | 5,6600 | 24.980 | ,00 |
| 29/10/1998 | 5,6110 | -4,46% | 5,7500 | 5,8320 | 5,5790 | 13.405 | ,00 |
| 27/10/1998 | 5,8730 | -2,33% | 5,9960 | 6,1350 | 5,7830 | 17.441 | ,00 |
| 26/10/1998 | 6,0130 | 6,24% | 5,4640 | 6,0130 | 5,4640 | 23.161 | ,00 |
| 23/10/1998 | 5,6600 | 0,00% | 5,7500 | 5,7500 | 5,5210 | 7.580 | ,00 |
| 22/10/1998 | 5,6600 | -1,99% | 5,7500 | 5,7500 | 5,6110 | 9.369 | ,00 |
| 21/10/1998 | 5,7750 | -0,98% | 5,8820 | 5,9390 | 5,6850 | 12.913 | ,00 |
| 20/10/1998 | 5,8320 | -0,15% | 5,8730 | 5,8730 | 5,6360 | 7.748 | ,00 |
| 19/10/1998 | 5,8410 | 2,74% | 5,6850 | 5,8410 | 5,5210 | 12.297 | ,00 |
| 16/10/1998 | 5,6850 | 4,04% | 5,6110 | 5,7590 | 5,6110 | 24.478 | ,00 |
| 15/10/1998 | 5,4640 | 1,07% | 5,5130 | 5,5540 | 5,4060 | 15.005 | ,00 |
| 14/10/1998 | 5,4060 | 1,22% | 5,4390 | 5,4390 | 5,2670 | 16.050 | ,00 |
| 13/10/1998 | 5,3410 | 3,99% | 5,3000 | 5,3410 | 4,9310 | 15.653 | ,00 |
| 12/10/1998 | 5,1360 | -1,42% | 5,2670 | 5,3570 | 4,9890 | 6.692 | ,00 |
| 09/10/1998 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 4,9310 | 20.338 | ,00 |
| 08/10/1998 | 5,2100 | -6,33% | 5,4640 | 5,4640 | 5,1360 | 10.403 | ,00 |
| 07/10/1998 | 5,5620 | 3,83% | 5,5370 | 5,6110 | 5,4390 | 15.005 | ,00 |
| 06/10/1998 | 5,3570 | -1,51% | 5,3820 | 5,4960 | 5,2590 | 10.696 | ,00 |
| 05/10/1998 | 5,4390 | 2,62% | 5,4390 | 5,4640 | 5,1850 | 23.747 | ,00 |
| 02/10/1998 | 5,3000 | -5,54% | 5,3570 | 5,4560 | 5,2020 | 48.967 | ,00 |
| 01/10/1998 | 5,6110 | -4,61% | 5,8320 | 5,8410 | 5,4640 | 12.934 | ,00 |
| 30/9/1998 | 5,8820 | -2,18% | 6,1270 | 6,1270 | 5,7590 | 9.693 | ,00 |
| 29/9/1998 | 6,0130 | 0,00% | 6,1350 | 6,1350 | 5,9390 | 4.778 | ,00 |
| 28/9/1998 | 6,0130 | -0,40% | 5,9960 | 6,1270 | 5,9640 | 3.659 | ,00 |
| 25/9/1998 | 6,0370 | -2,52% | 6,0860 | 6,1270 | 5,9140 | 23.025 | ,00 |
| 24/9/1998 | 6,1930 | 4,28% | 6,0860 | 6,2340 | 6,0620 | 34.423 | ,00 |
| 23/9/1998 | 5,9390 | -0,55% | 6,0290 | 6,1110 | 5,8730 | 21.404 | ,00 |
| 22/9/1998 | 5,9720 | 1,53% | 5,6520 | 6,0290 | 5,6520 | 19.093 | ,00 |
| 21/9/1998 | 5,8820 | -4,64% | 6,1520 | 6,1520 | 5,6850 | 21.027 | ,00 |
| 18/9/1998 | 6,1680 | 0,67% | 5,9390 | 6,2910 | 5,9390 | 27.688 | ,00 |
| 17/9/1998 | 6,1270 | -2,61% | 6,2910 | 6,4220 | 6,1270 | 24.679 | ,00 |
| 16/9/1998 | 6,2910 | 6,37% | 6,0290 | 6,3070 | 6,0290 | 53.777 | ,00 |
| 15/9/1998 | 5,9140 | -1,65% | 6,0700 | 6,0950 | 5,7590 | 16.207 | ,00 |
| 14/9/1998 | 6,0130 | 2,23% | 6,0950 | 6,0950 | 5,9310 | 12.045 | ,00 |
| 11/9/1998 | 5,8820 | -5,65% | 5,8080 | 6,0950 | 5,8080 | 23.255 | ,00 |
| 10/9/1998 | 6,2340 | 3,26% | 5,9140 | 6,4220 | 5,7180 | 87.008 | ,00 |
| 09/9/1998 | 6,0370 | 7,90% | 5,7590 | 6,0370 | 5,7180 | 73.854 | ,00 |
| 08/9/1998 | 5,5950 | 1,80% | 5,5620 | 5,5950 | 5,3410 | 53.432 | ,00 |
| 07/9/1998 | 5,4960 | 2,12% | 5,4640 | 5,7340 | 5,4060 | 10.059 | ,00 |
| 04/9/1998 | 5,3820 | -1,36% | 5,4560 | 5,4960 | 5,3410 | 12.401 | ,00 |
| 03/9/1998 | 5,4560 | -1,76% | 5,4960 | 5,5950 | 5,3240 | 23.380 | ,00 |
| 02/9/1998 | 5,5540 | 5,95% | 5,4640 | 5,5620 | 5,3650 | 48.882 | ,00 |
| 01/9/1998 | 5,2420 | -3,03% | 4,9810 | 5,2420 | 4,9810 | 50.358 | ,00 |
| 31/8/1998 | 5,4060 | -3,24% | 5,7500 | 6,0290 | 5,3410 | 97.695 | ,00 |
| 28/8/1998 | 5,5870 | -8,08% | 5,6110 | 5,6110 | 5,5870 | 24.687 | ,00 |
| 27/8/1998 | 6,0780 | -7,94% | 6,4470 | 6,4470 | 6,0780 | 23.245 | ,00 |
| 26/8/1998 | 6,6020 | 2,80% | 6,4470 | 6,7010 | 6,3240 | 21.226 | ,00 |
| 25/8/1998 | 6,4220 | -2,12% | 6,4470 | 6,4470 | 6,1270 | 20.463 | ,00 |
| 24/8/1998 | 6,5610 | -1,72% | 6,6760 | 6,6760 | 6,3890 | 22.523 | ,00 |
| 21/8/1998 | 6,6760 | -1,69% | 6,7330 | 6,7420 | 6,6020 | 12.903 | ,00 |
| 20/8/1998 | 6,7910 | -1,42% | 6,8560 | 6,8650 | 6,6020 | 14.429 | ,00 |
| 19/8/1998 | 6,8890 | 0,35% | 7,0120 | 7,0610 | 6,7580 | 18.141 | ,00 |
| 18/8/1998 | 6,8650 | 2,45% | 6,7910 | 6,9550 | 6,7910 | 22.878 | ,00 |
| 17/8/1998 | 6,7010 | -2,39% | 6,4800 | 6,7910 | 6,4800 | 16.092 | ,00 |
| 14/8/1998 | 6,8650 | 5,94% | 6,6020 | 6,8650 | 6,4470 | 33.774 | ,00 |
| 13/8/1998 | 6,4800 | -7,69% | 7,2080 | 7,2080 | 6,4630 | 135.809 | ,00 |
| 12/8/1998 | 7,0200 | -3,16% | 7,0120 | 7,2080 | 6,7420 | 61.042 | ,00 |
| 11/8/1998 | 7,2490 | -2,44% | 7,1510 | 7,3890 | 7,0120 | 27.176 | ,00 |
| 10/8/1998 | 7,4300 | -4,22% | 7,8230 | 7,8230 | 7,1590 | 23.956 | ,00 |
| 07/8/1998 | 7,7570 | 2,93% | 7,8470 | 7,9790 | 7,6590 | 69.922 | ,00 |
| 06/8/1998 | 7,5360 | 7,84% | 7,2330 | 7,5360 | 7,0120 | 110.901 | ,00 |
| 05/8/1998 | 6,9880 | -4,47% | 7,0120 | 7,1760 | 6,8890 | 44.910 | ,00 |
| 04/8/1998 | 7,3150 | 5,68% | 6,9220 | 7,4050 | 6,9220 | 63.523 | ,00 |
| 03/8/1998 | 6,9220 | -0,94% | 6,9550 | 6,9880 | 6,8650 | 18.978 | ,00 |
| 31/7/1998 | 6,9880 | 0,95% | 6,9140 | 6,9960 | 6,8650 | 26.946 | ,00 |
| 30/7/1998 | 6,9220 | -1,40% | 7,0120 | 7,0120 | 6,7660 | 27.960 | ,00 |
| 29/7/1998 | 7,0200 | -0,23% | 7,2330 | 7,2900 | 6,8150 | 45.140 | ,00 |
| 28/7/1998 | 7,0360 | 7,24% | 6,5370 | 7,0860 | 6,5370 | 62.331 | ,00 |
| 27/7/1998 | 6,5610 | -4,43% | 6,8650 | 6,8650 | 6,4470 | 43.049 | ,00 |
| 24/7/1998 | 6,8650 | -5,09% | 7,1760 | 7,2660 | 6,7420 | 59.236 | ,00 |
| 23/7/1998 | 7,2330 | 0,00% | 7,2660 | 7,2660 | 7,0360 | 26.120 | ,00 |
| 22/7/1998 | 7,2330 | 1,15% | 7,1510 | 7,2660 | 7,0120 | 17.033 | ,00 |
| 21/7/1998 | 7,1510 | 0,00% | 7,1510 | 7,2740 | 7,0360 | 27.709 | ,00 |
| 20/7/1998 | 7,1510 | 1,39% | 7,0530 | 7,2490 | 7,0120 | 31.097 | ,00 |
| 17/7/1998 | 7,0530 | -2,49% | 7,2330 | 7,2900 | 7,0530 | 15.633 | ,00 |
| 16/7/1998 | 7,2330 | -0,78% | 7,4630 | 7,4630 | 7,0360 | 16.814 | ,00 |
| 15/7/1998 | 7,2900 | -1,55% | 7,5690 | 7,5690 | 7,1510 | 16.165 | ,00 |
| 14/7/1998 | 7,4050 | -4,14% | 7,6830 | 7,6920 | 7,1180 | 46.709 | ,00 |
| 13/7/1998 | 7,7250 | 2,96% | 7,9870 | 8,0770 | 7,5690 | 87.897 | ,00 |
| 10/7/1998 | 7,5030 | 8,00% | 7,5030 | 7,5030 | 7,1590 | 73.268 | ,00 |
| 09/7/1998 | 6,9470 | 7,89% | 6,7330 | 6,9470 | 6,6110 | 137.639 | ,00 |
| 08/7/1998 | 6,4390 | 0,00% | 6,6430 | 6,8560 | 6,3070 | 23.914 | ,00 |
| 07/7/1998 | 6,4390 | 0,52% | 6,4470 | 6,4470 | 6,2500 | 18.800 | ,00 |
| 06/7/1998 | 6,4060 | 1,57% | 6,4470 | 6,4470 | 6,3070 | 23.119 | ,00 |
| 03/7/1998 | 6,3070 | -1,55% | 6,4470 | 6,4470 | 6,1680 | 15.381 | ,00 |
| 02/7/1998 | 6,4060 | 1,57% | 6,5040 | 6,5040 | 6,1110 | 21.686 | ,00 |
| 01/7/1998 | 6,3070 | -3,52% | 6,2250 | 6,3810 | 6,1930 | 13.760 | ,00 |
| 30/6/1998 | 6,5370 | 0,26% | 6,9960 | 6,9960 | 6,0370 | 19.241 | ,00 |
| 29/6/1998 | 6,5200 | 1,13% | 6,8150 | 6,8150 | 6,4470 | 15.255 | ,00 |
| 26/6/1998 | 6,4470 | -4,71% | 6,7660 | 6,8400 | 6,4390 | 22.932 | ,00 |
| 25/6/1998 | 6,7660 | -2,25% | 7,1180 | 7,1180 | 6,7660 | 9.902 | ,00 |
| 24/6/1998 | 6,9220 | 1,81% | 6,8650 | 7,1760 | 6,7910 | 26.946 | ,00 |
| 23/6/1998 | 6,7990 | -2,70% | 7,0120 | 7,0120 | 6,6760 | 26.622 | ,00 |
| 22/6/1998 | 6,9880 | 0,00% | 7,1510 | 7,1510 | 6,7660 | 139.592 | ,00 |
| 19/6/1998 | 6,9880 | -0,11% | 7,0360 | 7,0360 | 6,6430 | 35.124 | ,00 |
| 18/6/1998 | 6,9960 | -3,06% | 7,3720 | 7,4630 | 6,8400 | 26.162 | ,00 |
| 17/6/1998 | 7,2170 | 1,50% | 7,3720 | 7,4050 | 7,1510 | 27.625 | ,00 |
| 16/6/1998 | 7,1100 | 7,55% | 6,3890 | 7,1100 | 6,3070 | 33.923 | ,00 |
| 15/6/1998 | 6,6110 | -7,87% | 7,1760 | 7,1760 | 6,6110 | 77.210 | ,00 |
| 12/6/1998 | 7,1760 | -5,19% | 6,9630 | 7,3150 | 6,9630 | 44.325 | ,00 |
| 11/6/1998 | 7,5690 | -1,60% | 7,6830 | 7,6830 | 7,0940 | 64.485 | ,00 |
| 10/6/1998 | 7,6920 | -5,34% | 7,6670 | 7,8470 | 7,4790 | 126.900 | ,00 |
| 09/6/1998 | 8,1260 | -8,07% | 8,6910 | 8,6910 | 8,1260 | 57.041 | ,00 |
| 05/6/1998 | 8,8390 | 3,95% | 8,8630 | 9,0850 | 8,5690 | 210.153 | ,00 |
| 04/6/1998 | 8,5030 | 8,02% | 8,5030 | 8,5030 | 7,9380 | 246.627 | ,00 |
| 03/6/1998 | 7,8720 | 7,98% | 7,2900 | 7,8720 | 7,1510 | 79.904 | ,00 |
| 02/6/1998 | 7,2900 | -3,58% | 7,5360 | 7,5850 | 7,0200 | 48.091 | ,00 |
| 01/6/1998 | 7,5610 | -7,70% | 8,1340 | 8,1340 | 7,5360 | 72.727 | ,00 |
| 29/5/1998 | 8,1920 | 2,89% | 7,9870 | 8,2730 | 7,9870 | 43.835 | ,00 |
| 28/5/1998 | 7,9620 | -0,41% | 7,8880 | 8,2730 | 7,7160 | 74.741 | ,00 |
| 27/5/1998 | 7,9950 | -8,01% | 8,3550 | 8,6420 | 7,9950 | 86.551 | ,00 |
| 26/5/1998 | 8,6910 | -3,89% | 9,7640 | 9,7640 | 8,3310 | 257.644 | ,00 |
| 25/5/1998 | 9,0430 | 8,01% | 9,0430 | 9,0430 | 9,0430 | 31.847 | ,00 |
| 22/5/1998 | 8,3720 | 8,04% | 8,3720 | 8,3720 | 7,9210 | 40.640 | ,00 |
| 21/5/1998 | 7,7490 | 7,98% | 7,5280 | 7,7490 | 7,2330 | 130.072 | ,00 |
| 20/5/1998 | 7,1760 | 7,62% | 6,8890 | 7,1760 | 6,7420 | 140.598 | ,00 |
| 19/5/1998 | 6,6680 | 7,97% | 6,4470 | 6,6680 | 6,4470 | 183.417 | ,00 |
| 18/5/1998 | 6,1760 | 8,01% | 5,7180 | 6,1760 | 5,6190 | 106.813 | ,00 |
| 15/5/1998 | 5,7180 | -0,28% | 5,7340 | 5,8080 | 5,6600 | 17.941 | ,00 |
| 14/5/1998 | 5,7340 | 2,05% | 5,5790 | 5,8570 | 5,5790 | 62.682 | ,00 |
| 13/5/1998 | 5,6190 | 0,43% | 5,6110 | 5,6600 | 5,5210 | 18.851 | ,00 |
| 12/5/1998 | 5,5950 | -0,43% | 5,6600 | 5,8570 | 5,5540 | 14.774 | ,00 |
| 11/5/1998 | 5,6190 | 3,31% | 5,5950 | 5,7500 | 5,5540 | 28.933 | ,00 |
| 08/5/1998 | 5,4390 | -3,07% | 5,6110 | 5,6110 | 5,3240 | 19.020 | ,00 |
| 07/5/1998 | 5,6110 | 3,16% | 5,4390 | 5,6850 | 5,4060 | 56.297 | ,00 |
| 06/5/1998 | 5,4390 | 1,53% | 5,2670 | 5,6850 | 5,2670 | 60.459 | ,00 |
| 05/5/1998 | 5,3570 | 0,30% | 5,6110 | 5,6110 | 5,2670 | 12.868 | ,00 |
| 04/5/1998 | 5,3410 | 3,01% | 5,3080 | 5,4060 | 4,9070 | 73.364 | ,00 |
| 30/4/1998 | 5,1850 | 2,75% | 5,0460 | 5,1850 | 5,0460 | 26.203 | ,00 |
| 29/4/1998 | 5,0460 | 0,66% | 5,1850 | 5,2420 | 4,9890 | 49.234 | ,00 |
| 28/4/1998 | 5,0130 | 1,66% | 4,8250 | 5,0130 | 4,6040 | 41.313 | ,00 |
| 27/4/1998 | 4,9310 | -8,09% | 5,0460 | 5,1690 | 4,9310 | 32.244 | ,00 |
| 24/4/1998 | 5,3650 | -8,01% | 5,6110 | 5,6110 | 5,3650 | 37.350 | ,00 |
| 23/4/1998 | 5,8320 | -3,01% | 6,0290 | 6,0290 | 5,5790 | 26.340 | ,00 |
| 22/4/1998 | 6,0130 | -4,30% | 6,5450 | 6,5450 | 5,7830 | 42.306 | ,00 |
| 21/4/1998 | 6,2830 | 4,79% | 6,1680 | 6,3650 | 5,6850 | 58.260 | ,00 |
| 16/4/1998 | 5,9960 | 0,40% | 6,1350 | 6,1680 | 5,8820 | 59.236 | ,00 |
| 15/4/1998 | 5,9720 | 6,43% | 5,9720 | 6,0290 | 5,6110 | 113.683 | ,00 |
| 14/4/1998 | 5,6110 | 8,05% | 5,5620 | 5,6110 | 5,3820 | 138.544 | ,00 |
| 13/4/1998 | 5,1930 | 8,01% | 4,9070 | 5,1930 | 4,9070 | 52.554 | ,00 |
| 10/4/1998 | 4,8080 | 1,20% | 4,7920 | 4,8900 | 4,7350 | 55.963 | ,00 |
| 09/4/1998 | 4,7510 | -0,86% | 4,7920 | 4,8250 | 4,6850 | 21.759 | ,00 |
| 08/4/1998 | 4,7920 | -0,33% | 4,8080 | 4,8490 | 4,7590 | 45.957 | ,00 |
| 07/4/1998 | 4,8080 | 0,00% | 4,8250 | 4,9070 | 4,6530 | 31.107 | ,00 |
| 06/4/1998 | 4,8080 | 1,74% | 4,8580 | 4,8820 | 4,7350 | 46.040 | ,00 |
| 03/4/1998 | 4,7260 | 0,68% | 4,6850 | 4,7590 | 4,6280 | 47.106 | ,00 |
| 02/4/1998 | 4,6940 | -1,37% | 4,7590 | 4,8250 | 4,4810 | 43.948 | ,00 |
| 01/4/1998 | 4,7590 | -3,02% | 4,9070 | 4,9070 | 4,6360 | 30.146 | ,00 |
| 31/3/1998 | 4,9070 | -3,84% | 5,1360 | 5,1360 | 4,7920 | 33.523 | ,00 |
| 30/3/1998 | 5,1030 | 2,97% | 5,0460 | 5,1030 | 4,9560 | 59.100 | ,00 |
| 27/3/1998 | 4,9560 | 2,02% | 4,9070 | 4,9560 | 4,8330 | 18.748 | ,00 |
| 26/3/1998 | 4,8580 | 2,60% | 4,7590 | 4,8580 | 4,6360 | 54.217 | ,00 |
| 24/3/1998 | 4,7350 | 1,07% | 4,7590 | 4,7590 | 4,6530 | 35.102 | ,00 |
| 23/3/1998 | 4,6850 | 1,23% | 4,7100 | 4,7510 | 4,5540 | 26.632 | ,00 |
| 20/3/1998 | 4,6280 | 1,25% | 4,7100 | 4,7840 | 4,4320 | 51.811 | ,00 |
| 19/3/1998 | 4,5710 | 4,50% | 4,4320 | 4,5790 | 4,2840 | 37.330 | ,00 |
| 18/3/1998 | 4,3740 | -5,49% | 4,6280 | 4,6280 | 4,2840 | 36.827 | ,00 |
| 17/3/1998 | 4,6280 | -0,54% | 4,7510 | 4,7510 | 4,4810 | 37.238 | ,00 |
| 16/3/1998 | 4,6530 | -2,74% | 5,0460 | 5,0460 | 4,4320 | 74.084 | ,00 |
| 13/3/1998 | 4,7840 | -4,11% | 4,9890 | 4,9890 | 4,7840 | 28.347 | ,00 |
| 12/3/1998 | 4,9890 | -2,23% | 5,0540 | 5,0540 | 4,7590 | 56.894 | ,00 |
| 11/3/1998 | 5,1030 | 0,00% | 5,1610 | 5,2420 | 5,0460 | 19.285 | ,00 |
| 10/3/1998 | 5,1030 | 0,00% | 5,1610 | 5,1610 | 5,0050 | 15.935 | ,00 |
| 09/3/1998 | 5,1030 | -1,58% | 5,1440 | 5,1440 | 4,9890 | 15.883 | ,00 |
| 06/3/1998 | 5,1850 | -0,48% | 5,2420 | 5,2420 | 5,0700 | 20.506 | ,00 |
| 05/3/1998 | 5,2100 | 3,09% | 5,1030 | 5,3080 | 5,0300 | 91.045 | ,00 |
| 04/3/1998 | 5,0540 | 6,38% | 4,8820 | 5,0700 | 4,7840 | 82.919 | ,00 |
| 03/3/1998 | 4,7510 | -0,17% | 4,8080 | 4,8490 | 4,6850 | 47.943 | ,00 |
| 27/2/1998 | 4,7590 | 0,17% | 4,8330 | 4,8330 | 4,7100 | 48.852 | ,00 |
| 26/2/1998 | 4,7510 | -3,98% | 4,9560 | 5,0130 | 4,6690 | 47.005 | ,00 |
| 25/2/1998 | 4,9480 | 5,05% | 4,7510 | 5,0130 | 4,6690 | 75.504 | ,00 |
| 24/2/1998 | 4,7100 | -0,86% | 4,7510 | 4,8490 | 4,6690 | 68.448 | ,00 |
| 23/2/1998 | 4,7510 | 3,19% | 4,3420 | 4,7510 | 4,2600 | 70.874 | ,00 |
| 20/2/1998 | 4,6040 | -2,25% | 4,7260 | 4,7510 | 4,5540 | 34.182 | ,00 |
| 19/2/1998 | 4,7100 | 0,53% | 4,7590 | 4,7590 | 4,5380 | 47.985 | ,00 |
| 18/2/1998 | 4,6850 | -2,23% | 4,8250 | 4,8490 | 4,6280 | 31.892 | ,00 |
| 17/2/1998 | 4,7920 | 1,74% | 4,7100 | 4,7920 | 4,7100 | 38.877 | ,00 |
| 16/2/1998 | 4,7100 | -1,03% | 4,8080 | 4,8080 | 4,6280 | 30.815 | ,00 |
| 13/2/1998 | 4,7590 | 0,00% | 4,7590 | 4,8250 | 4,7100 | 26.350 | ,00 |
| 12/2/1998 | 4,7590 | 2,83% | 4,7100 | 4,8490 | 4,6280 | 123.178 | ,00 |
| 11/2/1998 | 4,6280 | 3,28% | 4,6280 | 4,6940 | 4,4970 | 48.105 | ,00 |
| 10/2/1998 | 4,4810 | -0,71% | 4,5380 | 4,5710 | 4,4320 | 12.025 | ,00 |
| 09/2/1998 | 4,5130 | 1,28% | 4,4560 | 4,5380 | 4,4400 | 32.048 | ,00 |
| 06/2/1998 | 4,4560 | 4,01% | 4,2760 | 4,4560 | 4,2760 | 29.794 | ,00 |
| 05/2/1998 | 4,2840 | 0,56% | 4,2600 | 4,2840 | 4,1450 | 23.108 | ,00 |
| 04/2/1998 | 4,2600 | -1,89% | 4,3420 | 4,3420 | 4,1780 | 28.336 | ,00 |
| 03/2/1998 | 4,3420 | -0,73% | 4,3740 | 4,3830 | 4,2430 | 36.336 | ,00 |
| 02/2/1998 | 4,3740 | -0,93% | 4,4730 | 4,4730 | 4,2600 | 3.429 | ,00 |
| 30/1/1998 | 4,4150 | 0,36% | 4,4560 | 4,4560 | 4,2840 | 4.391 | ,00 |
| 29/1/1998 | 4,3990 | 0,00% | 4,5380 | 4,5380 | 4,3740 | 3.826 | ,00 |
| 28/1/1998 | 4,3990 | -3,06% | 4,5130 | 4,5130 | 4,3830 | 3.388 | ,00 |
| 27/1/1998 | 4,5380 | -0,72% | 4,5300 | 4,5790 | 4,4810 | 7.414 | ,00 |
| 26/1/1998 | 4,5710 | -1,76% | 4,6280 | 4,6360 | 4,5130 | 6.305 | ,00 |
| 23/1/1998 | 4,6530 | -0,87% | 4,7350 | 4,7350 | 4,5710 | 5.541 | ,00 |
| 22/1/1998 | 4,6940 | 0,54% | 4,6530 | 4,6940 | 4,5790 | 6.158 | ,00 |
| 21/1/1998 | 4,6690 | -1,73% | 4,6530 | 4,7100 | 4,6360 | 8.271 | ,00 |
| 20/1/1998 | 4,7510 | -1,53% | 4,8580 | 4,8820 | 4,6690 | 5.939 | ,00 |
| 19/1/1998 | 4,8250 | 0,00% | 4,8330 | 4,9560 | 4,8250 | 16.070 | ,00 |
| 16/1/1998 | 4,8250 | 3,34% | 4,6850 | 4,8250 | 4,6040 | 185.321 | ,00 |
| 15/1/1998 | 4,6690 | -1,39% | 4,7100 | 4,7510 | 4,6280 | 8.574 | ,00 |
| 14/1/1998 | 4,7350 | 3,41% | 4,6850 | 4,7920 | 4,6690 | 36.179 | ,00 |
| 13/1/1998 | 4,5790 | 3,71% | 4,6280 | 4,6280 | 4,4810 | 23.589 | ,00 |
| 12/1/1998 | 4,4150 | -6,76% | 4,7350 | 4,7350 | 4,3740 | 26.015 | ,00 |
| 09/1/1998 | 4,7350 | -2,35% | 4,7840 | 4,8250 | 4,6360 | 21.939 | ,00 |
| 08/1/1998 | 4,8490 | -1,66% | 4,9070 | 4,9310 | 4,7590 | 30.775 | ,00 |
| 07/1/1998 | 4,9310 | 6,55% | 4,6040 | 4,9310 | 4,5540 | 67.820 | ,00 |
| 05/1/1998 | 4,6280 | 8,03% | 4,3990 | 4,6280 | 4,3170 | 122.654 | ,00 |
| 02/1/1998 | 4,2840 | 1,16% | 4,2430 | 4,3330 | 4,2020 | 19.836 | ,00 |
| 31/12/1997 | 4,2350 | -2,82% | 4,3580 | 4,3580 | 4,2190 | 33.719 | ,00 |
| 30/12/1997 | 4,3580 | 2,30% | 4,3170 | 4,4400 | 4,2020 | 51.249 | ,00 |
| 29/12/1997 | 4,2600 | -4,93% | 4,4810 | 4,4810 | 4,2190 | 11.463 | ,00 |
| 24/12/1997 | 4,4810 | -4,35% | 4,6850 | 4,7100 | 4,4560 | 30.934 | ,00 |
| 23/12/1997 | 4,6850 | 0,34% | 4,7350 | 4,7350 | 4,6530 | 439.666 | ,00 |
| 22/12/1997 | 4,6690 | -1,89% | 4,7260 | 4,7260 | 4,5790 | 27.563 | ,00 |
| 19/12/1997 | 4,7590 | -0,52% | 4,7920 | 4,7920 | 4,6690 | 4.423 | ,00 |
| 18/12/1997 | 4,7840 | 0,53% | 4,8820 | 5,0130 | 4,6850 | 15.339 | ,00 |
| 17/12/1997 | 4,7590 | -2,52% | 4,8250 | 4,8580 | 4,7100 | 20.225 | ,00 |
| 16/12/1997 | 4,8820 | -2,94% | 5,0460 | 5,0460 | 4,7590 | 11.209 | ,00 |
| 15/12/1997 | 5,0300 | -0,32% | 5,0460 | 5,0460 | 4,9560 | 2.216 | ,00 |
| 12/12/1997 | 5,0460 | 3,36% | 4,7100 | 5,0460 | 4,7100 | 69.688 | ,00 |
| 11/12/1997 | 4,8820 | -5,55% | 5,0700 | 5,0700 | 4,8820 | 6.953 | ,00 |
| 10/12/1997 | 5,1690 | 0,16% | 5,1440 | 5,2420 | 5,0700 | 13.283 | ,00 |
| 09/12/1997 | 5,1610 | 2,12% | 5,0460 | 5,1610 | 5,0460 | 17.755 | ,00 |
| 08/12/1997 | 5,0540 | 3,35% | 4,9810 | 5,1030 | 4,9560 | 13.509 | ,00 |
| 05/12/1997 | 4,8900 | -0,35% | 4,8820 | 4,9890 | 4,7590 | 9.536 | ,00 |
| 04/12/1997 | 4,9070 | -3,84% | 5,0870 | 5,0870 | 4,9070 | 7.001 | ,00 |
| 03/12/1997 | 5,1030 | 0,00% | 5,1030 | 5,1030 | 4,9560 | 10.979 | ,00 |
| 02/12/1997 | 5,1030 | -0,64% | 4,9310 | 5,2260 | 4,9070 | 20.098 | ,00 |
| 01/12/1997 | 5,1360 | 2,45% | 5,0460 | 5,2020 | 5,0300 | 16.490 | ,00 |
| 28/11/1997 | 5,0130 | 4,61% | 4,8490 | 5,0300 | 4,8080 | 25.217 | ,00 |
| 27/11/1997 | 4,7920 | 2,28% | 4,7260 | 4,7920 | 4,6940 | 8.009 | ,00 |
| 26/11/1997 | 4,6850 | 0,00% | 4,7350 | 4,7350 | 4,5710 | 23.415 | ,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.% |
|---|