| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,8010 €
0,0010 (0,13%)
- Άνοιγμα 0,7950
- Υψηλό 0,8070
- Χαμηλό 0,7910
- Όγκος 59.198
- Τζίρος 47.227 €
- Πράξεις 84
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/11/1997 | 4,6850 | -0,87% | 4,7260 | 4,7920 | 4,6360 | 14.304 | ,00 |
| 21/11/1997 | 4,7260 | 1,57% | 4,7100 | 4,7510 | 4,6360 | 27.364 | ,00 |
| 20/11/1997 | 4,6530 | -3,56% | 4,8900 | 4,8900 | 4,6530 | 42.547 | ,00 |
| 19/11/1997 | 4,8250 | 0,00% | 4,9070 | 4,9070 | 4,7590 | 7.134 | ,00 |
| 18/11/1997 | 4,8250 | 1,39% | 4,8820 | 4,9070 | 4,6850 | 24.260 | ,00 |
| 17/11/1997 | 4,7590 | -5,07% | 5,0050 | 5,0050 | 4,6280 | 57.091 | ,00 |
| 14/11/1997 | 5,0130 | -2,39% | 5,1610 | 5,3000 | 4,9310 | 26.894 | ,00 |
| 13/11/1997 | 5,1360 | 1,78% | 5,0460 | 5,3080 | 5,0460 | 25.430 | ,00 |
| 12/11/1997 | 5,0460 | 6,03% | 4,6280 | 5,0460 | 4,5710 | 28.440 | ,00 |
| 11/11/1997 | 4,7590 | -7,93% | 5,1690 | 5,2100 | 4,7590 | 52.742 | ,00 |
| 10/11/1997 | 5,1690 | -2,47% | 5,2670 | 5,2830 | 5,0540 | 39.410 | ,00 |
| 07/11/1997 | 5,3000 | -1,52% | 5,3240 | 5,3650 | 5,1850 | 229.732 | ,00 |
| 06/11/1997 | 5,3820 | 1,09% | 5,3080 | 5,4640 | 5,1030 | 409.374 | ,00 |
| 05/11/1997 | 5,3240 | -5,54% | 5,7090 | 5,7180 | 5,2420 | 26.559 | ,00 |
| 04/11/1997 | 5,6360 | 5,86% | 5,7180 | 5,7180 | 5,3820 | 46.980 | ,00 |
| 03/11/1997 | 5,3240 | 3,34% | 5,2590 | 5,4390 | 5,0460 | 75.057 | ,00 |
| 31/10/1997 | 5,1520 | -7,92% | 5,5950 | 5,6110 | 5,1520 | 39.107 | ,00 |
| 30/10/1997 | 5,5950 | -8,07% | 6,1680 | 6,1680 | 5,5950 | 65.437 | ,00 |
| 29/10/1997 | 6,0860 | -0,67% | 6,1680 | 6,2250 | 5,9140 | 20.965 | ,00 |
| 27/10/1997 | 6,1270 | -1,07% | 6,3400 | 6,3400 | 6,0700 | 14.471 | ,00 |
| 24/10/1997 | 6,1930 | -1,43% | 6,3070 | 6,3070 | 6,1110 | 14.921 | ,00 |
| 23/10/1997 | 6,2830 | -0,90% | 6,5370 | 6,5370 | 6,1680 | 22.348 | ,00 |
| 22/10/1997 | 6,3400 | 2,79% | 6,1680 | 6,3400 | 6,1110 | 37.006 | ,00 |
| 21/10/1997 | 6,1680 | 0,26% | 6,1350 | 6,2500 | 6,0620 | 11.889 | ,00 |
| 20/10/1997 | 6,1520 | -1,17% | 6,3400 | 6,3890 | 6,1350 | 21.449 | ,00 |
| 17/10/1997 | 6,2250 | -3,07% | 6,3890 | 6,4060 | 6,1110 | 12.589 | ,00 |
| 16/10/1997 | 6,4220 | -1,26% | 6,4880 | 6,4880 | 6,2500 | 45.847 | ,00 |
| 15/10/1997 | 6,5040 | -1,25% | 6,5040 | 6,6110 | 6,3400 | 39.020 | ,00 |
| 14/10/1997 | 6,5860 | 5,80% | 6,2830 | 6,6430 | 6,2340 | 181.263 | ,00 |
| 13/10/1997 | 6,2250 | 2,28% | 6,1350 | 6,2830 | 6,0290 | 31.570 | ,00 |
| 10/10/1997 | 6,0860 | 3,91% | 5,9060 | 6,1110 | 5,8160 | 49.900 | ,00 |
| 09/10/1997 | 5,8570 | -2,59% | 6,0370 | 6,0620 | 5,7500 | 24.035 | ,00 |
| 08/10/1997 | 6,0130 | -1,20% | 6,0620 | 6,0620 | 5,9310 | 12.734 | ,00 |
| 07/10/1997 | 6,0860 | -1,33% | 5,8570 | 6,1680 | 5,8570 | 27.224 | ,00 |
| 06/10/1997 | 6,1680 | 2,87% | 5,9390 | 6,2910 | 5,8320 | 33.356 | ,00 |
| 03/10/1997 | 5,9960 | -2,54% | 6,0860 | 6,1680 | 5,6850 | 24.436 | ,00 |
| 02/10/1997 | 6,1520 | -2,08% | 6,2830 | 6,2830 | 5,9720 | 10.394 | ,00 |
| 01/10/1997 | 6,2830 | -0,38% | 6,3650 | 6,3650 | 6,2250 | 10.947 | ,00 |
| 30/9/1997 | 6,3070 | 0,25% | 6,3400 | 6,3650 | 6,2250 | 43.415 | ,00 |
| 29/9/1997 | 6,2910 | -0,25% | 6,3810 | 6,3810 | 6,2340 | 18.058 | ,00 |
| 26/9/1997 | 6,3070 | 0,00% | 6,3890 | 6,3890 | 6,2500 | 9.431 | ,00 |
| 25/9/1997 | 6,3070 | 0,91% | 6,3400 | 6,3400 | 6,1680 | 64.098 | ,00 |
| 24/9/1997 | 6,2500 | 1,59% | 6,1520 | 6,4880 | 6,0860 | 184.359 | ,00 |
| 23/9/1997 | 6,1520 | 0,00% | 6,0620 | 6,1680 | 5,9720 | 9.128 | ,00 |
| 22/9/1997 | 6,1520 | -0,92% | 6,1680 | 6,1680 | 5,9720 | 951 | ,00 |
| 19/9/1997 | 6,2090 | 0,66% | 6,2340 | 6,2340 | 6,0860 | 5.803 | ,00 |
| 18/9/1997 | 6,1680 | -0,40% | 6,3070 | 6,3650 | 6,1350 | 6.137 | ,00 |
| 17/9/1997 | 6,1930 | 0,41% | 6,0290 | 6,2250 | 6,0290 | 5.719 | ,00 |
| 16/9/1997 | 6,1680 | 2,31% | 6,1520 | 6,1680 | 6,0290 | 4.360 | ,00 |
| 15/9/1997 | 6,0290 | 0,00% | 6,0290 | 6,0290 | 5,8820 | 37.570 | ,00 |
| 12/9/1997 | 6,0290 | 4,40% | 5,7500 | 6,0290 | 5,7180 | 8.145 | ,00 |
| 11/9/1997 | 5,7750 | -1,82% | 5,7500 | 5,8570 | 5,6850 | 6.190 | ,00 |
| 10/9/1997 | 5,8820 | -3,75% | 5,8820 | 6,0290 | 5,7750 | 7.507 | ,00 |
| 09/9/1997 | 6,1110 | 0,00% | 6,4390 | 6,4390 | 5,7750 | 12.986 | ,00 |
| 08/9/1997 | 6,1110 | 7,97% | 6,1110 | 6,1110 | 6,1110 | 19.743 | ,00 |
| 05/9/1997 | 5,6600 | 0,87% | 5,6520 | 5,7500 | 5,4640 | 5.228 | ,00 |
| 04/9/1997 | 5,6110 | -1,16% | 5,6520 | 5,6850 | 5,4800 | 17.263 | ,00 |
| 03/9/1997 | 5,6770 | -1,42% | 5,9390 | 5,9390 | 5,6110 | 12.920 | ,00 |
| 02/9/1997 | 5,7590 | -1,67% | 5,9960 | 5,9960 | 5,6600 | 7.308 | ,00 |
| 01/9/1997 | 5,8570 | -0,96% | 6,1350 | 6,1350 | 5,6110 | 8.626 | ,00 |
| 29/8/1997 | 5,9140 | -3,22% | 6,3480 | 6,3480 | 5,7180 | 14.764 | ,00 |
| 28/8/1997 | 6,1110 | -0,67% | 6,1520 | 6,3650 | 6,0620 | 1.202 | ,00 |
| 27/8/1997 | 6,1520 | -0,26% | 6,4220 | 6,4220 | 6,0700 | 1.327 | ,00 |
| 26/8/1997 | 6,1680 | -2,20% | 6,2250 | 6,2340 | 6,0290 | 3.021 | ,00 |
| 25/8/1997 | 6,3070 | -0,52% | 6,4220 | 6,4220 | 6,2830 | 752 | ,00 |
| 22/8/1997 | 6,3400 | -0,13% | 6,3070 | 6,3650 | 6,2090 | 11.543 | ,00 |
| 21/8/1997 | 6,3480 | -1,41% | 6,4060 | 6,4060 | 6,2830 | 7.392 | ,00 |
| 20/8/1997 | 6,4390 | -1,86% | 6,3650 | 6,4470 | 6,3400 | 5.991 | ,00 |
| 19/8/1997 | 6,5610 | 4,42% | 6,4470 | 6,5610 | 6,2340 | 8.762 | ,00 |
| 18/8/1997 | 6,2830 | -2,42% | 6,4800 | 6,5040 | 6,2830 | 6.713 | ,00 |
| 14/8/1997 | 6,4390 | -1,62% | 6,5200 | 6,5610 | 6,4060 | 18.769 | ,00 |
| 13/8/1997 | 6,5450 | 0,63% | 6,5370 | 6,6110 | 6,5040 | 21.320 | ,00 |
| 12/8/1997 | 6,5040 | -1,12% | 6,6760 | 6,6760 | 6,4800 | 8.835 | ,00 |
| 11/8/1997 | 6,5780 | -1,47% | 6,6760 | 6,6760 | 6,5040 | 5.751 | ,00 |
| 08/8/1997 | 6,6760 | -0,49% | 6,7090 | 6,7090 | 6,5860 | 4.862 | ,00 |
| 07/8/1997 | 6,7090 | -1,92% | 6,8150 | 6,8150 | 6,6110 | 5.284 | ,00 |
| 06/8/1997 | 6,8400 | 2,07% | 6,7010 | 6,8400 | 6,6760 | 2.865 | ,00 |
| 05/8/1997 | 6,7010 | 0,00% | 6,5610 | 6,7010 | 6,5610 | 1.756 | ,00 |
| 04/8/1997 | 6,7010 | 0,00% | 6,6110 | 6,7010 | 6,5040 | 3.973 | ,00 |
| 01/8/1997 | 6,7010 | -0,61% | 6,6430 | 6,7010 | 6,6110 | 1.076 | ,00 |
| 31/7/1997 | 6,7420 | 0,13% | 6,7910 | 6,7910 | 6,6430 | 1.202 | ,00 |
| 30/7/1997 | 6,7330 | 0,00% | 6,6020 | 6,7330 | 6,5860 | 5.113 | ,00 |
| 29/7/1997 | 6,7330 | -1,45% | 6,9140 | 6,9140 | 6,6430 | 3.419 | ,00 |
| 28/7/1997 | 6,8320 | 1,09% | 6,8650 | 6,8650 | 6,6430 | 4.694 | ,00 |
| 25/7/1997 | 6,7580 | -1,56% | 6,7420 | 6,8150 | 6,6600 | 4.977 | ,00 |
| 24/7/1997 | 6,8650 | 1,82% | 6,7580 | 6,8650 | 6,6350 | 4.914 | ,00 |
| 23/7/1997 | 6,7420 | -3,63% | 6,9880 | 6,9880 | 6,7420 | 1.838 | ,00 |
| 22/7/1997 | 6,9960 | 0,00% | 6,9220 | 7,0120 | 6,9220 | 4.558 | ,00 |
| 21/7/1997 | 6,9960 | -3,28% | 7,0120 | 7,1180 | 6,8400 | 9.933 | ,00 |
| 18/7/1997 | 7,2330 | -2,65% | 7,1100 | 7,2330 | 7,0120 | 1.397.676 | ,00 |
| 17/7/1997 | 7,4300 | 3,08% | 7,1510 | 7,4300 | 6,9550 | 4.213 | ,00 |
| 16/7/1997 | 7,2080 | -1,12% | 7,2900 | 7,2900 | 6,9380 | 9.107 | ,00 |
| 15/7/1997 | 7,2900 | -3,69% | 7,5360 | 7,6260 | 7,1760 | 12.537 | ,00 |
| 14/7/1997 | 7,5690 | 7,94% | 7,0120 | 7,5690 | 7,0120 | 102.788 | ,00 |
| 11/7/1997 | 7,0120 | 2,63% | 6,8650 | 7,2330 | 6,8650 | 17.347 | ,00 |
| 10/7/1997 | 6,8320 | 4,64% | 6,4470 | 6,8320 | 6,3320 | 67.667 | ,00 |
| 09/7/1997 | 6,5290 | 0,63% | 6,4800 | 6,5290 | 6,3890 | 23.956 | ,00 |
| 08/7/1997 | 6,4880 | -0,37% | 6,3650 | 6,4880 | 6,3650 | 2.364 | ,00 |
| 07/7/1997 | 6,5120 | 0,00% | 6,4880 | 6,5120 | 6,4390 | 1.693 | ,00 |
| 04/7/1997 | 6,5120 | 1,28% | 6,4880 | 6,5120 | 6,3070 | 15.937 | ,00 |
| 03/7/1997 | 6,4300 | -0,51% | 6,3650 | 6,4300 | 6,2830 | 22.502 | ,00 |
| 02/7/1997 | 6,4630 | -0,75% | 6,4470 | 6,4630 | 6,4140 | 25.333 | ,00 |
| 01/7/1997 | 6,5120 | -0,26% | 6,5200 | 6,5610 | 6,4300 | 33.501 | ,00 |
| 30/6/1997 | 6,5290 | 3,52% | 6,2830 | 6,5290 | 6,2830 | 18.770 | ,00 |
| 27/6/1997 | 6,3070 | 0,65% | 6,1680 | 6,3070 | 6,1350 | 19.037 | ,00 |
| 26/6/1997 | 6,2660 | 0,66% | 6,1840 | 6,2660 | 6,1350 | 22.301 | ,00 |
| 25/6/1997 | 6,2250 | 1,87% | 6,1270 | 6,2250 | 6,1110 | 7.842 | ,00 |
| 24/6/1997 | 6,1110 | -0,13% | 6,2170 | 6,2170 | 6,0290 | 9.871 | ,00 |
| 23/6/1997 | 6,1190 | -0,13% | 6,2250 | 6,2250 | 6,0290 | 12.647 | ,00 |
| 20/6/1997 | 6,1270 | -1,32% | 6,2090 | 6,2090 | 5,9880 | 297.230 | ,00 |
| 19/6/1997 | 6,2090 | 0,00% | 6,2170 | 6,2170 | 6,0370 | 10.673 | ,00 |
| 18/6/1997 | 6,2090 | -3,44% | 6,2990 | 6,2990 | 6,0130 | 15.470 | ,00 |
| 17/6/1997 | 6,4300 | 1,42% | 6,2250 | 6,4300 | 5,9640 | 76.937 | ,00 |
| 13/6/1997 | 6,3400 | -3,25% | 6,5290 | 6,5290 | 6,2990 | 27.153 | ,00 |
| 12/6/1997 | 6,5530 | -0,74% | 6,5290 | 6,6350 | 6,4300 | 11.843 | ,00 |
| 11/6/1997 | 6,6020 | 1,12% | 6,6110 | 6,6270 | 6,4880 | 14.668 | ,00 |
| 10/6/1997 | 6,5290 | -0,74% | 6,6270 | 6,6430 | 6,3650 | 73.195 | ,00 |
| 09/6/1997 | 6,5780 | -0,50% | 6,4140 | 6,5860 | 6,3810 | 8.540 | ,00 |
| 06/6/1997 | 6,6110 | -2,06% | 6,7170 | 6,7170 | 6,3890 | 8.240 | ,00 |
| 05/6/1997 | 6,7500 | -1,20% | 6,7330 | 6,7910 | 6,6190 | 27.115 | ,00 |
| 04/6/1997 | 6,8320 | 1,83% | 6,7330 | 6,8320 | 6,4800 | 16.518 | ,00 |
| 03/6/1997 | 6,7090 | -1,21% | 6,7330 | 6,8320 | 6,7090 | 9.722 | ,00 |
| 02/6/1997 | 6,7910 | 0,12% | 6,7330 | 6,8150 | 6,6270 | 8.427 | ,00 |
| 30/5/1997 | 6,7830 | -2,01% | 6,8650 | 6,9140 | 6,6840 | 27.631 | ,00 |
| 29/5/1997 | 6,9220 | -0,12% | 7,0290 | 7,0860 | 6,8150 | 31.001 | ,00 |
| 28/5/1997 | 6,9300 | -0,47% | 7,0690 | 7,1180 | 6,9300 | 60.008 | ,00 |
| 27/5/1997 | 6,9630 | -0,36% | 7,1350 | 7,1840 | 6,9300 | 65.674 | ,00 |
| 23/5/1997 | 6,9880 | 1,79% | 6,8650 | 7,1100 | 6,6840 | 86.470 | ,00 |
| 22/5/1997 | 6,8650 | 3,84% | 6,6840 | 6,8650 | 6,6270 | 25.297 | ,00 |
| 21/5/1997 | 6,6110 | 2,81% | 6,6270 | 6,7330 | 6,4300 | 19.561 | ,00 |
| 20/5/1997 | 6,4300 | -3,80% | 6,9710 | 6,9710 | 6,3480 | 73.284 | ,00 |
| 19/5/1997 | 6,6840 | 2,37% | 6,5700 | 6,8150 | 6,5530 | 75.221 | ,00 |
| 16/5/1997 | 6,5290 | 0,00% | 6,5780 | 6,7090 | 6,4300 | 48.890 | ,00 |
| 15/5/1997 | 6,5290 | 0,63% | 6,5200 | 6,7330 | 6,4470 | 31.343 | ,00 |
| 14/5/1997 | 6,4880 | -0,63% | 6,5290 | 6,5860 | 6,3480 | 20.662 | ,00 |
| 13/5/1997 | 6,5290 | -0,62% | 6,6680 | 6,6760 | 6,3400 | 19.713 | ,00 |
| 12/5/1997 | 6,5700 | 0,63% | 6,7090 | 6,7090 | 6,4880 | 12.821 | ,00 |
| 09/5/1997 | 6,5290 | 0,00% | 6,7010 | 6,7330 | 6,4470 | 9.846 | ,00 |
| 08/5/1997 | 6,5290 | -4,44% | 6,9880 | 6,9880 | 6,5120 | 10.238 | ,00 |
| 07/5/1997 | 6,8320 | -0,48% | 6,9140 | 6,9140 | 6,6680 | 4.595 | ,00 |
| 06/5/1997 | 6,8650 | -0,94% | 6,9790 | 7,1100 | 6,6680 | 16.330 | ,00 |
| 05/5/1997 | 6,9300 | 4,45% | 6,7170 | 7,0290 | 6,6270 | 98.220 | ,00 |
| 02/5/1997 | 6,6350 | 0,99% | 6,6270 | 6,6600 | 6,5290 | 18.548 | ,00 |
| 30/4/1997 | 6,5700 | 1,66% | 6,3400 | 6,5700 | 6,3320 | 136.911 | ,00 |
| 29/4/1997 | 6,4630 | -1,01% | 6,4960 | 6,6270 | 6,4390 | 5.978 | ,00 |
| 24/4/1997 | 6,5290 | 4,05% | 6,3320 | 6,6600 | 6,2500 | 133.435 | ,00 |
| 23/4/1997 | 6,2750 | 4,08% | 6,0860 | 6,3890 | 6,0290 | 30.753 | ,00 |
| 22/4/1997 | 6,0290 | 0,27% | 5,9880 | 6,0290 | 5,9640 | 2.626 | ,00 |
| 21/4/1997 | 6,0130 | -0,81% | 6,1840 | 6,2010 | 5,9310 | 35.894 | ,00 |
| 18/4/1997 | 6,0620 | -2,37% | 6,2580 | 6,2660 | 6,0620 | 24.489 | ,00 |
| 17/4/1997 | 6,2090 | 1,87% | 6,1680 | 6,3810 | 6,0860 | 103.882 | ,00 |
| 16/4/1997 | 6,0950 | 4,51% | 5,7500 | 6,1600 | 5,7260 | 140.503 | ,00 |
| 15/4/1997 | 5,8320 | 0,00% | 6,0290 | 6,0290 | 5,7260 | 5.894 | ,00 |
| 14/4/1997 | 5,8320 | -1,12% | 5,8320 | 5,8320 | 5,7260 | 1.611 | ,00 |
| 11/4/1997 | 5,8980 | 0,70% | 5,8570 | 5,9880 | 5,8320 | 1.911 | ,00 |
| 10/4/1997 | 5,8570 | -1,25% | 5,9310 | 5,9310 | 5,8320 | 2.709 | ,00 |
| 09/4/1997 | 5,9310 | 0,42% | 5,7830 | 5,9310 | 5,7670 | 2.045 | ,00 |
| 08/4/1997 | 5,9060 | -2,04% | 5,9640 | 5,9640 | 5,7830 | 4.541 | ,00 |
| 07/4/1997 | 6,0290 | -0,26% | 5,8650 | 6,0950 | 5,8320 | 3.315 | ,00 |
| 04/4/1997 | 6,0450 | 2,35% | 6,0130 | 6,0450 | 5,8320 | 5.225 | ,00 |
| 03/4/1997 | 5,9060 | -3,35% | 6,1110 | 6,1840 | 5,8320 | 2.542 | ,00 |
| 02/4/1997 | 6,1110 | 4,78% | 5,7260 | 6,1110 | 5,7260 | 13.421 | ,00 |
| 01/4/1997 | 5,8320 | -0,56% | 5,9140 | 5,9140 | 5,6360 | 2.282 | ,00 |
| 31/3/1997 | 5,8650 | 0,57% | 5,9310 | 5,9310 | 5,7260 | 2.645 | ,00 |
| 28/3/1997 | 5,8320 | 1,85% | 5,8080 | 5,8320 | 5,6440 | 5.029 | ,00 |
| 27/3/1997 | 5,7260 | 0,00% | 5,7180 | 5,7260 | 5,5370 | 2.267 | ,00 |
| 26/3/1997 | 5,7260 | 4,34% | 5,4880 | 5,7260 | 5,4880 | 4.858 | ,00 |
| 24/3/1997 | 5,4880 | 0,00% | 5,4310 | 5,4880 | 5,2100 | 3.776 | ,00 |
| 21/3/1997 | 5,4880 | -0,74% | 5,5290 | 5,5620 | 5,4310 | 4.653 | ,00 |
| 20/3/1997 | 5,5290 | -1,46% | 5,5370 | 5,5370 | 5,4310 | 6.014 | ,00 |
| 19/3/1997 | 5,6110 | -2,97% | 5,5460 | 5,6270 | 5,4470 | 8.959 | ,00 |
| 18/3/1997 | 5,7830 | -1,95% | 5,8320 | 5,8320 | 5,6270 | 3.202 | ,00 |
| 17/3/1997 | 5,8980 | 1,41% | 6,0780 | 6,0780 | 5,8080 | 1.205 | ,00 |
| 14/3/1997 | 5,8160 | -0,70% | 5,8570 | 5,8570 | 5,6270 | 14.646 | ,00 |
| 13/3/1997 | 5,8570 | 4,53% | 5,6190 | 5,9140 | 5,5950 | 25.048 | ,00 |
| 12/3/1997 | 5,6030 | -0,73% | 5,6270 | 5,6440 | 5,5050 | 10.811 | ,00 |
| 11/3/1997 | 5,6440 | -0,14% | 5,6520 | 5,6680 | 5,5290 | 10.353 | ,00 |
| 07/3/1997 | 5,6520 | 0,44% | 5,6600 | 5,6600 | 5,5370 | 6.945 | ,00 |
| 06/3/1997 | 5,6270 | 2,53% | 5,5620 | 5,6850 | 5,5290 | 23.453 | ,00 |
| 05/3/1997 | 5,4880 | 5,68% | 5,3410 | 5,4880 | 5,2920 | 8.479 | ,00 |
| 04/3/1997 | 5,1930 | 0,31% | 5,1930 | 5,4060 | 4,9150 | 8.034 | ,00 |
| 03/3/1997 | 5,1770 | -5,67% | 5,4310 | 5,4310 | 5,1770 | 4.501 | ,00 |
| 28/2/1997 | 5,4880 | 2,45% | 5,3900 | 5,4880 | 5,1360 | 13.474 | ,00 |
| 27/2/1997 | 5,3570 | -2,83% | 5,5290 | 5,5620 | 5,2830 | 14.479 | ,00 |
| 26/2/1997 | 5,5130 | -0,29% | 5,5620 | 5,5790 | 5,3820 | 9.599 | ,00 |
| 25/2/1997 | 5,5290 | -0,14% | 5,5290 | 5,5290 | 5,4390 | 9.432 | ,00 |
| 24/2/1997 | 5,5370 | 0,44% | 5,5130 | 5,5620 | 5,3900 | 28.047 | ,00 |
| 21/2/1997 | 5,5130 | -0,29% | 5,4800 | 5,5130 | 5,2750 | 8.163 | ,00 |
| 20/2/1997 | 5,5290 | 0,89% | 5,5290 | 5,6600 | 5,4880 | 31.073 | ,00 |
| 19/2/1997 | 5,4800 | 0,75% | 5,4390 | 5,5620 | 5,4390 | 18.305 | ,00 |
| 18/2/1997 | 5,4390 | 0,61% | 5,3240 | 5,4390 | 5,2100 | 35.471 | ,00 |
| 17/2/1997 | 5,4060 | 2,48% | 5,1770 | 5,4060 | 5,1770 | 12.221 | ,00 |
| 14/2/1997 | 5,2750 | 0,00% | 5,1520 | 5,2750 | 5,1280 | 6.487 | ,00 |
| 13/2/1997 | 5,2750 | -2,13% | 5,2920 | 5,3410 | 5,1120 | 9.212 | ,00 |
| 12/2/1997 | 5,3900 | -1,21% | 5,3650 | 5,3900 | 5,2750 | 10.112 | ,00 |
| 11/2/1997 | 5,4560 | 1,22% | 5,4060 | 5,4560 | 5,2750 | 12.822 | ,00 |
| 10/2/1997 | 5,3900 | 3,14% | 5,2180 | 5,3900 | 5,1930 | 77.358 | ,00 |
| 07/2/1997 | 5,2260 | -1,54% | 5,3330 | 5,3570 | 5,1360 | 2.776 | ,00 |
| 06/2/1997 | 5,3080 | 0,93% | 5,1930 | 5,3240 | 5,1930 | 5.038 | ,00 |
| 05/2/1997 | 5,2590 | 1,27% | 5,3330 | 5,3330 | 5,1200 | 7.910 | ,00 |
| 04/2/1997 | 5,1930 | -3,06% | 5,3160 | 5,3160 | 5,1030 | 4.930 | ,00 |
| 03/2/1997 | 5,3570 | -1,81% | 5,4390 | 5,4390 | 5,3570 | 2.075 | ,00 |
| 31/1/1997 | 5,4560 | 1,22% | 5,4310 | 5,5210 | 5,4310 | 19.680 | ,00 |
| 30/1/1997 | 5,3900 | -0,30% | 5,4060 | 5,4060 | 5,2590 | 15.521 | ,00 |
| 29/1/1997 | 5,4060 | -3,10% | 5,4720 | 5,4800 | 5,3570 | 15.378 | ,00 |
| 28/1/1997 | 5,5790 | 4,61% | 5,4880 | 5,5790 | 5,1930 | 59.701 | ,00 |
| 27/1/1997 | 5,3330 | 5,52% | 5,1120 | 5,3330 | 5,0380 | 20.612 | ,00 |
| 24/1/1997 | 5,0540 | 4,57% | 4,8580 | 5,0870 | 4,8580 | 31.106 | ,00 |
| 23/1/1997 | 4,8330 | 0,33% | 4,7840 | 4,8330 | 4,6770 | 12.674 | ,00 |
| 22/1/1997 | 4,8170 | -2,31% | 4,8580 | 4,8580 | 4,7350 | 5.119 | ,00 |
| 21/1/1997 | 4,9310 | -1,00% | 5,0300 | 5,0300 | 4,7590 | 19.169 | ,00 |
| 20/1/1997 | 4,9810 | 0,34% | 4,9890 | 5,0540 | 4,8660 | 24.888 | ,00 |
| 17/1/1997 | 4,9640 | 3,24% | 4,8580 | 5,0300 | 4,8580 | 18.863 | ,00 |
| 16/1/1997 | 4,8080 | 0,00% | 4,8580 | 4,9070 | 4,7260 | 23.933 | ,00 |
| 15/1/1997 | 4,8080 | 4,82% | 4,6040 | 4,8330 | 4,6040 | 29.708 | ,00 |
| 14/1/1997 | 4,5870 | 2,73% | 4,5130 | 4,6360 | 4,5130 | 4.733 | ,00 |
| 13/1/1997 | 4,4650 | 0,56% | 4,3910 | 4,4650 | 4,3910 | 2.641 | ,00 |
| 10/1/1997 | 4,4400 | 0,00% | 4,4230 | 4,4400 | 4,3910 | 2.298 | ,00 |
| 09/1/1997 | 4,4400 | -1,44% | 4,5050 | 4,5050 | 4,4150 | 3.406 | ,00 |
| 08/1/1997 | 4,5050 | 1,10% | 4,4560 | 4,5050 | 4,4560 | 2.560 | ,00 |
| 07/1/1997 | 4,4560 | 0,54% | 4,4890 | 4,5050 | 4,3660 | 6.376 | ,00 |
| 03/1/1997 | 4,4320 | 0,39% | 4,4400 | 4,4400 | 4,3580 | 25.715 | ,00 |
| 02/1/1997 | 4,4150 | -0,18% | 4,3330 | 4,4150 | 4,3250 | 932 | ,00 |
| 31/12/1996 | 4,4230 | 0,00% | 4,4400 | 4,4400 | 4,3580 | 9.162 | ,00 |
| 30/12/1996 | 4,4230 | 0,00% | 4,4230 | 4,4230 | 4,3580 | 1.786 | ,00 |
| 27/12/1996 | 4,4230 | 1,49% | 4,3580 | 4,4230 | 4,3580 | 2.593 | ,00 |
| 24/12/1996 | 4,3580 | -0,57% | 4,3830 | 4,3830 | 4,3170 | 2.173 | ,00 |
| 23/12/1996 | 4,3830 | 1,53% | 4,3170 | 4,3830 | 4,3170 | 1.708 | ,00 |
| 20/12/1996 | 4,3170 | 0,58% | 4,2920 | 4,3170 | 4,2760 | 5.016 | ,00 |
| 19/12/1996 | 4,2920 | 0,96% | 4,2510 | 4,3250 | 4,2350 | 48.137 | ,00 |
| 18/12/1996 | 4,2510 | -2,10% | 4,3420 | 4,3580 | 4,2350 | 14.119 | ,00 |
| 17/12/1996 | 4,3420 | 2,53% | 4,2350 | 4,3420 | 4,2350 | 1.712 | ,00 |
| 16/12/1996 | 4,2350 | -0,77% | 4,2680 | 4,2680 | 4,2350 | 450 | ,00 |
| 13/12/1996 | 4,2680 | -0,19% | 4,2760 | 4,2760 | 4,2350 | 2.486 | ,00 |
| 12/12/1996 | 4,2760 | 0,00% | 4,2760 | 4,2760 | 4,2270 | 1.493 | ,00 |
| 11/12/1996 | 4,2760 | -0,95% | 4,3170 | 4,3170 | 4,2350 | 3.054 | ,00 |
| 10/12/1996 | 4,3170 | -2,04% | 4,4070 | 4,4070 | 4,3090 | 4.549 | ,00 |
| 09/12/1996 | 4,4070 | -0,74% | 4,4400 | 4,4400 | 4,3420 | 1.610 | ,00 |
| 06/12/1996 | 4,4400 | -0,91% | 4,4810 | 4,4810 | 4,4400 | 2.829 | ,00 |
| 05/12/1996 | 4,4810 | 0,00% | 4,4810 | 4,4810 | 4,4810 | 3 | ,00 |
| 04/12/1996 | 4,4810 | -0,91% | 4,5220 | 4,5220 | 4,4560 | 2.668 | ,00 |
| 03/12/1996 | 4,5220 | 0,00% | 4,5220 | 4,5220 | 4,5220 | 3 | ,00 |
| 02/12/1996 | 4,5220 | 0,20% | 4,5130 | 4,5870 | 4,3090 | 28.390 | ,00 |
| 29/11/1996 | 4,5130 | 3,37% | 4,3660 | 4,5130 | 4,2350 | 3.436 | ,00 |
| 28/11/1996 | 4,3660 | -0,18% | 4,3740 | 4,3740 | 4,2270 | 1.075 | ,00 |
| 27/11/1996 | 4,3740 | 0,00% | 4,3740 | 4,3740 | 4,3740 | 3 | ,00 |
| 26/11/1996 | 4,3740 | 0,95% | 4,3330 | 4,3740 | 4,2020 | 2.783 | ,00 |
| 25/11/1996 | 4,3330 | 2,51% | 4,2270 | 4,3330 | 4,2270 | 1.504 | ,00 |
| 22/11/1996 | 4,2270 | -0,96% | 4,2680 | 4,2680 | 4,2020 | 1.348 | ,00 |
| 21/11/1996 | 4,2680 | -0,95% | 4,3090 | 4,3170 | 4,2600 | 17.087 | ,00 |
| 20/11/1996 | 4,3090 | -0,37% | 4,3250 | 4,3660 | 4,2760 | 3.714 | ,00 |
| 19/11/1996 | 4,3250 | 0,19% | 4,3170 | 4,3660 | 4,2840 | 8.755 | ,00 |
| 18/11/1996 | 4,3170 | 0,19% | 4,3090 | 4,3740 | 4,3090 | 5.174 | ,00 |
| 15/11/1996 | 4,3090 | 0,00% | 4,3090 | 4,3580 | 4,2020 | 5.294 | ,00 |
| 14/11/1996 | 4,3090 | -5,38% | 4,5540 | 4,5540 | 4,3090 | 4.147 | ,00 |
| 13/11/1996 | 4,5540 | -1,26% | 4,6120 | 4,6120 | 4,5540 | 233 | ,00 |
| 12/11/1996 | 4,6120 | 0,00% | 4,6120 | 4,6120 | 4,6120 | 3 | ,00 |
| 11/11/1996 | 4,6120 | 0,00% | 4,6120 | 4,6120 | 4,6120 | 3 | ,00 |
| 08/11/1996 | 4,6120 | 0,00% | 4,6120 | 4,6120 | 4,6120 | 3 | ,00 |
| 07/11/1996 | 4,6120 | -0,35% | 4,6280 | 4,6280 | 4,5380 | 2.967 | ,00 |
| 06/11/1996 | 4,6280 | 0,35% | 4,6120 | 4,6280 | 4,5630 | 5.893 | ,00 |
| 05/11/1996 | 4,6120 | 0,00% | 4,6120 | 4,6120 | 4,6120 | 3 | ,00 |
| 04/11/1996 | 4,6120 | 0,72% | 4,5790 | 4,6120 | 4,4890 | 5.924 | ,00 |
| 01/11/1996 | 4,5790 | 1,26% | 4,5220 | 4,6040 | 4,5220 | 32.034 | ,00 |
| 31/10/1996 | 4,5220 | -1,24% | 4,5790 | 4,6280 | 4,4730 | 18.900 | ,00 |
| 30/10/1996 | 4,5790 | 0,00% | 4,5790 | 4,5790 | 4,5220 | 9.672 | ,00 |
| 29/10/1996 | 4,5790 | 1,26% | 4,5220 | 4,5790 | 4,5220 | 3.692 | ,00 |
| 25/10/1996 | 4,5220 | -0,18% | 4,5300 | 4,5540 | 4,5130 | 4.080 | ,00 |
| 24/10/1996 | 4,5300 | 0,18% | 4,5220 | 4,5540 | 4,5220 | 3.594 | ,00 |
| 23/10/1996 | 4,5220 | -0,70% | 4,5540 | 4,5540 | 4,4730 | 5.829 | ,00 |
| 22/10/1996 | 4,5540 | -0,20% | 4,5630 | 4,5630 | 4,4890 | 5.371 | ,00 |
| 21/10/1996 | 4,5630 | -0,35% | 4,5790 | 4,6040 | 4,5050 | 5.973 | ,00 |
| 18/10/1996 | 4,5790 | -0,54% | 4,6040 | 4,6040 | 4,5220 | 5.163 | ,00 |
| 17/10/1996 | 4,6040 | 0,00% | 4,6040 | 4,6040 | 4,5540 | 4.632 | ,00 |
| 16/10/1996 | 4,6040 | -0,17% | 4,6120 | 4,6120 | 4,5870 | 2.410 | ,00 |
| 15/10/1996 | 4,6120 | 0,55% | 4,5870 | 4,6120 | 4,5220 | 4.640 | ,00 |
| 14/10/1996 | 4,5870 | 0,53% | 4,5630 | 4,6040 | 4,5540 | 1.467 | ,00 |
| 11/10/1996 | 4,5630 | -1,06% | 4,6120 | 4,6120 | 4,5540 | 948 | ,00 |
| 10/10/1996 | 4,6120 | -0,35% | 4,6280 | 4,6280 | 4,5380 | 2.602 | ,00 |
| 09/10/1996 | 4,6280 | 0,00% | 4,6280 | 4,6280 | 4,5380 | 6.977 | ,00 |
| 08/10/1996 | 4,6280 | 0,89% | 4,5870 | 4,6280 | 4,5220 | 6.328 | ,00 |
| 07/10/1996 | 4,5870 | -1,92% | 4,6770 | 4,6770 | 4,5220 | 5.520 | ,00 |
| 04/10/1996 | 4,6770 | -0,17% | 4,6850 | 4,6850 | 4,6610 | 2.215 | ,00 |
| 03/10/1996 | 4,6850 | 0,34% | 4,6690 | 4,6850 | 4,6280 | 4.838 | ,00 |
| 02/10/1996 | 4,6690 | -2,24% | 4,7760 | 4,7760 | 4,6360 | 3.208 | ,00 |
| 01/10/1996 | 4,7760 | 3,74% | 4,6040 | 4,7760 | 4,5300 | 16.780 | ,00 |
| 30/9/1996 | 4,6040 | -1,22% | 4,6610 | 4,6940 | 4,5220 | 3.001 | ,00 |
| 27/9/1996 | 4,6610 | -0,87% | 4,7020 | 4,7020 | 4,6040 | 4.175 | ,00 |
| 26/9/1996 | 4,7020 | -0,70% | 4,7350 | 4,7350 | 4,5630 | 7.187 | ,00 |
| 25/9/1996 | 4,7350 | 0,70% | 4,7020 | 4,7590 | 4,6770 | 9.916 | ,00 |
| 24/9/1996 | 4,7020 | -1,36% | 4,7670 | 4,7670 | 4,6610 | 14.174 | ,00 |
| 23/9/1996 | 4,7670 | -0,69% | 4,8000 | 4,8170 | 4,7510 | 7.941 | ,00 |
| 20/9/1996 | 4,8000 | 1,03% | 4,7510 | 4,8080 | 4,7510 | 18.875 | ,00 |
| 19/9/1996 | 4,7510 | -0,17% | 4,7590 | 4,7670 | 4,7100 | 13.050 | ,00 |
| 18/9/1996 | 4,7590 | 0,00% | 4,7590 | 4,7670 | 4,6940 | 14.817 | ,00 |
| 17/9/1996 | 4,7590 | 0,17% | 4,7510 | 4,7670 | 4,7100 | 67.349 | ,00 |
| 16/9/1996 | 4,7510 | -0,52% | 4,7760 | 4,7760 | 4,6940 | 72.743 | ,00 |
| 13/9/1996 | 4,7760 | 0,00% | 4,7760 | 4,8080 | 4,7760 | 1.532 | ,00 |
| 12/9/1996 | 4,7760 | 0,36% | 4,7590 | 4,7760 | 4,7100 | 11.669 | ,00 |
| 11/9/1996 | 4,7590 | 0,00% | 4,6940 | 4,7590 | 4,6940 | 3.596 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|