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
06/4/2023	0,4040	0,25%	0,4090	0,4090	0,4020	10.000	4.039,80
05/4/2023	0,4030	0,25%	0,4040	0,4100	0,3980	29.717	11.921,79
04/4/2023	0,4020	-2,66%	0,4040	0,4180	0,4010	109.829	44.748,96
03/4/2023	0,4130	1,47%	0,4190	0,4190	0,4020	45.545	18.723,75
31/3/2023	0,4070	0,99%	0,4090	0,4100	0,3940	56.405	23.012,62
30/3/2023	0,4030	3,33%	0,3980	0,4030	0,3930	30.440	12.215,58
29/3/2023	0,3900	1,30%	0,3930	0,3980	0,3830	33.576	13.094,33
28/3/2023	0,3850	-3,27%	0,4000	0,4000	0,3850	54.542	21.282,30
27/3/2023	0,3980	-0,50%	0,4140	0,4140	0,3940	18.823	7.565,90
24/3/2023	0,4000	-2,68%	0,4080	0,4150	0,4000	222.433	90.353,77
23/3/2023	0,4110	-0,24%	0,4000	0,4130	0,4000	57.937	23.705,76
22/3/2023	0,4120	2,74%	0,4130	0,4200	0,4060	166.050	68.890,84
21/3/2023	0,4010	3,08%	0,3980	0,4070	0,3960	134.020	53.794,41
20/3/2023	0,3890	0,26%	0,3880	0,3940	0,3720	95.248	36.854,53
17/3/2023	0,3880	0,26%	0,3850	0,3880	0,3780	117.911	45.431,04
16/3/2023	0,3870	0,52%	0,3900	0,3960	0,3750	103.181	39.445,06
15/3/2023	0,3850	-1,79%	0,3900	0,3980	0,3720	50.997	19.409,97
14/3/2023	0,3920	1,82%	0,3950	0,4000	0,3840	75.040	29.476,88
13/3/2023	0,3850	0,26%	0,3760	0,3900	0,3680	210.204	79.091,77
10/3/2023	0,3840	-1,03%	0,3800	0,3950	0,3800	159.278	61.686,06
09/3/2023	0,3880	0,26%	0,3800	0,3920	0,3800	58.088	22.632,32
08/3/2023	0,3870	-0,51%	0,3740	0,3910	0,3740	66.203	25.425,75
07/3/2023	0,3890	2,37%	0,3800	0,3920	0,3710	80.506	30.720,05
06/3/2023	0,3800	-5,00%	0,3920	0,4000	0,3800	279.073	107.353,86
03/3/2023	0,4000	-1,48%	0,4130	0,4140	0,3950	278.073	111.696,62
02/3/2023	0,4060	-4,47%	0,4170	0,4170	0,4000	446.431	180.977,00
01/3/2023	0,4250	-1,62%	0,4320	0,4400	0,4250	70.193	30.200,48
28/2/2023	0,4320	0,23%	0,4320	0,4400	0,4310	49.608	21.587,55
24/2/2023	0,4310	-2,71%	0,4370	0,4400	0,4300	122.048	52.974,52
23/2/2023	0,4430	0,23%	0,4400	0,4470	0,4330	121.314	53.281,59
22/2/2023	0,4420	-1,12%	0,4430	0,4490	0,4360	227.889	100.356,93
21/2/2023	0,4470	-1,97%	0,4600	0,4600	0,4460	146.769	66.450,44
20/2/2023	0,4560	0,88%	0,4660	0,4660	0,4500	280.311	127.433,22
17/2/2023	0,4520	-1,74%	0,4590	0,4620	0,4500	93.760	42.839,42
16/2/2023	0,4600	-0,43%	0,4620	0,4700	0,4500	204.733	94.198,55
15/2/2023	0,4620	-1,28%	0,4640	0,4720	0,4570	333.700	154.598,96
14/2/2023	0,4680	0,00%	0,4650	0,4740	0,4650	151.162	70.925,48
13/2/2023	0,4680	1,74%	0,4720	0,4740	0,4560	472.650	221.677,60
10/2/2023	0,4600	-1,08%	0,4700	0,4700	0,4560	213.713	98.887,22
09/2/2023	0,4650	3,56%	0,4560	0,4790	0,4500	1.303.445	613.077,29
08/2/2023	0,4490	2,05%	0,4380	0,4560	0,4350	351.640	157.255,49
07/2/2023	0,4400	0,00%	0,4460	0,4500	0,4340	190.445	84.163,48
06/2/2023	0,4400	2,33%	0,4390	0,4440	0,4250	111.827	48.650,70
03/2/2023	0,4300	1,65%	0,4290	0,4350	0,4170	160.823	68.827,31
02/2/2023	0,4230	-3,64%	0,4390	0,4450	0,4150	558.346	238.569,36
01/2/2023	0,4390	-0,68%	0,4380	0,4510	0,4350	110.309	48.559,36
31/1/2023	0,4420	-1,34%	0,4550	0,4590	0,4400	173.225	77.001,35
30/1/2023	0,4480	-1,75%	0,4600	0,4610	0,4450	215.986	97.862,59
27/1/2023	0,4560	0,22%	0,4610	0,4670	0,4500	311.776	142.965,08
26/1/2023	0,4550	3,41%	0,4350	0,4570	0,4350	597.530	244.133,25
25/1/2023	0,4400	-2,87%	0,4610	0,4610	0,4400	82.981	37.152,62
24/1/2023	0,4530	-1,09%	0,4580	0,4800	0,4450	535.649	250.169,93
23/1/2023	0,4580	5,05%	0,4320	0,4640	0,4320	1.082.573	494.685,10
20/1/2023	0,4360	0,00%	0,4340	0,4480	0,4300	143.658	62.870,89
19/1/2023	0,4360	-3,33%	0,4480	0,4580	0,4290	242.564	105.574,45
18/1/2023	0,4510	0,22%	0,4500	0,4630	0,4480	159.823	72.810,66
17/1/2023	0,4500	-3,23%	0,4610	0,4650	0,4450	358.717	162.924,04
16/1/2023	0,4650	8,64%	0,4300	0,4700	0,4300	481.988	220.337,74
13/1/2023	0,4280	-0,93%	0,4300	0,4360	0,4230	476.628	204.625,82
12/1/2023	0,4320	1,41%	0,4300	0,4400	0,4240	612.394	266.878,81
11/1/2023	0,4260	1,91%	0,4300	0,4340	0,4180	1.025.749	438.450,59
10/1/2023	0,4180	0,48%	0,4200	0,4300	0,4130	616.842	259.852,07
09/1/2023	0,4160	8,05%	0,3880	0,4190	0,3880	823.686	336.119,26
05/1/2023	0,3850	2,12%	0,3770	0,3870	0,3760	166.124	63.683,60
04/1/2023	0,3770	2,17%	0,3730	0,3770	0,3700	95.090	35.541,91
03/1/2023	0,3690	-1,86%	0,3730	0,3780	0,3660	466.756	172.007,03
02/1/2023	0,3760	-2,08%	0,3780	0,3830	0,3680	558.333	209.322,43
30/12/2022	0,3840	0,79%	0,3740	0,3860	0,3740	282.308	107.866,33
29/12/2022	0,3810	0,79%	0,3750	0,3960	0,3740	675.065	260.078,68
28/12/2022	0,3780	2,16%	0,3700	0,3790	0,3640	232.800	86.277,19
27/12/2022	0,3700	-2,63%	0,3810	0,3860	0,3630	705.073	263.247,65
23/12/2022	0,3800	-17,75%	0,3950	0,4240	0,3680	1.920.511	752.982,69
22/12/2022	0,4620	-5,71%	0,4900	0,4900	0,4500	75.000	35.834,00
21/12/2022	0,4900	16,67%	0,4200	0,4900	0,4200	159.479	75.740,18
20/12/2022	0,4200	-0,47%	0,4200	0,4240	0,4100	37.400	15.720,00
19/12/2022	0,4220	6,03%	0,4280	0,4280	0,4200	21.530	9.157,86
16/12/2022	0,3980	-5,24%	0,3800	0,3980	0,3800	8.611	3.427,00
15/12/2022	0,4200	2,44%	0,4300	0,4300	0,4200	121.614	51.180,88
14/12/2022	0,4100	13,89%	0,3780	0,4100	0,3780	40.473	16.153,27
13/12/2022	0,3600	1,69%	0,3600	0,3600	0,3600	29.822	10.735,92
12/12/2022	0,3540	-2,75%	0,3620	0,3620	0,3540	12.219	4.385,22
09/12/2022	0,3640	-1,62%	0,3700	0,3700	0,3640	23.202	8.526,84
08/12/2022	0,3700	0,00%	0,3660	0,3700	0,3660	27.935	10.327,88
07/12/2022	0,3700	0,54%	0,3600	0,3720	0,3600	31.897	11.798,97
06/12/2022	0,3680	2,22%	0,3540	0,3680	0,3540	16.122	5.831,79
05/12/2022	0,3600	2,86%	0,3500	0,3600	0,3500	10.294	3.672,25
02/12/2022	0,3500	0,00%	0,3480	0,3500	0,3480	18.328	6.384,92
01/12/2022	0,3500	0,57%	0,3600	0,3600	0,3500	19.399	6.917,65
30/11/2022	0,3480	-1,14%	0,3500	0,3500	0,3480	23.970	8.365,36
29/11/2022	0,3520	-3,30%	0,3680	0,3680	0,3520	14.430	5.151,36
28/11/2022	0,3640	-1,09%	0,3460	0,3640	0,3460	11.731	4.135,88
25/11/2022	0,3680	-4,17%	0,3840	0,3840	0,3680	13.673	5.097,26
24/11/2022	0,3840	-9,00%	0,3800	0,3840	0,3800	8.359	3.202,50
23/11/2022	0,4220	-17,25%	0,4820	0,4820	0,4220	32.112	14.580,00
22/11/2022	0,5100	-1,92%	0,5100	0,5100	0,5100	3.797	1.936,47
21/11/2022	0,5200	-0,95%	0,5800	0,5800	0,5100	10.217	5.665,68
18/11/2022	0,5250	1,94%	0,5500	0,5500	0,4800	1.803	955,40
17/11/2022	0,5150	10,99%	0,4760	0,5150	0,4760	4.929	2.462,33
16/11/2022	0,4640	0,43%	0,4620	0,4700	0,4620	7.518	3.475,68
15/11/2022	0,4620	2,67%	0,4600	0,4620	0,4600	9.832	4.529,02
14/11/2022	0,4500	-5,86%	0,4420	0,4500	0,4420	3.682	1.653,24
11/11/2022	0,4780	3,46%	0,4900	0,4900	0,4780	3.450	1.659,00
10/11/2022	0,4620	0,00%	0,4700	0,4700	0,4700	410	192,70
09/11/2022	0,4620	-5,71%	0,4900	0,4900	0,4620	3.010	1.390,90
08/11/2022	0,4900	0,00%	0,4900	0,4900	0,4900	2.463	1.206,87
07/11/2022	0,4900	-2,00%	0,4620	0,4960	0,4620	10.377	4.881,35
04/11/2022	0,5000	0,00%	0,5000	0,5000	0,5000	1.000	500,00
03/11/2022	0,5000	0,00%	0,5000	0,5000	0,5000		,00
02/11/2022	0,5000	0,00%	0,4620	0,5000	0,4620	4.317	2.090,53
01/11/2022	0,5000	-1,96%	0,5000	0,5000	0,5000	4.534	2.267,00
31/10/2022	0,5100	2,00%	0,4800	0,5100	0,4800	5.749	2.909,52
27/10/2022	0,5000	-1,96%	0,5100	0,5100	0,5000	1.413	709,63
26/10/2022	0,5100	-3,77%	0,5100	0,5100	0,5000	2.760	1.406,60
25/10/2022	0,5300	0,00%	0,5000	0,5300	0,5000	4.567	2.343,50
24/10/2022	0,5300	-1,85%	0,5050	0,5400	0,5050	6.144	3.166,05
21/10/2022	0,5400	3,85%	0,5400	0,5400	0,5400	7.000	3.780,00
20/10/2022	0,5200	1,96%	0,5200	0,5200	0,5200	1.451	754,52
19/10/2022	0,5100	0,00%	0,5100	0,5200	0,5100	249	128,99
18/10/2022	0,5100	-1,92%	0,5050	0,5100	0,5000	10.900	5.507,00
17/10/2022	0,5200	-3,70%	0,5600	0,5600	0,5200	2.500	1.380,00
14/10/2022	0,5400	1,89%	0,5100	0,5400	0,5100	2.300	1.204,53
13/10/2022	0,5300	-1,85%	0,5300	0,5500	0,5300	6.015	3.227,95
12/10/2022	0,5400	8,00%	0,5200	0,5500	0,5200	5.808	3.154,80
11/10/2022	0,5000	7,76%	0,4800	0,5000	0,4800	5.319	2.644,54
10/10/2022	0,4640	3,11%	0,4680	0,4680	0,4560	2.926	1.352,19
07/10/2022	0,4500	0,00%	0,4700	0,4700	0,4500	12.232	5.538,40
06/10/2022	0,4500	0,00%	0,4500	0,4700	0,4500	7.186	3.237,70
05/10/2022	0,4500	-1,75%	0,4500	0,4500	0,4500	500	225,00
04/10/2022	0,4580	1,78%	0,4500	0,4580	0,4500	7.316	3.294,95
03/10/2022	0,4500	-2,17%	0,4500	0,4500	0,4500	15.661	7.047,45
30/9/2022	0,4600	-1,71%	0,4600	0,4620	0,4600	6.148	2.833,38
29/9/2022	0,4680	0,00%	0,4880	0,4880	0,4880	8	3,90
28/9/2022	0,4680	1,30%	0,4600	0,4680	0,4500	13.117	6.013,84
27/9/2022	0,4620	0,00%	0,4620	0,4700	0,4620	6.015	2.791,97
26/9/2022	0,4620	-4,55%	0,4800	0,4800	0,4620	5.950	2.811,90
23/9/2022	0,4840	3,42%	0,4820	0,4860	0,4820	3.070	1.483,84
22/9/2022	0,4680	0,43%	0,4680	0,4780	0,4680	2.350	1.100,80
21/9/2022	0,4660	-6,80%	0,5000	0,5000	0,4660	7.950	3.711,50
20/9/2022	0,5000	2,04%	0,4800	0,5000	0,4800	1.567	775,70
19/9/2022	0,4900	4,26%	0,4980	0,4980	0,4900	1.930	951,30
16/9/2022	0,4700	-6,00%	0,5000	0,5000	0,4700	5.289	2.545,95
15/9/2022	0,5000	0,00%	0,5000	0,5000	0,4800	155	77,10
14/9/2022	0,5000	0,00%	0,5000	0,5000	0,5000		,00
13/9/2022	0,5000	-6,54%	0,5400	0,5400	0,4900	10.728	5.661,68
12/9/2022	0,5350	-1,83%	0,5450	0,5450	0,5350	3.205	1.723,73
09/9/2022	0,5450	6,86%	0,5100	0,5450	0,5100	3.372	1.789,72
08/9/2022	0,5100	8,51%	0,5200	0,5200	0,5000	13.163	6.673,50
07/9/2022	0,4700	-6,00%	0,4440	0,4800	0,4440	11.300	5.092,44
06/9/2022	0,5000	-2,91%	0,5000	0,5000	0,5000	7.260	3.630,00
05/9/2022	0,5150	-6,36%	0,5500	0,5500	0,5150	7.146	3.738,50
02/9/2022	0,5500	-12,00%	0,6000	0,6000	0,5500	11.682	6.512,12
01/9/2022	0,6250	-5,30%	0,6250	0,6300	0,6250	8.114	5.077,65
31/8/2022	0,6600	-2,94%	0,6800	0,6800	0,6500	16.106	10.830,44
30/8/2022	0,6800	3,03%	0,6950	0,6950	0,6750	28.620	19.431,50
29/8/2022	0,6600	-5,71%	0,7000	0,7000	0,6600	7.722	5.174,04
26/8/2022	0,7000	6,06%	0,6900	0,7000	0,6900	19.241	13.347,79
25/8/2022	0,6600	-6,38%	0,6750	0,6750	0,6600	20.715	13.738,84
24/8/2022	0,7050	-2,08%	0,7200	0,7200	0,7050	18.398	13.170,32
23/8/2022	0,7200	-5,26%	0,7250	0,7250	0,7200	5.902	4.256,44
22/8/2022	0,7600	0,00%	0,7600	0,7600	0,7300	2.766	2.100,18
19/8/2022	0,7600	4,11%	0,7500	0,7750	0,7400	3.085	2.310,97
18/8/2022	0,7300	-3,95%	0,7400	0,7400	0,7300	41.312	30.465,09
17/8/2022	0,7600	7,04%	0,7700	0,7700	0,7550	22.280	16.979,83
16/8/2022	0,7100	-5,33%	0,7200	0,7200	0,6950	61.195	43.285,17
12/8/2022	0,7500	-6,25%	0,7750	0,7750	0,7300	12.527	9.285,25
11/8/2022	0,8000	-3,03%	0,8500	0,8500	0,8000	24.638	20.451,38
10/8/2022	0,8250	-17,09%	0,8000	0,8400	0,8000	156.271	125.651,83
09/8/2022	0,9950	-19,76%	0,9950	0,9950	0,9950	20.417	20.314,92
08/8/2022	1,2400	-10,14%	1,3600	1,3600	1,2400	7.241	9.207,86
05/8/2022	1,3800	-0,72%	1,3500	1,3900	1,3500	4.638	6.403,67
04/8/2022	1,3900	-3,47%	1,3800	1,4300	1,3800	1.991	2.797,58
03/8/2022	1,4400	1,41%	1,4300	1,4400	1,4000	3.864	5.544,60
02/8/2022	1,4200	2,16%	1,3200	1,4400	1,3200	5.363	7.602,66
01/8/2022	1,3900	19,83%	1,1600	1,3900	1,1600	3.583	4.745,08
29/7/2022	1,1600	0,00%	1,1600	1,1600	1,1600		,00
28/7/2022	1,1600	0,00%	1,1600	1,1600	1,1600		,00
27/7/2022	1,1600	0,00%	1,1600	1,1600	1,1600		,00
26/7/2022	1,1600	0,00%	1,1600	1,1600	1,1600		,00
25/7/2022	1,1600	-3,01%	1,0820	1,1600	1,0820	1.736	1.957,85
22/7/2022	1,1960	6,98%	1,1420	1,1960	1,1420	5.325	6.331,14
21/7/2022	1,1180	0,54%	1,0880	1,1240	1,0880	7.727	8.595,29
20/7/2022	1,1120	3,35%	1,0760	1,1540	1,0760	3.402	3.708,63
19/7/2022	1,0760	-0,55%	1,0820	1,0820	1,0760	866	932,65
18/7/2022	1,0820	0,00%	1,1300	1,1300	1,1300	53	59,72
15/7/2022	1,0820	0,00%	1,1240	1,1240	1,0820	870	955,92
14/7/2022	1,0820	-2,70%	1,0820	1,0820	1,0760	1.777	1.917,58
13/7/2022	1,1120	-3,64%	1,1360	1,1360	1,1120	4.086	4.596,90
12/7/2022	1,1540	-3,51%	1,1540	1,1540	1,1540	314	362,07
11/7/2022	1,1960	8,14%	1,0640	1,1960	1,0640	1.561	1.683,81
08/7/2022	1,1060	-2,64%	1,1600	1,1600	1,1060	1.746	1.997,46
07/7/2022	1,1360	0,00%	1,1360	1,1360	1,1360		,00
06/7/2022	1,1360	-2,07%	1,1360	1,1480	1,1360	1.244	1.418,80
05/7/2022	1,1600	4,88%	1,0880	1,1900	1,0880	2.687	3.008,65
04/7/2022	1,1060	-2,12%	1,1120	1,1120	1,1060	4.188	4.641,37
01/7/2022	1,1300	-1,57%	1,1120	1,1300	1,1120	2.033	2.280,58
30/6/2022	1,1480	0,53%	1,1360	1,1600	1,1360	394	453,74
29/6/2022	1,1420	-1,55%	1,1660	1,1660	1,1360	2.221	2.543,60
28/6/2022	1,1600	4,88%	1,1600	1,1600	1,1600	3.525	4.089,52
27/6/2022	1,1060	0,00%	1,1060	1,1060	1,1060	973	1.076,70
24/6/2022	1,1060	0,00%	1,1060	1,1060	1,1060	150	166,13
23/6/2022	1,1060	-0,54%	1,0170	1,1060	1,0170	5.525	5.704,06
22/6/2022	1,1120	1,09%	1,1180	1,1180	1,1000	356	396,13
21/6/2022	1,1000	2,23%	1,1060	1,1060	1,0700	910	1.001,24
20/6/2022	1,0760	-3,76%	1,1180	1,1180	1,0760	4.401	4.834,24
17/6/2022	1,1180	0,00%	1,1180	1,1180	1,0460	1.806	1.947,60
16/6/2022	1,1180	-4,12%	1,0880	1,1180	1,0880	1.417	1.563,04
15/6/2022	1,1660	2,64%	1,1360	1,1840	1,1360	1.582	1.845,15
14/6/2022	1,1360	0,00%	1,1360	1,1360	1,1360	2.308	2.622,00
10/6/2022	1,1360	-11,25%	1,1660	1,1660	1,1360	9.371	10.768,05
09/6/2022	1,2800	1,91%	1,2560	1,2800	1,2560	1.509	1.915,88
08/6/2022	1,2560	-4,05%	1,2620	1,2620	1,2020	3.407	4.236,14
07/6/2022	1,3090	0,00%	1,2860	1,2860	1,2860	17	21,50
06/6/2022	1,3090	0,00%	1,3090	1,3090	1,3090	666	871,62
03/6/2022	1,3090	4,22%	1,2260	1,3090	1,2260	1.503	1.953,41
02/6/2022	1,2560	-2,33%	1,2560	1,2560	1,2560	1.686	2.116,80
01/6/2022	1,2860	-0,85%	1,3160	1,3160	1,2860	1.188	1.543,29
31/5/2022	1,2970	-1,44%	1,3030	1,3330	1,2560	685	888,17
30/5/2022	1,3160	-3,45%	1,2910	1,3160	1,2910	6.782	8.863,43
27/5/2022	1,3630	1,34%	1,4950	1,4950	1,3160	2.469	3.406,42
26/5/2022	1,3450	-2,18%	1,3450	1,3450	1,3450	1.121	1.507,50
25/5/2022	1,3750	0,00%	1,3990	1,3990	1,3750	33	46,40
24/5/2022	1,3750	6,92%	1,2560	1,3750	1,2560	1.548	2.069,22
23/5/2022	1,2860	-2,28%	1,2910	1,2910	1,1720	2.543	3.196,00
20/5/2022	1,3160	6,82%	1,3160	1,3160	1,2560	1.896	2.473,48
19/5/2022	1,2320	-1,91%	1,2560	1,2560	1,2260	2.742	3.422,47
18/5/2022	1,2560	2,95%	1,2140	1,2560	1,2140	8.658	10.706,70
17/5/2022	1,2200	-0,49%	1,2020	1,2200	1,2020	1.351	1.646,52
16/5/2022	1,2260	2,51%	1,2260	1,2260	1,2260	3.625	4.443,58
13/5/2022	1,1960	-2,45%	1,2140	1,2560	1,1960	6.004	7.238,90
12/5/2022	1,2260	-4,67%	1,2260	1,2260	1,2260	1.963	2.406,70
11/5/2022	1,2860	7,53%	1,1720	1,3270	1,1720	6.755	8.747,84
10/5/2022	1,1960	3,64%	1,2140	1,2140	1,1960	3.283	3.938,10
09/5/2022	1,1540	-14,20%	1,2320	1,2320	1,0760	210.706	248.453,31
06/5/2022	1,3450	-3,03%	1,1180	1,3450	1,1180	1.703	2.283,35
05/5/2022	1,3870	0,00%	1,3870	1,3870	1,3870		,00
04/5/2022	1,3870	0,00%	1,4050	1,4050	1,3870	1.209	1.695,58
03/5/2022	1,3870	-1,28%	1,3450	1,3930	1,3450	434	602,03
29/4/2022	1,4050	-2,90%	1,3930	1,4050	1,3930	3.735	5.236,99
28/4/2022	1,4470	-0,41%	1,4350	1,4650	1,4350	418	605,00
27/4/2022	1,4530	-1,62%	1,4110	1,4830	1,4110	947	1.363,72
26/4/2022	1,4770	2,93%	1,4170	1,4770	1,4170	1.566	2.279,81
21/4/2022	1,4350	-2,05%	1,4350	1,4650	1,4350	777	1.122,55
20/4/2022	1,4650	2,52%	1,4650	1,4650	1,4650	4.499	6.591,48
19/4/2022	1,4290	3,93%	1,4350	1,4350	1,4050	3.864	5.529,72
14/4/2022	1,3750	-8,03%	1,5400	1,5400	1,3750	5.492	7.799,19
13/4/2022	1,4950	1,22%	1,4950	1,4950	1,4950	12.345	18.454,00
12/4/2022	1,4770	-1,20%	1,4650	1,5100	1,4650	2.415	3.558,55
11/4/2022	1,4950	-7,37%	1,5100	1,5100	1,4950	12.715	19.008,02
08/4/2022	1,6140	0,00%	1,6140	1,6140	1,6140	1.003	1.620,00
07/4/2022	1,6140	4,81%	1,5850	1,6140	1,5850	6.539	10.540,97
06/4/2022	1,5400	-4,58%	1,5850	1,6000	1,5250	2.351	3.721,03
05/4/2022	1,6140	0,00%	1,6000	1,6140	1,6000	555	890,32
04/4/2022	1,6140	-0,92%	1,6290	1,6290	1,6140	1.505	2.429,56
01/4/2022	1,6290	-0,91%	1,6140	1,6290	1,6140	2.104	3.416,98
31/3/2022	1,6440	3,72%	1,5850	1,6440	1,5550	1.567	2.534,72
30/3/2022	1,5850	-1,80%	1,5550	1,6440	1,5550	428	679,27
29/3/2022	1,6140	0,00%	1,6440	1,6440	1,6140	1.318	2.138,10
28/3/2022	1,6140	207,43%	1,5700	1,6440	1,5700	3.144	5.099,25
25/3/2022	0,5250	-66,56%	0,5200	0,5300	0,5200	4.800	2.517,75
24/3/2022	1,5700	-0,95%	1,5550	1,5850	1,5550	1.606	2.517,75
23/3/2022	1,5850	-4,46%	1,6000	1,6000	1,5850	2.693	4.286,50
22/3/2022	1,6590	-6,75%	1,7640	1,7640	1,6290	21.396	36.842,54
21/3/2022	1,7790	4,40%	1,7040	1,7790	1,7040	1.813	3.095,65
18/3/2022	1,7040	-5,02%	1,6740	1,7340	1,6740	269	458,29
17/3/2022	1,7940	4,36%	1,7640	1,7940	1,7640	1.338	2.390,00
16/3/2022	1,7190	4,56%	1,6440	1,7190	1,6440	3.521	5.958,39
15/3/2022	1,6440	-4,36%	1,6000	1,6590	1,6000	3.262	5.303,18
14/3/2022	1,7190	4,56%	1,7190	1,7190	1,7190	359	616,40
11/3/2022	1,6440	7,80%	1,7190	1,7190	1,6140	2.274	3.731,25
10/3/2022	1,5250	-8,90%	1,6440	1,6440	1,4950	5.873	9.091,65
09/3/2022	1,6740	2,76%	1,6290	1,6740	1,6290	3.026	4.992,10
08/3/2022	1,6290	-7,65%	1,6000	1,6290	1,6000	7.065	11.440,20
04/3/2022	1,7640	0,00%	1,7640	1,7640	1,7640	394	695,61
03/3/2022	1,7640	7,30%	1,6440	1,7640	1,6440	532	909,50
02/3/2022	1,6440	0,00%	1,5850	1,6890	1,5850	2.325	3.807,25
01/3/2022	1,6440	-2,66%	1,6140	1,6440	1,6140	2.302	3.780,55
28/2/2022	1,6890	-5,85%	1,7040	1,7040	1,6890	6.528	11.107,47
25/2/2022	1,7940	11,15%	1,7490	1,7940	1,7490	11.289	20.043,75
24/2/2022	1,6140	-16,29%	1,7940	1,7940	1,5850	11.088	18.398,95
23/2/2022	1,9280	0,78%	1,9280	1,9280	1,9280	5.618	10.834,07
22/2/2022	1,9130	-2,30%	1,9430	1,9430	1,9130	2.235	4.311,65
21/2/2022	1,9580	-2,97%	1,9730	1,9730	1,9580	3.378	6.628,50
18/2/2022	2,0180	0,00%	2,0180	2,0180	2,0180	1.438	2.902,50
17/2/2022	2,0180	-3,58%	2,0930	2,0930	1,9730	3.438	6.918,50
16/2/2022	2,0930	4,49%	2,0330	2,0930	2,0330	3.161	6.555,32
15/2/2022	2,0030	3,09%	2,0330	2,0480	1,9430	1.644	3.245,25
14/2/2022	1,9430	-7,17%	1,9430	1,9430	1,9280	8.135	15.748,90
11/2/2022	2,0930	2,95%	2,0030	2,0930	2,0030	2.600	5.420,89
10/2/2022	2,0330	-2,17%	1,9880	2,0330	1,9880	8.897	17.855,50
09/2/2022	2,0780	-0,72%	2,0780	2,0930	2,0780	1.723	3.581,75
08/2/2022	2,0930	1,45%	2,0330	2,0930	2,0330	1.445	2.967,60
07/2/2022	2,0630	-1,43%	2,1530	2,1530	2,0480	769	1.584,00
04/2/2022	2,0930	-1,41%	2,0480	2,0930	2,0330	1.281	2.636,50
03/2/2022	2,1230	2,91%	2,0330	2,1230	2,0330	632	1.311,90
02/2/2022	2,0630	-2,83%	2,0330	2,0930	2,0330	2.883	5.898,30
01/2/2022	2,1230	-0,70%	2,1380	2,1380	2,0930	696	1.477,20
31/1/2022	2,1380	-2,69%	2,1970	2,1970	2,1380	13.507	28.976,17
28/1/2022	2,1970	0,00%	2,2120	2,2120	2,1380	5.218	11.276,96
27/1/2022	2,1970	2,04%	2,1820	2,2120	2,1820	9.529	20.847,72
26/1/2022	2,1530	0,00%	2,1820	2,1820	2,1380	5.514	11.965,52

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.	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

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.%