Συνεχης ενημερωση

LAVIPHARM Α.Ε. (ΛΑΒΙ)

0,8000 €

-0,0040 (-0,50%)

Άνοιγμα 0,8040
Υψηλό 0,8140
Χαμηλό 0,7810

Όγκος 15.791
Τζίρος 12.641 €
Πράξεις 15

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/6/2023	0,5080	4,53%	0,4860	0,5200	0,4840	637.268	319.003,74
08/6/2023	0,4860	-0,61%	0,4890	0,4980	0,4800	330.561	161.911,91
07/6/2023	0,4890	4,49%	0,4660	0,4890	0,4650	306.478	147.008,34
06/6/2023	0,4680	0,00%	0,4680	0,4750	0,4650	146.110	68.640,43
02/6/2023	0,4680	-1,47%	0,4750	0,4800	0,4560	105.150	49.102,24
01/6/2023	0,4750	-1,04%	0,4800	0,4880	0,4700	349.603	168.231,84
31/5/2023	0,4800	4,80%	0,4580	0,4830	0,4460	637.362	301.629,47
30/5/2023	0,4580	-2,35%	0,4690	0,4720	0,4560	296.341	137.515,22
29/5/2023	0,4690	1,96%	0,4560	0,4780	0,4500	972.948	449.842,93
26/5/2023	0,4600	7,98%	0,4270	0,4680	0,4270	903.907	406.560,39
25/5/2023	0,4260	3,90%	0,4050	0,4260	0,4050	148.558	61.902,99
24/5/2023	0,4100	-1,20%	0,4150	0,4190	0,4070	45.826	18.787,70
23/5/2023	0,4150	-1,43%	0,4230	0,4250	0,4150	119.434	50.237,32
22/5/2023	0,4210	3,95%	0,4300	0,4310	0,4100	429.548	180.678,19
19/5/2023	0,4050	-1,70%	0,4200	0,4200	0,4020	79.650	32.464,71
18/5/2023	0,4120	-1,90%	0,4200	0,4250	0,4120	43.012	17.929,64
17/5/2023	0,4200	-2,33%	0,4290	0,4350	0,4190	165.079	70.202,31
16/5/2023	0,4300	0,00%	0,4330	0,4420	0,4250	69.700	30.464,59
15/5/2023	0,4300	-0,23%	0,4310	0,4390	0,4240	34.650	14.848,60
12/5/2023	0,4310	-1,60%	0,4400	0,4440	0,4310	101.271	44.156,28
11/5/2023	0,4380	-2,67%	0,4540	0,4550	0,4320	264.809	117.150,23
10/5/2023	0,4500	6,89%	0,4250	0,4550	0,4230	668.794	296.867,11
09/5/2023	0,4210	1,69%	0,4140	0,4220	0,4130	111.426	46.659,07
08/5/2023	0,4140	-0,24%	0,4180	0,4240	0,4000	2.216.086	891.392,88
05/5/2023	0,4150	3,23%	0,4150	0,4200	0,4090	501.044	207.071,77
04/5/2023	0,4020	-4,96%	0,4290	0,4290	0,3980	311.014	126.553,93
03/5/2023	0,4230	4,70%	0,3950	0,4280	0,3950	187.382	78.163,64
02/5/2023	0,4040	1,00%	0,3920	0,4040	0,3900	49.282	19.691,95
28/4/2023	0,4000	1,27%	0,3890	0,4080	0,3890	36.088	14.518,12
27/4/2023	0,3950	1,80%	0,3960	0,3960	0,3880	16.799	6.583,71
26/4/2023	0,3880	-0,77%	0,4000	0,4000	0,3880	11.910	4.643,08
25/4/2023	0,3910	-0,26%	0,3920	0,4000	0,3900	27.800	10.966,95
24/4/2023	0,3920	-2,00%	0,4000	0,4000	0,3920	36.088	14.204,37
21/4/2023	0,4000	-0,25%	0,4000	0,4100	0,3980	56.459	22.574,89
20/4/2023	0,4010	-2,91%	0,4120	0,4120	0,4000	53.623	21.615,56
19/4/2023	0,4130	-1,20%	0,4110	0,4150	0,4080	78.892	32.481,01
18/4/2023	0,4180	1,21%	0,4130	0,4200	0,4100	87.655	36.583,88
13/4/2023	0,4130	1,23%	0,4080	0,4140	0,4000	39.600	16.249,28
12/4/2023	0,4080	-0,97%	0,4170	0,4170	0,4030	36.013	14.786,52
11/4/2023	0,4120	1,98%	0,3940	0,4130	0,3940	40.790	16.695,20
07/4/2023	0,4040	0,00%	0,4090	0,4090	0,4020	10.000	4.039,80
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	0,00%	0,5200	0,5300	0,5200	4.800	2.517,75

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΑΚΑΣ	3,6800	8,24 %	0,2800	3.285
ΑΑΑΚ	7,2500	4,32 %	0,3000	1
AKTR	8,4600	3,93 %	0,3200	577.423
ΚΕΚΡ	2,0500	3,54 %	0,0700	31.790
ΜΕΡΚΟ	36,0000	3,45 %	1,2000	21
EIS	1,6320	2,38 %	0,0380	60.836
ΜΟΝΤΑ	5,3800	2,28 %	0,1200	670
ΕΛΒΕ	5,2500	1,94 %	0,1000	338
ΜΙΝ	0,6500	1,88 %	0,0120	603
ΛΑΜΨΑ	46,8000	1,74 %	0,8000	26

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΑΠΣ	3,5900	-2,97 %	-0,1100	22.964
ΝΤΟΠΛΕΡ	0,7500	-2,60 %	-0,0200	9.483
ΠΑΙΡ	0,8580	-2,50 %	-0,0220	21.619
ΜΑΘΙΟ	0,8250	-2,37 %	-0,0200	361
ΠΡΔ	0,4600	-2,13 %	-0,0100	3.669
ΠΛΑΚΡ	14,5000	-2,03 %	-0,3000	600
ΧΑΙΔΕ	0,7350	-2,00 %	-0,0150	76
ΜΕΝΤΙ	2,5000	-1,96 %	-0,0500	5.670
ΠΕΙΡ	6,7840	-1,88 %	-0,1300	2.602.452
ΙΚΤΙΝ	0,3965	-1,86 %	-0,0075	10.679

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7840	-1,88 %	-0,1300	17.682.357
ΟΠΑΠ	17,5400	-0,40 %	-0,0700	15.800.742
ΕΤΕ	13,1350	0,34 %	0,0450	14.157.667
ΕΥΡΩΒ	3,2150	-0,16 %	-0,0050	12.126.674
MTLN	45,6800	1,20 %	0,5400	8.577.101
ΑΛΦΑ	3,4380	-0,46 %	-0,0160	8.442.948
ΜΠΕΛΑ	27,5600	-1,43 %	-0,4000	7.551.684
ΔΕΗ	15,8400	-0,19 %	-0,0300	5.853.606
AKTR	8,4600	3,93 %	0,3200	4.827.955
CENER	14,7000	1,38 %	0,2000	4.750.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2150	-0,16 %	3.772.023	12,13εκ.
ΠΕΙΡ	6,7840	-1,88 %	2.602.452	17,68εκ.
ΑΛΦΑ	3,4380	-0,46 %	2.477.060	8,44εκ.
ΙΝΛΟΤ	1,0900	-0,18 %	1.575.637	1,71εκ.
ΕΤΕ	13,1350	0,34 %	1.084.491	14,16εκ.
ΟΠΑΠ	17,5400	-0,40 %	905.347	15,80εκ.
AKTR	8,4600	3,93 %	577.423	4,83εκ.
BOCHGR	7,9200	-0,50 %	476.527	3,78εκ.
ΕΛΠΕ	7,7050	-0,13 %	418.927	3,25εκ.
ΔΕΗ	15,8400	-0,19 %	369.037	5,85εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΑΙΡ	0,8580	-2,50 %	21.619	0,43 %
ΚΥΡΙΟ	2,0400	-1,45 %	31.821	0,42 %
EIS	1,6320	2,38 %	60.836	0,40 %
ΕΧΑΕ	6,2000	-0,80 %	175.096	0,29 %
AKTR	8,4600	3,93 %	577.423	0,28 %
ΟΠΑΠ	17,5400	-0,40 %	905.347	0,24 %
ΠΕΙΡ	6,7840	-1,88 %	2.602.452	0,21 %
ΜΠΕΛΑ	27,5600	-1,43 %	271.575	0,20 %
ΦΡΛΚ	4,0200	-1,11 %	94.905	0,19 %
ΚΕΚΡ	2,0500	3,54 %	31.790	0,16 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΕΚΡ	2,0500	3,54 %	31.790	13,13 %
ΝΑΚΑΣ	3,6800	8,24 %	3.285	10,00 %
ΛΑΝΑΚ	1,5600	0,00 %	2.527	7,69 %
ΑΤΕΚ	1,6500	0,61 %	1.499	6,71 %
ΝΤΟΠΛΕΡ	0,7500	-2,60 %	9.483	5,84 %
ΧΑΙΔΕ	0,7350	-2,00 %	76	5,33 %
ΚΥΡΙΟ	2,0400	-1,45 %	31.821	5,31 %
ΙΝΤΕΤ	1,3400	0,75 %	3.600	5,26 %
ΓΕΒΚΑ	2,0500	-0,97 %	12.167	4,83 %
ΠΑΙΡ	0,8580	-2,50 %	21.619	4,77 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%