Συνεχης ενημερωση

ΕΚΔΟΤΙΚΟΣ ΟΡΓΑΝΙΣΜΟΣ ΛΙΒΑΝΗ Α.Β.Ε. (ΛΙΒΑΝ)

0,1250 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/11/2002	2,3700	-1,25%	2,4000	2,4000	2,3100	18.539	51.720,00
18/11/2002	2,4000	3,90%	2,3700	2,4900	2,3400	29.595	84.808,30
15/11/2002	2,3100	0,00%	2,3400	2,4000	2,2800	17.718	49.039,90
14/11/2002	2,3100	1,32%	2,4000	2,4000	2,2800	19.914	54.398,30
13/11/2002	2,2800	-5,00%	2,4000	2,4000	2,2800	11.295	30.820,40
12/11/2002	2,4000	5,26%	2,3400	2,4300	2,3100	39.460	110.116,20
11/11/2002	2,2800	4,11%	2,1900	2,3100	2,1900	20.662	55.628,70
08/11/2002	2,1900	0,00%	2,1600	2,1900	2,1300	7.318	18.475,90
07/11/2002	2,1900	-1,35%	2,1300	2,2500	2,1300	11.655	30.474,40
06/11/2002	2,2200	-2,63%	2,2800	2,3100	2,2200	25.340	68.408,30
05/11/2002	2,2800	0,00%	2,2800	2,3100	2,2800	13.307	35.756,20
04/11/2002	2,2800	4,11%	2,2500	2,3100	2,2500	11.424	30.707,20
01/11/2002	2,1900	0,00%	2,1600	2,2800	2,1600	36.276	96.069,80
31/10/2002	2,1900	4,29%	2,1300	2,2200	2,1300	28.321	72.219,50
30/10/2002	2,1000	1,45%	2,0700	2,1000	2,0400	4.466	10.954,30
29/10/2002	2,0700	1,47%	2,0400	2,0700	2,0400	1.199	2.878,00
25/10/2002	2,0400	-2,86%	2,1000	2,1000	2,0100	8.213	19.912,80
24/10/2002	2,1000	0,00%	2,1000	2,1300	2,0700	11.295	28.013,80
23/10/2002	2,1000	-4,11%	2,1900	2,1900	2,1000	16.269	41.128,50
22/10/2002	2,1900	1,39%	2,1900	2,2800	2,1600	35.925	93.739,80
21/10/2002	2,1600	2,86%	2,1000	2,1900	2,1000	20.302	51.214,20
18/10/2002	2,1000	-1,41%	2,1000	2,1600	2,0700	12.098	30.282,10
17/10/2002	2,1300	1,43%	2,1000	2,1900	2,1000	13.381	33.761,10
16/10/2002	2,1000	0,00%	2,1600	2,1600	2,0700	54.179	134.090,10
15/10/2002	2,1000	1,45%	2,1300	2,1900	2,1000	20.376	50.776,20
14/10/2002	2,0700	0,00%	2,0400	2,1600	2,0100	18.659	46.044,70
11/10/2002	2,0700	7,81%	2,0100	2,1300	1,9500	70.328	171.479,80
10/10/2002	1,9200	0,00%	1,9200	1,9800	1,8600	12.421	27.935,80
09/10/2002	1,9200	-3,03%	1,8900	2,0100	1,8600	11.092	24.868,30
08/10/2002	1,9800	-4,35%	2,1000	2,1900	1,9200	26.226	62.973,40
07/10/2002	2,0700	-8,00%	2,1300	2,2500	2,0400	13.224	32.709,70
04/10/2002	2,2500	-1,32%	2,3400	2,3400	2,2200	16.362	43.193,30
03/10/2002	2,2800	0,00%	2,2800	2,3400	2,2500	14.830	40.057,70
02/10/2002	2,2800	0,00%	2,2800	2,4300	2,2800	81.928	224.748,70
01/10/2002	2,2800	0,00%	2,2500	2,2800	2,2200	16.647	44.149,40
30/9/2002	2,2800	-8,43%	2,4300	2,4300	2,1900	32.345	86.137,60
27/9/2002	2,4900	-2,35%	2,5800	2,6400	2,4300	28.653	85.682,00
26/9/2002	2,5500	3,66%	2,5200	2,5500	2,4000	28.192	81.420,10
25/9/2002	2,4600	0,00%	2,4900	2,5500	2,4000	20.920	61.449,80
24/9/2002	2,4600	-6,82%	2,5500	2,6400	2,4300	25.470	76.551,30
23/9/2002	2,6400	0,00%	2,7600	2,7600	2,6100	16.611	52.068,50
20/9/2002	2,6400	4,76%	2,5200	2,6700	2,5200	46.584	144.305,60
19/9/2002	2,5200	3,70%	2,4900	2,6400	2,4300	42.939	128.931,90
18/9/2002	2,4300	-4,71%	2,5200	2,5200	2,3700	31.117	90.051,60
17/9/2002	2,5500	-1,16%	2,6400	2,6400	2,5500	11.895	36.537,00
16/9/2002	2,5800	-2,27%	2,6400	2,7000	2,5800	8.351	25.780,50
13/9/2002	2,6400	-4,35%	2,6700	2,7600	2,6400	9.819	30.949,00
12/9/2002	2,7600	0,00%	2,7600	2,8500	2,7300	17.432	56.476,70
11/9/2002	2,7600	1,10%	2,7000	2,8200	2,7000	9.920	32.200,50
10/9/2002	2,7300	-2,15%	2,7900	2,8500	2,7300	4.937	16.011,10
09/9/2002	2,7900	-4,12%	2,7900	2,8500	2,7600	14.774	48.897,60
06/9/2002	2,9100	1,04%	2,8500	2,9400	2,7900	7.428	24.937,40
05/9/2002	2,8800	-2,04%	3,0300	3,0600	2,7600	14.802	49.778,20
04/9/2002	2,9400	-1,01%	2,9100	3,0300	2,9100	4.651	16.230,00
03/9/2002	2,9700	-1,00%	3,0000	3,0000	2,9100	9.413	32.867,00
02/9/2002	3,0000	-3,85%	3,0600	3,0600	3,0000	904	3.256,00
30/8/2002	3,1200	-1,89%	3,1500	3,1500	3,0300	41.730	152.239,20
29/8/2002	3,1800	-1,85%	3,1800	3,2400	3,1200	14.202	52.831,20
28/8/2002	3,2400	0,00%	3,2100	3,2700	3,1500	21.760	82.381,40
27/8/2002	3,2400	3,85%	3,0900	3,2400	3,0300	50.764	187.495,20
26/8/2002	3,1200	2,97%	2,9700	3,1200	2,9400	20.311	72.803,00
23/8/2002	3,0300	3,06%	2,9400	3,0300	2,8500	23.827	82.345,60
22/8/2002	2,9400	2,08%	2,9400	2,9400	2,7900	21.963	73.734,20
21/8/2002	2,8800	-1,03%	2,9100	2,9700	2,8800	19.794	68.311,40
20/8/2002	2,9100	0,00%	2,9100	2,9400	2,8800	12.624	43.343,60
19/8/2002	2,9100	-2,02%	2,9400	2,9700	2,8800	17.303	59.870,80
16/8/2002	2,9700	0,00%	2,9700	3,0000	2,9700	13.731	48.434,00
14/8/2002	2,9700	0,00%	2,9700	3,0000	2,9700	12.744	44.964,60
13/8/2002	2,9700	0,00%	2,9700	3,0000	2,9400	11.074	39.029,20
12/8/2002	2,9700	2,06%	2,9100	3,0300	2,8800	50.220	176.244,20
09/8/2002	2,9100	2,11%	2,8200	2,9400	2,8200	40.069	135.188,80
08/8/2002	2,8500	1,06%	2,8200	2,8500	2,7600	24.796	81.903,40
07/8/2002	2,8200	0,00%	2,7900	2,8800	2,7900	23.726	79.087,20
06/8/2002	2,8200	-2,08%	2,8800	2,9700	2,7900	36.627	125.109,20
05/8/2002	2,8800	5,49%	2,6400	2,9400	2,6100	36.986	121.349,20
02/8/2002	2,7300	-3,19%	2,7600	2,8200	2,6400	52.084	166.994,00
01/8/2002	2,8200	-6,93%	3,0600	3,0900	2,7600	61.589	209.947,60
31/7/2002	3,0300	-6,48%	3,1500	3,2100	2,9700	43.335	158.908,40
30/7/2002	3,2400	-5,26%	3,4200	3,4200	3,2400	70.817	276.414,40
29/7/2002	3,4200	1,79%	3,3300	3,6600	3,3300	103.346	428.929,00
26/7/2002	3,3600	0,00%	0,9000	3,6900	0,9000	483.704	1.716.660,20

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.%