| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)
7,2500 €
0,0700 (0,97%)
- Άνοιγμα 7,2000
- Υψηλό 7,2500
- Χαμηλό 7,1800
- Όγκος 216.248
- Τζίρος 1.561.739 €
- Πράξεις 937
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2015 | 2,9180 | 0,66% | 2,9840 | 2,9840 | 2,8240 | 18.706 | ,00 |
| 26/1/2015 | 2,8990 | 3,35% | 2,7490 | 2,9180 | 2,7300 | 17.185 | ,00 |
| 23/1/2015 | 2,8050 | 2,75% | 2,8050 | 2,9460 | 2,7580 | 38.833 | ,00 |
| 22/1/2015 | 2,7300 | -4,91% | 2,8430 | 2,8620 | 2,6640 | 51.780 | ,00 |
| 21/1/2015 | 2,8710 | -0,31% | 2,8710 | 2,8900 | 2,8330 | 24.840 | ,00 |
| 20/1/2015 | 2,8800 | -0,66% | 2,9180 | 2,9370 | 2,8520 | 17.107 | ,00 |
| 19/1/2015 | 2,8990 | -4,07% | 2,9750 | 3,0220 | 2,8520 | 36.262 | ,00 |
| 16/1/2015 | 3,0220 | 0,33% | 3,0120 | 3,0970 | 3,0120 | 23.159 | ,00 |
| 15/1/2015 | 3,0120 | -3,34% | 3,1350 | 3,1720 | 3,0120 | 14.331 | ,00 |
| 14/1/2015 | 3,1160 | -2,66% | 3,1630 | 3,2760 | 3,0500 | 16.853 | ,00 |
| 13/1/2015 | 3,2010 | 4,30% | 3,1540 | 3,2380 | 3,1440 | 25.808 | ,00 |
| 12/1/2015 | 3,0690 | 0,92% | 3,0780 | 3,2010 | 3,0310 | 48.314 | ,00 |
| 09/1/2015 | 3,0410 | -2,09% | 2,9930 | 3,2010 | 2,9930 | 19.718 | ,00 |
| 08/1/2015 | 3,1060 | -2,97% | 3,2760 | 3,2760 | 3,1060 | 30.662 | ,00 |
| 07/1/2015 | 3,2010 | -6,84% | 3,3700 | 3,4170 | 3,2010 | 27.565 | ,00 |
| 05/1/2015 | 3,4360 | 0,29% | 3,4080 | 3,5680 | 3,2010 | 28.827 | ,00 |
| 02/1/2015 | 3,4260 | 8,31% | 3,2290 | 3,4260 | 3,1250 | 10.936 | ,00 |
| 31/12/2014 | 3,1630 | 0,60% | 3,1820 | 3,2950 | 3,1540 | 54.904 | ,00 |
| 30/12/2014 | 3,1440 | -1,78% | 3,2100 | 3,3040 | 3,1350 | 98.187 | ,00 |
| 29/12/2014 | 3,2010 | -9,32% | 3,1910 | 3,2660 | 3,1060 | 63.515 | ,00 |
| 23/12/2014 | 3,5300 | 1,09% | 3,4920 | 3,5300 | 3,3890 | 22.819 | ,00 |
| 22/12/2014 | 3,4920 | -3,13% | 3,6710 | 3,6710 | 3,4170 | 6.621 | ,00 |
| 19/12/2014 | 3,6050 | 3,50% | 3,4830 | 3,6330 | 3,4170 | 158.623 | ,00 |
| 18/12/2014 | 3,4830 | 0,29% | 3,5680 | 3,5770 | 3,3510 | 158.771 | ,00 |
| 17/12/2014 | 3,4730 | -0,83% | 3,4640 | 3,5580 | 3,4450 | 20.831 | ,00 |
| 16/12/2014 | 3,5020 | -1,32% | 3,5020 | 3,5490 | 3,4170 | 64.167 | ,00 |
| 15/12/2014 | 3,5490 | 10,87% | 3,2010 | 3,5490 | 3,2010 | 34.993 | ,00 |
| 12/12/2014 | 3,2010 | 2,11% | 3,1060 | 3,2850 | 3,1060 | 32.643 | ,00 |
| 11/12/2014 | 3,1350 | -5,66% | 3,2760 | 3,4830 | 3,0310 | 143.793 | ,00 |
| 10/12/2014 | 3,3230 | -1,95% | 3,2950 | 3,3890 | 3,1720 | 122.459 | ,00 |
| 09/12/2014 | 3,3890 | -9,55% | 3,5770 | 3,5770 | 3,3230 | 217.260 | ,00 |
| 08/12/2014 | 3,7470 | 2,07% | 3,7650 | 3,8500 | 3,7090 | 95.236 | ,00 |
| 05/12/2014 | 3,6710 | 7,15% | 3,4730 | 3,7470 | 3,4730 | 85.398 | ,00 |
| 04/12/2014 | 3,4260 | -1,64% | 3,5110 | 3,5770 | 3,3890 | 71.774 | ,00 |
| 03/12/2014 | 3,4830 | -2,63% | 3,5770 | 3,5870 | 3,4830 | 74.815 | ,00 |
| 02/12/2014 | 3,5770 | 2,14% | 3,6150 | 3,6240 | 3,5580 | 21.712 | ,00 |
| 01/12/2014 | 3,5020 | -2,10% | 3,5770 | 3,5870 | 3,4830 | 10.801 | ,00 |
| 28/11/2014 | 3,5770 | 2,43% | 3,5580 | 3,6240 | 3,4550 | 77.904 | ,00 |
| 27/11/2014 | 3,4920 | -7,25% | 3,7650 | 3,7650 | 3,4640 | 52.124 | ,00 |
| 26/11/2014 | 3,7650 | -5,66% | 3,9060 | 3,9060 | 3,7280 | 208.734 | ,00 |
| 25/11/2014 | 3,9910 | -5,78% | 4,2270 | 4,3210 | 3,9910 | 296.391 | ,00 |
| 24/11/2014 | 4,2360 | 3,70% | 4,0010 | 4,2360 | 3,9160 | 178.774 | ,00 |
| 21/11/2014 | 4,0850 | 1,87% | 4,0200 | 4,0850 | 4,0100 | 38.354 | ,00 |
| 20/11/2014 | 4,0100 | 0,48% | 3,9910 | 4,0200 | 3,9540 | 12.127 | ,00 |
| 19/11/2014 | 3,9910 | 1,68% | 3,9350 | 4,0760 | 3,8880 | 50.053 | ,00 |
| 18/11/2014 | 3,9250 | 3,21% | 3,8500 | 3,9350 | 3,8500 | 40.863 | ,00 |
| 17/11/2014 | 3,8030 | -1,48% | 3,8600 | 3,9630 | 3,8030 | 47.212 | ,00 |
| 14/11/2014 | 3,8600 | -0,72% | 3,8600 | 3,9630 | 3,7750 | 57.398 | ,00 |
| 13/11/2014 | 3,8880 | 2,24% | 3,8600 | 3,9060 | 3,7650 | 30.748 | ,00 |
| 12/11/2014 | 3,8030 | -2,64% | 3,8600 | 3,8970 | 3,7750 | 43.954 | ,00 |
| 11/11/2014 | 3,9060 | 5,85% | 3,7180 | 3,9060 | 3,6900 | 64.894 | ,00 |
| 10/11/2014 | 3,6900 | 2,36% | 3,6050 | 3,7470 | 3,5300 | 57.204 | ,00 |
| 07/11/2014 | 3,6050 | 3,50% | 3,5300 | 3,7280 | 3,5210 | 92.022 | ,00 |
| 06/11/2014 | 3,4830 | 2,20% | 3,4080 | 3,6520 | 3,4080 | 10.984 | ,00 |
| 05/11/2014 | 3,4080 | 2,56% | 3,3140 | 3,4080 | 3,2380 | 90.219 | ,00 |
| 04/11/2014 | 3,3230 | 6,99% | 3,1540 | 3,3230 | 3,1540 | 165.569 | ,00 |
| 03/11/2014 | 3,1060 | -1,52% | 3,1350 | 3,1540 | 3,0590 | 112.644 | ,00 |
| 31/10/2014 | 3,1540 | -4,28% | 3,2950 | 3,2950 | 3,1060 | 42.894 | ,00 |
| 30/10/2014 | 3,2950 | -4,10% | 3,3790 | 3,3790 | 3,2760 | 47.106 | ,00 |
| 29/10/2014 | 3,4360 | -2,14% | 3,3610 | 3,4730 | 3,3610 | 18.846 | ,00 |
| 27/10/2014 | 3,5110 | 3,60% | 3,3700 | 3,5770 | 3,3510 | 30.262 | ,00 |
| 24/10/2014 | 3,3890 | -0,26% | 3,3980 | 3,4550 | 3,3230 | 23.660 | ,00 |
| 23/10/2014 | 3,3980 | -0,56% | 3,3610 | 3,4080 | 3,3140 | 15.481 | ,00 |
| 22/10/2014 | 3,4170 | 2,55% | 3,3510 | 3,4550 | 3,2950 | 61.057 | ,00 |
| 21/10/2014 | 3,3320 | -3,81% | 3,4360 | 3,5580 | 3,3320 | 51.211 | ,00 |
| 20/10/2014 | 3,4640 | 0,81% | 3,4360 | 3,4640 | 3,3320 | 9.667 | ,00 |
| 17/10/2014 | 3,4360 | 8,94% | 3,2660 | 3,4450 | 3,2010 | 20.557 | ,00 |
| 16/10/2014 | 3,1540 | -1,47% | 3,0120 | 3,2570 | 3,0030 | 41.898 | ,00 |
| 15/10/2014 | 3,2010 | -5,80% | 3,3980 | 3,4640 | 3,0310 | 101.593 | ,00 |
| 14/10/2014 | 3,3980 | -8,61% | 3,6430 | 3,7090 | 3,3700 | 52.255 | ,00 |
| 13/10/2014 | 3,7180 | -2,72% | 3,8030 | 3,8220 | 3,6990 | 27.392 | ,00 |
| 10/10/2014 | 3,8220 | 0,00% | 3,6900 | 3,8410 | 3,6520 | 31.817 | ,00 |
| 09/10/2014 | 3,8220 | 0,26% | 3,7650 | 3,8500 | 3,7370 | 22.600 | ,00 |
| 08/10/2014 | 3,8120 | 1,25% | 3,8120 | 3,8310 | 3,6900 | 22.721 | ,00 |
| 07/10/2014 | 3,7650 | 0,75% | 3,8120 | 3,8120 | 3,6330 | 34.074 | ,00 |
| 06/10/2014 | 3,7370 | -2,94% | 3,8880 | 3,8880 | 3,7370 | 1.172 | ,00 |
| 03/10/2014 | 3,8500 | 1,48% | 3,8120 | 3,8600 | 3,7470 | 4.146 | ,00 |
| 02/10/2014 | 3,7940 | 0,77% | 3,7180 | 3,8410 | 3,6900 | 26.368 | ,00 |
| 01/10/2014 | 3,7650 | -4,78% | 4,0200 | 4,0200 | 3,7650 | 128.262 | ,00 |
| 30/9/2014 | 3,9540 | 0,00% | 4,0670 | 4,0670 | 3,8690 | 6.396 | ,00 |
| 29/9/2014 | 3,9540 | -1,17% | 4,0010 | 4,1890 | 3,8600 | 282.999 | ,00 |
| 26/9/2014 | 4,0010 | 0,00% | 4,0850 | 4,0850 | 3,9060 | 95.933 | ,00 |
| 25/9/2014 | 4,0010 | -4,69% | 4,2360 | 4,2360 | 3,9820 | 50.354 | ,00 |
| 24/9/2014 | 4,1980 | 0,45% | 4,2170 | 4,2170 | 4,1140 | 5.187 | ,00 |
| 23/9/2014 | 4,1790 | 2,75% | 4,1140 | 4,1790 | 4,0100 | 78.832 | ,00 |
| 22/9/2014 | 4,0670 | -3,12% | 4,1140 | 4,2360 | 4,0670 | 14.722 | ,00 |
| 19/9/2014 | 4,1980 | 0,00% | 4,2360 | 4,2360 | 4,1040 | 25.808 | ,00 |
| 18/9/2014 | 4,1980 | -0,24% | 4,1510 | 4,2450 | 4,0480 | 67.410 | ,00 |
| 17/9/2014 | 4,2080 | 1,59% | 4,2170 | 4,2270 | 4,0480 | 71.053 | ,00 |
| 16/9/2014 | 4,1420 | -2,22% | 4,2920 | 4,2920 | 4,0380 | 38.911 | ,00 |
| 15/9/2014 | 4,2360 | 5,87% | 4,0380 | 4,2740 | 3,9350 | 25.329 | ,00 |
| 12/9/2014 | 4,0010 | -0,47% | 4,0950 | 4,1040 | 4,0010 | 23.590 | ,00 |
| 11/9/2014 | 4,0200 | -1,83% | 4,0950 | 4,1230 | 3,9910 | 30.853 | ,00 |
| 10/9/2014 | 4,0950 | -5,01% | 4,2270 | 4,2270 | 4,0480 | 38.349 | ,00 |
| 09/9/2014 | 4,3110 | 0,87% | 4,2740 | 4,3580 | 4,2360 | 20.261 | ,00 |
| 08/9/2014 | 4,2740 | -1,29% | 4,3210 | 4,3580 | 4,2550 | 10.726 | ,00 |
| 05/9/2014 | 4,3300 | 2,22% | 4,3110 | 4,3400 | 4,2360 | 27.548 | ,00 |
| 04/9/2014 | 4,2360 | -1,10% | 4,3490 | 4,3490 | 4,2360 | 26.943 | ,00 |
| 03/9/2014 | 4,2830 | -1,09% | 4,2640 | 4,3490 | 4,2550 | 2.232 | ,00 |
| 02/9/2014 | 4,3300 | -0,23% | 4,2740 | 4,3580 | 4,2640 | 17.941 | ,00 |
| 01/9/2014 | 4,3400 | -1,27% | 4,2920 | 4,3680 | 4,2640 | 5.274 | ,00 |
| 29/8/2014 | 4,3960 | 1,74% | 4,2450 | 4,4620 | 4,2450 | 42.524 | ,00 |
| 28/8/2014 | 4,3210 | -1,08% | 4,4240 | 4,4240 | 4,2450 | 7.182 | ,00 |
| 27/8/2014 | 4,3680 | 0,65% | 4,3110 | 4,3770 | 4,2830 | 25.399 | ,00 |
| 26/8/2014 | 4,3400 | -0,64% | 4,3020 | 4,4150 | 4,3020 | 15.459 | ,00 |
| 25/8/2014 | 4,3680 | -1,27% | 4,5180 | 4,5180 | 4,3110 | 12.883 | ,00 |
| 22/8/2014 | 4,4240 | -0,43% | 4,3770 | 4,4240 | 4,3300 | 10.087 | ,00 |
| 21/8/2014 | 4,4430 | 3,74% | 4,1040 | 4,4430 | 4,1040 | 17.656 | ,00 |
| 20/8/2014 | 4,2830 | 1,11% | 4,2360 | 4,3020 | 4,2080 | 38.903 | ,00 |
| 19/8/2014 | 4,2360 | 2,27% | 4,0850 | 4,2740 | 4,0850 | 22.337 | ,00 |
| 18/8/2014 | 4,1420 | -3,29% | 4,2920 | 4,2920 | 4,0950 | 11.730 | ,00 |
| 14/8/2014 | 4,2830 | -2,15% | 4,2830 | 4,3210 | 4,2550 | 9.585 | ,00 |
| 13/8/2014 | 4,3770 | 2,19% | 4,2830 | 4,3770 | 4,1980 | 15.069 | ,00 |
| 12/8/2014 | 4,2830 | 1,32% | 4,2830 | 4,3110 | 4,1420 | 9.625 | ,00 |
| 11/8/2014 | 4,2270 | 5,65% | 4,0200 | 4,2270 | 4,0200 | 19.495 | ,00 |
| 08/8/2014 | 4,0010 | -3,40% | 4,1420 | 4,1420 | 3,8600 | 302.473 | ,00 |
| 07/8/2014 | 4,1420 | -6,18% | 4,3300 | 4,3580 | 4,1420 | 84.620 | ,00 |
| 06/8/2014 | 4,4150 | -2,50% | 4,4340 | 4,4430 | 4,2640 | 45.061 | ,00 |
| 05/8/2014 | 4,5280 | -2,43% | 4,5940 | 4,6600 | 4,4430 | 51.760 | ,00 |
| 04/8/2014 | 4,6410 | -1,59% | 4,7910 | 4,8010 | 4,6130 | 38.927 | ,00 |
| 01/8/2014 | 4,7160 | 0,00% | 4,7070 | 4,7160 | 4,6600 | 60.096 | ,00 |
| 31/7/2014 | 4,7160 | 0,60% | 4,7350 | 4,7540 | 4,6130 | 54.325 | ,00 |
| 30/7/2014 | 4,6880 | 0,00% | 4,6970 | 4,6970 | 4,6130 | 35.312 | ,00 |
| 29/7/2014 | 4,6880 | 0,00% | 4,6690 | 4,7160 | 4,6130 | 60.142 | ,00 |
| 28/7/2014 | 4,6880 | 0,60% | 4,6500 | 4,7070 | 4,6130 | 219.645 | ,00 |
| 25/7/2014 | 4,6600 | 2,92% | 4,5370 | 4,7350 | 4,5180 | 129.352 | ,00 |
| 24/7/2014 | 4,5280 | -0,61% | 4,4810 | 4,5560 | 4,4810 | 33.053 | ,00 |
| 23/7/2014 | 4,5560 | 1,90% | 4,4810 | 4,5750 | 4,4810 | 52.301 | ,00 |
| 22/7/2014 | 4,4710 | 4,17% | 4,2920 | 4,5180 | 4,2360 | 970.175 | ,00 |
| 21/7/2014 | 4,2920 | -2,98% | 4,5370 | 4,5470 | 4,2920 | 12.398 | ,00 |
| 18/7/2014 | 4,4240 | -2,08% | 4,4240 | 4,5660 | 4,3300 | 14.590 | ,00 |
| 17/7/2014 | 4,5180 | 0,00% | 4,5180 | 4,5750 | 4,5180 | 10.298 | ,00 |
| 16/7/2014 | 4,5180 | 1,46% | 4,3770 | 4,5840 | 4,3770 | 63.794 | ,00 |
| 15/7/2014 | 4,4530 | -0,62% | 4,5560 | 4,5560 | 4,3300 | 6.884 | ,00 |
| 14/7/2014 | 4,4810 | 0,00% | 4,4340 | 4,4810 | 4,3770 | 8.195 | ,00 |
| 11/7/2014 | 4,4810 | 2,82% | 4,6030 | 4,6030 | 4,3300 | 10.568 | ,00 |
| 10/7/2014 | 4,3580 | -2,33% | 4,6410 | 4,6410 | 4,3300 | 23.186 | ,00 |
| 09/7/2014 | 4,4620 | -0,84% | 4,5280 | 4,5660 | 4,3300 | 19.729 | ,00 |
| 08/7/2014 | 4,5000 | -2,24% | 4,6970 | 4,6970 | 4,5000 | 28.540 | ,00 |
| 07/7/2014 | 4,6030 | 0,41% | 4,5940 | 4,7070 | 4,5090 | 113.782 | ,00 |
| 04/7/2014 | 4,5840 | -2,61% | 4,7630 | 4,7630 | 4,5750 | 721.583 | ,00 |
| 03/7/2014 | 4,7070 | 5,70% | 4,5180 | 4,8480 | 4,5180 | 591.532 | ,00 |
| 02/7/2014 | 4,4530 | -1,44% | 4,5000 | 4,6310 | 4,4530 | 4.752.393 | ,00 |
| 01/7/2014 | 4,5180 | 5,71% | 4,2920 | 4,5180 | 4,2740 | 53.762 | ,00 |
| 30/6/2014 | 4,2740 | -3,19% | 4,5180 | 4,5180 | 4,1890 | 53.881 | ,00 |
| 27/6/2014 | 4,4150 | -4,48% | 4,5840 | 4,5840 | 4,3770 | 33.103 | ,00 |
| 26/6/2014 | 4,6220 | -1,41% | 4,7070 | 4,7070 | 4,6030 | 14.231 | ,00 |
| 25/6/2014 | 4,6880 | 2,67% | 4,6970 | 4,7260 | 4,5660 | 17.245 | ,00 |
| 24/6/2014 | 4,5660 | -2,60% | 4,7540 | 4,7540 | 4,5660 | 24.415 | ,00 |
| 23/6/2014 | 4,6880 | -6,91% | 4,7070 | 4,8480 | 4,6500 | 93.522 | ,00 |
| 20/6/2014 | 5,0360 | 2,30% | 4,9230 | 5,1960 | 4,8290 | 2.845.192 | ,00 |
| 19/6/2014 | 4,9230 | 1,74% | 4,8390 | 4,9230 | 4,6310 | 3.789.981 | ,00 |
| 18/6/2014 | 4,8390 | -0,94% | 4,7820 | 4,8760 | 4,7260 | 4.525 | ,00 |
| 17/6/2014 | 4,8850 | 1,16% | 4,8290 | 4,8950 | 4,8290 | 3.612 | ,00 |
| 16/6/2014 | 4,8290 | 1,79% | 4,8570 | 4,9330 | 4,8010 | 3.498 | ,00 |
| 13/6/2014 | 4,7440 | -2,15% | 4,9230 | 4,9230 | 4,7070 | 11.454 | ,00 |
| 12/6/2014 | 4,8480 | 3,00% | 4,8390 | 4,9330 | 4,7910 | 11.941 | ,00 |
| 11/6/2014 | 4,7070 | -4,58% | 4,9140 | 4,9990 | 4,7070 | 30.319 | ,00 |
| 10/6/2014 | 4,9330 | -4,38% | 5,1960 | 5,2060 | 4,9330 | 77.014 | ,00 |
| 06/6/2014 | 5,1590 | -4,52% | 5,4970 | 5,4970 | 5,1590 | 11.571 | ,00 |
| 05/6/2014 | 5,4030 | 0,35% | 5,4500 | 5,4600 | 5,2900 | 9.542 | ,00 |
| 04/6/2014 | 5,3840 | 1,41% | 5,3000 | 5,4600 | 5,1870 | 37.088 | ,00 |
| 03/6/2014 | 5,3090 | 2,35% | 5,2430 | 5,3090 | 5,1300 | 25.911 | ,00 |
| 02/6/2014 | 5,1870 | -1,61% | 5,2720 | 5,4410 | 5,1770 | 14.288 | ,00 |
| 30/5/2014 | 5,2720 | 1,46% | 5,2720 | 5,2720 | 5,2060 | 3.655 | ,00 |
| 29/5/2014 | 5,1960 | 0,00% | 5,2150 | 5,2620 | 5,1770 | 15.908 | ,00 |
| 28/5/2014 | 5,1960 | -2,31% | 5,4130 | 5,5540 | 5,1960 | 7.834 | ,00 |
| 27/5/2014 | 5,3190 | 4,64% | 5,1770 | 5,3940 | 5,0830 | 37.530 | ,00 |
| 26/5/2014 | 5,0830 | -0,92% | 5,1300 | 5,2900 | 5,0450 | 4.085 | ,00 |
| 23/5/2014 | 5,1300 | 3,22% | 5,0270 | 5,1680 | 4,7730 | 75.619 | ,00 |
| 22/5/2014 | 4,9700 | 3,11% | 4,8670 | 4,9700 | 4,7070 | 9.423 | ,00 |
| 21/5/2014 | 4,8200 | 2,40% | 4,8010 | 4,9140 | 4,6310 | 33.169 | ,00 |
| 20/5/2014 | 4,7070 | 1,64% | 4,7070 | 4,8390 | 4,4620 | 39.689 | ,00 |
| 19/5/2014 | 4,6310 | 0,61% | 4,6030 | 4,8760 | 4,5940 | 5.749 | ,00 |
| 16/5/2014 | 4,6030 | -7,22% | 4,8950 | 4,8950 | 4,6030 | 4.039 | ,00 |
| 15/5/2014 | 4,9610 | -4,71% | 5,2620 | 5,2620 | 4,9140 | 18.760 | ,00 |
| 14/5/2014 | 5,2060 | 0,19% | 5,1870 | 5,2060 | 5,0270 | 20.925 | ,00 |
| 13/5/2014 | 5,1960 | 1,29% | 5,1300 | 5,2430 | 4,9890 | 22.540 | ,00 |
| 12/5/2014 | 5,1300 | -3,02% | 5,2900 | 5,2900 | 4,9420 | 18.091 | ,00 |
| 09/5/2014 | 5,2900 | -1,42% | 5,4030 | 5,4030 | 5,2060 | 4.727 | ,00 |
| 08/5/2014 | 5,3660 | 1,07% | 5,4130 | 5,4130 | 5,2150 | 4.295 | ,00 |
| 07/5/2014 | 5,3090 | 0,70% | 5,3660 | 5,4410 | 5,3090 | 18.436 | ,00 |
| 06/5/2014 | 5,2720 | -2,42% | 5,4500 | 5,4500 | 5,2720 | 3.047 | ,00 |
| 05/5/2014 | 5,4030 | -2,38% | 5,5070 | 5,5920 | 5,2720 | 23.777 | ,00 |
| 02/5/2014 | 5,5350 | -2,00% | 5,6480 | 5,6480 | 5,4030 | 11.893 | ,00 |
| 30/4/2014 | 5,6480 | 3,80% | 5,4410 | 5,6480 | 5,2900 | 32.669 | ,00 |
| 29/4/2014 | 5,4410 | -2,03% | 5,3750 | 5,5440 | 5,2720 | 25.788 | ,00 |
| 28/4/2014 | 5,5540 | -1,00% | 5,4690 | 5,5540 | 5,3280 | 5.038 | ,00 |
| 25/4/2014 | 5,6100 | 1,70% | 5,6480 | 5,6480 | 5,3750 | 4.266 | ,00 |
| 24/4/2014 | 5,5160 | -0,18% | 5,5540 | 5,5540 | 5,4600 | 1.264 | ,00 |
| 23/4/2014 | 5,5260 | 0,69% | 5,6390 | 5,6390 | 5,4130 | 2.107 | ,00 |
| 22/4/2014 | 5,4880 | -4,42% | 5,8170 | 5,8270 | 5,4880 | 4.968 | ,00 |
| 17/4/2014 | 5,7420 | 1,66% | 5,6480 | 5,8170 | 5,6480 | 7.290 | ,00 |
| 16/4/2014 | 5,6480 | 4,53% | 5,4220 | 5,6480 | 5,4130 | 18.046 | ,00 |
| 15/4/2014 | 5,4030 | 0,35% | 5,4310 | 5,5260 | 5,2340 | 25.779 | ,00 |
| 14/4/2014 | 5,3840 | -7,16% | 5,6480 | 5,6480 | 5,3840 | 20.430 | ,00 |
| 11/4/2014 | 5,7990 | -0,96% | 5,6950 | 5,7990 | 5,5540 | 29.314 | ,00 |
| 10/4/2014 | 5,8550 | -0,64% | 5,8930 | 5,8930 | 5,7230 | 17.946 | ,00 |
| 09/4/2014 | 5,8930 | 2,63% | 5,6480 | 5,8930 | 5,6480 | 27.250 | ,00 |
| 08/4/2014 | 5,7420 | 1,66% | 5,6670 | 5,7420 | 5,5540 | 32.626 | ,00 |
| 07/4/2014 | 5,6480 | -1,96% | 5,7890 | 5,8650 | 5,6480 | 18.381 | ,00 |
| 04/4/2014 | 5,7610 | -3,92% | 5,9120 | 5,9680 | 5,7610 | 31.856 | ,00 |
| 03/4/2014 | 5,9960 | -0,78% | 6,0150 | 6,0150 | 5,8080 | 22.469 | ,00 |
| 02/4/2014 | 6,0430 | 1,58% | 5,9490 | 6,1660 | 5,9300 | 30.918 | ,00 |
| 01/4/2014 | 5,9490 | -5,68% | 6,2130 | 6,2130 | 5,6010 | 733.877 | ,00 |
| 31/3/2014 | 6,3070 | 1,51% | 6,2220 | 6,3070 | 6,2130 | 60.236 | ,00 |
| 28/3/2014 | 6,2130 | 1,54% | 6,0720 | 6,3350 | 6,0250 | 61.360 | ,00 |
| 27/3/2014 | 6,1190 | 1,88% | 6,3450 | 6,3450 | 6,0430 | 178.495 | ,00 |
| 26/3/2014 | 6,0060 | 0,79% | 6,0060 | 6,2690 | 5,9590 | 88.703 | ,00 |
| 24/3/2014 | 5,9590 | -2,31% | 6,1000 | 6,2030 | 5,9300 | 50.588 | ,00 |
| 21/3/2014 | 6,1000 | -4,28% | 6,4950 | 6,5140 | 6,1000 | 66.814 | ,00 |
| 20/3/2014 | 6,3730 | -2,45% | 6,4950 | 6,5800 | 6,3450 | 221.410 | ,00 |
| 19/3/2014 | 6,5330 | 4,21% | 6,3450 | 6,5330 | 6,3160 | 132.514 | ,00 |
| 18/3/2014 | 6,2690 | 5,72% | 6,0250 | 6,3450 | 5,9490 | 171.809 | ,00 |
| 17/3/2014 | 5,9300 | 1,61% | 5,8360 | 6,3820 | 5,8360 | 95.353 | ,00 |
| 14/3/2014 | 5,8360 | -2,21% | 6,0250 | 6,0720 | 5,7990 | 51.790 | ,00 |
| 13/3/2014 | 5,9680 | -0,17% | 6,0250 | 6,1000 | 5,8830 | 21.580 | ,00 |
| 12/3/2014 | 5,9780 | 1,61% | 5,7330 | 5,9780 | 5,7330 | 142.122 | ,00 |
| 11/3/2014 | 5,8830 | 2,12% | 5,7890 | 5,8930 | 5,7610 | 19.708 | ,00 |
| 10/3/2014 | 5,7610 | 2,00% | 5,9120 | 5,9120 | 5,7330 | 17.350 | ,00 |
| 07/3/2014 | 5,6480 | -1,64% | 5,6950 | 5,7890 | 5,5540 | 29.407 | ,00 |
| 06/3/2014 | 5,7420 | -1,29% | 5,7050 | 5,8740 | 5,6950 | 19.267 | ,00 |
| 05/3/2014 | 5,8170 | 1,31% | 5,9300 | 5,9300 | 5,7890 | 107.015 | ,00 |
| 04/3/2014 | 5,7420 | 3,03% | 5,4410 | 5,7800 | 5,4410 | 169.588 | ,00 |
| 28/2/2014 | 5,5730 | 5,71% | 5,4600 | 5,8360 | 5,3750 | 140.180 | ,00 |
| 27/2/2014 | 5,2720 | 1,84% | 5,3560 | 5,4970 | 5,2720 | 40.437 | ,00 |
| 26/2/2014 | 5,1770 | 0,35% | 5,2720 | 5,4600 | 5,1680 | 46.839 | ,00 |
| 25/2/2014 | 5,1590 | 0,19% | 5,2530 | 5,2530 | 5,1490 | 2.212 | ,00 |
| 24/2/2014 | 5,1490 | -0,19% | 5,2530 | 5,2530 | 5,1210 | 5.970 | ,00 |
| 21/2/2014 | 5,1590 | -3,01% | 5,4970 | 5,4970 | 5,1590 | 4.000 | ,00 |
| 20/2/2014 | 5,3190 | 1,26% | 5,0830 | 5,3190 | 5,0080 | 14.326 | ,00 |
| 19/2/2014 | 5,2530 | -0,36% | 5,1770 | 5,4130 | 5,1770 | 6.085 | ,00 |
| 18/2/2014 | 5,2720 | 0,00% | 5,4410 | 5,4410 | 5,2720 | 7.453 | ,00 |
| 17/2/2014 | 5,2720 | -1,40% | 5,2720 | 5,4600 | 5,2720 | 12.146 | ,00 |
| 14/2/2014 | 5,3470 | -2,07% | 5,5730 | 5,5730 | 5,3280 | 108.278 | ,00 |
| 13/2/2014 | 5,4600 | 0,70% | 5,5540 | 5,5730 | 5,3660 | 11.516 | ,00 |
| 12/2/2014 | 5,4220 | 3,79% | 5,3660 | 5,4600 | 5,2240 | 28.223 | ,00 |
| 11/2/2014 | 5,2240 | -3,81% | 5,4220 | 5,5540 | 5,2240 | 9.493 | ,00 |
| 10/2/2014 | 5,4310 | 0,17% | 5,4500 | 5,8170 | 5,4220 | 46.774 | ,00 |
| 07/2/2014 | 5,4220 | 1,59% | 5,4600 | 5,4600 | 5,1400 | 17.550 | ,00 |
| 06/2/2014 | 5,3370 | -0,54% | 5,3470 | 5,4880 | 5,1960 | 35.350 | ,00 |
| 05/2/2014 | 5,3660 | -0,52% | 5,4220 | 5,4220 | 5,3470 | 19.325 | ,00 |
| 04/2/2014 | 5,3940 | 2,51% | 4,9140 | 5,4030 | 4,9140 | 28.322 | ,00 |
| 03/2/2014 | 5,2620 | 3,32% | 4,8570 | 5,3090 | 4,8570 | 52.303 | ,00 |
| 31/1/2014 | 5,0930 | 1,13% | 5,1680 | 5,2620 | 5,0930 | 297 | ,00 |
| 30/1/2014 | 5,0360 | 4,07% | 4,7910 | 5,1300 | 4,6220 | 66.642 | ,00 |
| 29/1/2014 | 4,8390 | -3,20% | 4,8950 | 4,9890 | 4,7910 | 30.580 | ,00 |
| 28/1/2014 | 4,9990 | 1,15% | 4,9330 | 5,2240 | 4,8850 | 21.438 | ,00 |
| 27/1/2014 | 4,9420 | 0,96% | 4,8950 | 5,3190 | 4,8950 | 20.489 | ,00 |
| 24/1/2014 | 4,8950 | -5,63% | 5,2720 | 5,3470 | 4,8950 | 15.787 | ,00 |
| 23/1/2014 | 5,1870 | -1,61% | 5,2240 | 5,3090 | 5,1300 | 7.135 | ,00 |
| 22/1/2014 | 5,2720 | 2,77% | 5,1770 | 5,3660 | 5,0830 | 8.928 | ,00 |
| 21/1/2014 | 5,1300 | 3,01% | 5,0830 | 5,4600 | 5,0830 | 45.412 | ,00 |
| 20/1/2014 | 4,9800 | -3,64% | 5,2720 | 5,3190 | 4,9510 | 6.242 | ,00 |
| 17/1/2014 | 5,1680 | 1,47% | 5,0930 | 5,1770 | 4,9420 | 11.484 | ,00 |
| 16/1/2014 | 5,0930 | 1,13% | 5,0360 | 5,2340 | 5,0360 | 9.381 | ,00 |
| 15/1/2014 | 5,0360 | 1,51% | 4,9610 | 5,1300 | 4,9040 | 2.231 | ,00 |
| 14/1/2014 | 4,9610 | 2,33% | 5,1490 | 5,1490 | 4,8200 | 3.823 | ,00 |
| 13/1/2014 | 4,8480 | -3,73% | 5,2720 | 5,2720 | 4,8100 | 8.289 | ,00 |
| 10/1/2014 | 5,0360 | -2,02% | 4,9800 | 5,2150 | 4,9800 | 6.305 | ,00 |
| 09/1/2014 | 5,1400 | -1,08% | 5,2240 | 5,2240 | 5,0740 | 5.573 | ,00 |
| 08/1/2014 | 5,1960 | 2,40% | 5,1680 | 5,2990 | 5,1300 | 13.240 | ,00 |
| 07/1/2014 | 5,0740 | 2,86% | 4,9800 | 5,0740 | 4,9800 | 8.636 | ,00 |
| 03/1/2014 | 4,9330 | 2,94% | 4,7920 | 5,0270 | 4,7920 | 6.697 | ,00 |
| 02/1/2014 | 4,7920 | 4,72% | 4,6890 | 4,8670 | 4,6890 | 18.770 | ,00 |
| 31/12/2013 | 4,5760 | 3,83% | 4,3880 | 4,5760 | 4,3880 | 12.277 | ,00 |
| 30/12/2013 | 4,4070 | 0,66% | 4,3600 | 4,5010 | 4,3220 | 7.958 | ,00 |
| 27/12/2013 | 4,3780 | 1,51% | 4,3220 | 4,4160 | 4,3130 | 28.689 | ,00 |
| 23/12/2013 | 4,3130 | -3,96% | 4,4160 | 4,4160 | 4,2560 | 183.840 | ,00 |
| 20/12/2013 | 4,4910 | -0,42% | 4,5100 | 4,6040 | 4,4910 | 4.671 | ,00 |
| 19/12/2013 | 4,5100 | -2,04% | 4,5100 | 4,5100 | 4,5100 | 106 | ,00 |
| 18/12/2013 | 4,6040 | -1,81% | 4,7730 | 4,7730 | 4,5950 | 7.556 | ,00 |
| 17/12/2013 | 4,6890 | 1,03% | 4,6890 | 4,7730 | 4,6510 | 8.767 | ,00 |
| 16/12/2013 | 4,6410 | 2,47% | 4,5190 | 4,6980 | 4,5190 | 8.246 | ,00 |
| 13/12/2013 | 4,5290 | -0,61% | 4,5950 | 4,6980 | 4,5290 | 8.142 | ,00 |
| 12/12/2013 | 4,5570 | 1,04% | 4,4720 | 4,6040 | 4,4440 | 69.441 | ,00 |
| 11/12/2013 | 4,5100 | -1,23% | 4,6890 | 4,6980 | 4,4720 | 17.767 | ,00 |
| 10/12/2013 | 4,5660 | 3,19% | 4,5950 | 4,6980 | 4,4160 | 31.561 | ,00 |
| 09/12/2013 | 4,4250 | -1,27% | 4,5100 | 4,5100 | 4,3970 | 3.885 | ,00 |
| 06/12/2013 | 4,4820 | -2,25% | 4,6040 | 4,6040 | 4,4160 | 4.445 | ,00 |
| 05/12/2013 | 4,5850 | -0,61% | 4,6040 | 4,7360 | 4,5660 | 11.839 | ,00 |
| 04/12/2013 | 4,6130 | -1,81% | 4,5760 | 4,6890 | 4,5660 | 5.992 | ,00 |
| 03/12/2013 | 4,6980 | -0,19% | 4,5380 | 4,6980 | 4,5290 | 2.076 | ,00 |
| 02/12/2013 | 4,7070 | -0,21% | 4,7170 | 4,7540 | 4,6040 | 4.311 | ,00 |
| 29/11/2013 | 4,7170 | 1,84% | 4,6700 | 4,7360 | 4,6700 | 2.297 | ,00 |
| 28/11/2013 | 4,6320 | -1,99% | 4,6890 | 4,7170 | 4,6040 | 3.086 | ,00 |
| 27/11/2013 | 4,7260 | 0,00% | 4,7260 | 4,7260 | 4,7260 | ,00 | |
| 26/11/2013 | 4,7260 | -0,21% | 4,7360 | 4,8290 | 4,5950 | 21.133 | ,00 |
| 25/11/2013 | 4,7360 | 1,00% | 4,7920 | 4,7920 | 4,6040 | 5.971 | ,00 |
| 22/11/2013 | 4,6890 | 5,28% | 4,6130 | 4,6890 | 4,5570 | 4.793 | ,00 |
| 21/11/2013 | 4,4540 | 0,00% | 4,3410 | 4,6790 | 4,3410 | 4.693 | ,00 |
| 20/11/2013 | 4,4540 | -3,45% | 4,5010 | 4,5010 | 4,4540 | 219 | ,00 |
| 19/11/2013 | 4,6130 | 5,13% | 4,3410 | 4,6320 | 4,3410 | 4.018 | ,00 |
| 18/11/2013 | 4,3880 | 3,78% | 4,3220 | 4,4160 | 4,3220 | 982 | ,00 |
| 15/11/2013 | 4,2280 | 0,00% | 4,1340 | 4,2660 | 4,1340 | 13.825 | ,00 |
| 14/11/2013 | 4,2280 | 0,45% | 4,1530 | 4,2750 | 4,1530 | 19.195 | ,00 |
| 13/11/2013 | 4,2090 | 0,00% | 4,1440 | 4,3880 | 4,1440 | 2.171 | ,00 |
| 12/11/2013 | 4,2090 | -1,98% | 4,3880 | 4,4070 | 4,2090 | 9.442 | ,00 |
| 11/11/2013 | 4,2940 | -1,08% | 4,3500 | 4,4540 | 4,2940 | 12.661 | ,00 |
| 08/11/2013 | 4,3410 | 0,00% | 4,4250 | 4,5660 | 4,3220 | 9.310 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|