| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)
6,9000 €
-0,0600 (-0,86%)
- Άνοιγμα 6,9600
- Υψηλό 7,0400
- Χαμηλό 6,8800
- Όγκος 287.926
- Τζίρος 1.993.263 €
- Πράξεις 920
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -3,55% | 4,4250 | 4,5660 | 4,3220 | 9.310 | ,00 |
| 07/11/2013 | 4,5010 | -1,23% | 4,5570 | 4,6040 | 4,4250 | 12.723 | ,00 |
| 06/11/2013 | 4,5570 | -0,42% | 4,5950 | 4,5950 | 4,5010 | 8.288 | ,00 |
| 05/11/2013 | 4,5760 | -0,61% | 4,6040 | 4,6040 | 4,5570 | 2.722 | ,00 |
| 04/11/2013 | 4,6040 | -2,40% | 4,6700 | 4,6700 | 4,6040 | 3.576 | ,00 |
| 01/11/2013 | 4,7170 | 2,45% | 4,6320 | 4,8110 | 4,6320 | 13.678 | ,00 |
| 31/10/2013 | 4,6040 | -2,79% | 4,6130 | 4,7360 | 4,5950 | 4.081 | ,00 |
| 30/10/2013 | 4,7360 | 0,81% | 4,6230 | 4,7360 | 4,6230 | 1.095 | ,00 |
| 29/10/2013 | 4,6980 | -1,76% | 4,7820 | 4,8390 | 4,6980 | 36.601 | ,00 |
| 25/10/2013 | 4,7820 | 0,78% | 4,7260 | 4,8010 | 4,7070 | 22.388 | ,00 |
| 24/10/2013 | 4,7450 | 4,77% | 4,6040 | 4,8010 | 4,5570 | 34.841 | ,00 |
| 23/10/2013 | 4,5290 | -1,82% | 4,6130 | 4,6130 | 4,5190 | 4.545 | ,00 |
| 22/10/2013 | 4,6130 | -2,60% | 4,5290 | 4,7450 | 4,5290 | 9.137 | ,00 |
| 21/10/2013 | 4,7360 | 0,81% | 4,6980 | 4,8860 | 4,6980 | 25.463 | ,00 |
| 18/10/2013 | 4,6980 | 0,00% | 4,6980 | 4,7450 | 4,6130 | 36.192 | ,00 |
| 17/10/2013 | 4,6980 | 1,01% | 4,6700 | 4,7640 | 4,6700 | 15.075 | ,00 |
| 16/10/2013 | 4,6510 | -2,94% | 4,7170 | 4,7450 | 4,5950 | 30.621 | ,00 |
| 15/10/2013 | 4,7920 | 2,00% | 4,7450 | 4,8860 | 4,6980 | 153.849 | ,00 |
| 14/10/2013 | 4,6980 | 4,61% | 4,4910 | 4,8110 | 4,4910 | 83.727 | ,00 |
| 11/10/2013 | 4,4910 | 6,22% | 4,3500 | 4,5190 | 4,3220 | 41.864 | ,00 |
| 10/10/2013 | 4,2280 | -3,23% | 4,5010 | 4,5010 | 4,2280 | 12.121 | ,00 |
| 09/10/2013 | 4,3690 | 4,02% | 4,2000 | 4,3970 | 4,1810 | 19.692 | ,00 |
| 08/10/2013 | 4,2000 | 8,25% | 3,9460 | 4,2190 | 3,8990 | 50.929 | ,00 |
| 07/10/2013 | 3,8800 | 5,35% | 3,6640 | 3,9460 | 3,6270 | 21.446 | ,00 |
| 04/10/2013 | 3,6830 | 3,98% | 3,6640 | 3,6830 | 3,5610 | 13.763 | ,00 |
| 03/10/2013 | 3,5420 | -0,78% | 3,5050 | 3,7020 | 3,5050 | 4.896 | ,00 |
| 02/10/2013 | 3,5700 | -0,81% | 3,7300 | 3,7400 | 3,5230 | 5.894 | ,00 |
| 01/10/2013 | 3,5990 | -0,25% | 3,7110 | 3,7110 | 3,5420 | 3.355 | ,00 |
| 30/9/2013 | 3,6080 | -2,78% | 3,7860 | 3,7960 | 3,5800 | 2.219 | ,00 |
| 27/9/2013 | 3,7110 | 0,49% | 3,7110 | 3,7770 | 3,6460 | 16.768 | ,00 |
| 26/9/2013 | 3,6930 | 1,29% | 3,5700 | 3,6930 | 3,5700 | 2.527 | ,00 |
| 25/9/2013 | 3,6460 | 0,00% | 3,6360 | 3,6640 | 3,5420 | 2.152 | ,00 |
| 24/9/2013 | 3,6460 | -1,51% | 3,7110 | 3,7110 | 3,6360 | 2.969 | ,00 |
| 23/9/2013 | 3,7020 | 2,86% | 3,7400 | 3,7400 | 3,5700 | 892 | ,00 |
| 20/9/2013 | 3,5990 | -1,53% | 3,7580 | 3,7580 | 3,5990 | 1.823 | ,00 |
| 19/9/2013 | 3,6550 | -3,71% | 3,8520 | 3,8520 | 3,6460 | 4.553 | ,00 |
| 18/9/2013 | 3,7960 | 1,25% | 3,7580 | 3,8340 | 3,7580 | 2.876 | ,00 |
| 17/9/2013 | 3,7490 | -0,74% | 3,5990 | 3,7490 | 3,5990 | 229 | ,00 |
| 16/9/2013 | 3,7770 | -0,24% | 3,7580 | 3,7770 | 3,7580 | 1.064 | ,00 |
| 13/9/2013 | 3,7860 | 0,48% | 3,7860 | 3,7860 | 3,7860 | 11 | ,00 |
| 12/9/2013 | 3,7680 | 2,56% | 3,7580 | 3,7860 | 3,7580 | 3.700 | ,00 |
| 11/9/2013 | 3,6740 | -6,01% | 3,9090 | 3,9740 | 3,6640 | 14.858 | ,00 |
| 10/9/2013 | 3,9090 | 2,22% | 3,8340 | 3,9370 | 3,7770 | 19.778 | ,00 |
| 09/9/2013 | 3,8240 | 7,66% | 3,4760 | 3,8240 | 3,4760 | 8.807 | ,00 |
| 06/9/2013 | 3,5520 | 2,19% | 3,4760 | 3,7110 | 3,4580 | 8.911 | ,00 |
| 05/9/2013 | 3,4760 | 4,51% | 3,4480 | 3,5330 | 3,3920 | 2.447 | ,00 |
| 04/9/2013 | 3,3260 | -3,29% | 3,5420 | 3,5420 | 3,2880 | 2.104 | ,00 |
| 03/9/2013 | 3,4390 | 0,56% | 3,5990 | 3,5990 | 3,4200 | 3.226 | ,00 |
| 02/9/2013 | 3,4200 | -5,21% | 3,6550 | 3,6550 | 3,4200 | 2.417 | ,00 |
| 30/8/2013 | 3,6080 | -2,30% | 3,7110 | 3,7400 | 3,5700 | 2.899 | ,00 |
| 29/8/2013 | 3,6930 | 3,45% | 3,5050 | 3,7110 | 3,5050 | 2.780 | ,00 |
| 28/8/2013 | 3,5700 | -4,55% | 3,6080 | 3,6080 | 3,4760 | 3.309 | ,00 |
| 27/8/2013 | 3,7400 | -0,48% | 3,6080 | 3,7400 | 3,5420 | 540 | ,00 |
| 26/8/2013 | 3,7580 | 4,16% | 3,7960 | 3,7960 | 3,7580 | 1.298 | ,00 |
| 23/8/2013 | 3,6080 | 0,00% | 3,6080 | 3,6080 | 3,6080 | ,00 | |
| 22/8/2013 | 3,6080 | 0,00% | 3,6080 | 3,6080 | 3,6080 | ,00 | |
| 21/8/2013 | 3,6080 | -0,25% | 3,7770 | 3,7770 | 3,5890 | 638 | ,00 |
| 20/8/2013 | 3,6170 | -1,79% | 3,6080 | 3,6640 | 3,6080 | 824 | ,00 |
| 19/8/2013 | 3,6830 | -2,49% | 3,7770 | 3,7770 | 3,6830 | 1.571 | ,00 |
| 16/8/2013 | 3,7770 | -2,20% | 3,7770 | 3,7770 | 3,7770 | 35 | ,00 |
| 14/8/2013 | 3,8620 | 0,26% | 3,8990 | 3,9930 | 3,8520 | 3.217 | ,00 |
| 13/8/2013 | 3,8520 | 6,50% | 3,8150 | 3,8520 | 3,7300 | 3.667 | ,00 |
| 12/8/2013 | 3,6170 | 1,03% | 3,5610 | 3,8050 | 3,5610 | 4.006 | ,00 |
| 09/8/2013 | 3,5800 | -1,30% | 3,6640 | 3,6640 | 3,5700 | 1.708 | ,00 |
| 08/8/2013 | 3,6270 | -3,49% | 3,6640 | 3,7490 | 3,5800 | 2.831 | ,00 |
| 07/8/2013 | 3,7580 | 0,00% | 3,7580 | 3,7580 | 3,7580 | ,00 | |
| 06/8/2013 | 3,7580 | 0,00% | 3,7580 | 3,7580 | 3,7580 | ,00 | |
| 05/8/2013 | 3,7580 | 1,27% | 3,5800 | 3,7580 | 3,5800 | 314 | ,00 |
| 02/8/2013 | 3,7110 | 1,53% | 3,7490 | 3,7490 | 3,5890 | 761 | ,00 |
| 01/8/2013 | 3,6550 | -0,25% | 3,7400 | 3,7400 | 3,5800 | 748 | ,00 |
| 31/7/2013 | 3,6640 | -1,03% | 3,6640 | 3,6640 | 3,5420 | 2.428 | ,00 |
| 30/7/2013 | 3,7020 | 2,35% | 3,7300 | 3,7300 | 3,5520 | 352 | ,00 |
| 29/7/2013 | 3,6170 | 0,00% | 3,6170 | 3,6170 | 3,6170 | 147 | ,00 |
| 26/7/2013 | 3,6170 | -2,53% | 3,7490 | 3,7490 | 3,6170 | 561 | ,00 |
| 25/7/2013 | 3,7110 | -1,01% | 3,7020 | 3,7110 | 3,4580 | 479 | ,00 |
| 24/7/2013 | 3,7490 | 3,36% | 3,7490 | 3,7490 | 3,7490 | 95 | ,00 |
| 23/7/2013 | 3,6270 | -1,28% | 3,7300 | 3,7300 | 3,5140 | 553 | ,00 |
| 22/7/2013 | 3,6740 | -0,24% | 3,4860 | 3,6740 | 3,4860 | 122 | ,00 |
| 19/7/2013 | 3,6830 | 2,33% | 3,6640 | 3,7110 | 3,4010 | 22.821 | ,00 |
| 18/7/2013 | 3,5990 | -2,04% | 3,6930 | 3,6930 | 3,5520 | 2.185 | ,00 |
| 17/7/2013 | 3,6740 | -0,24% | 3,6740 | 3,7580 | 3,5890 | 3.578 | ,00 |
| 16/7/2013 | 3,6830 | -1,52% | 3,5700 | 3,7110 | 3,5700 | 684 | ,00 |
| 15/7/2013 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|