| 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 |
|---|---|---|---|---|---|---|---|
| 23/8/2012 | 1,8420 | -0,97% | 1,9360 | 2,0290 | 1,8420 | 4.959 | 9.589,07 |
| 22/8/2012 | 1,8600 | 1,53% | 1,9360 | 1,9540 | 1,8320 | 1.844 | 3.423,88 |
| 21/8/2012 | 1,8320 | 0,00% | 1,8320 | 1,8320 | 1,6440 | 11.786 | 21.548,49 |
| 20/8/2012 | 1,8320 | 1,55% | 1,8510 | 1,8510 | 1,8320 | 5.322 | 9.751,97 |
| 17/8/2012 | 1,8040 | 0,50% | 1,7950 | 1,8320 | 1,7660 | 11.695 | 20.976,89 |
| 16/8/2012 | 1,7950 | -0,50% | 1,9730 | 1,9730 | 1,7380 | 4.534 | 8.077,79 |
| 14/8/2012 | 1,8040 | -5,40% | 1,8130 | 1,8600 | 1,8040 | 982 | 1.789,41 |
| 13/8/2012 | 1,9070 | -5,17% | 1,9170 | 1,9830 | 1,8790 | 920 | 1.765,62 |
| 10/8/2012 | 2,0110 | 2,92% | 2,0860 | 2,1420 | 1,8600 | 3.445 | 6.871,10 |
| 09/8/2012 | 1,9540 | 3,99% | 1,9540 | 1,9730 | 1,8790 | 130 | 251,56 |
| 08/8/2012 | 1,8790 | -6,10% | 2,0200 | 2,0200 | 1,8700 | 2.213 | 4.191,78 |
| 07/8/2012 | 2,0010 | 10,37% | 1,8230 | 2,0200 | 1,8230 | 1.893 | 3.512,46 |
| 06/8/2012 | 1,8130 | 6,02% | 1,7760 | 1,8420 | 1,7380 | 1.898 | 3.375,36 |
| 03/8/2012 | 1,7100 | 1,66% | 1,5790 | 1,7190 | 1,5790 | 7.426 | 12.456,82 |
| 02/8/2012 | 1,6820 | -1,12% | 1,7850 | 1,7850 | 1,6820 | 10.512 | 17.690,03 |
| 01/8/2012 | 1,7010 | -2,13% | 1,7480 | 1,7660 | 1,6910 | 2.553 | 4.349,44 |
| 31/7/2012 | 1,7380 | 2,78% | 1,6910 | 1,7380 | 1,6820 | 5.482 | 9.259,98 |
| 30/7/2012 | 1,6910 | 6,49% | 1,6910 | 1,7760 | 1,6820 | 28.469 | 48.392,91 |
| 27/7/2012 | 1,5880 | -7,13% | 1,7010 | 1,7100 | 1,5880 | 775 | 1.305,57 |
| 26/7/2012 | 1,7100 | 0,53% | 1,6820 | 1,7290 | 1,6820 | 6.350 | 10.803,49 |
| 25/7/2012 | 1,7010 | 0,00% | 1,6910 | 1,7760 | 1,6820 | 9.001 | 15.376,95 |
| 24/7/2012 | 1,7010 | -3,19% | 1,7380 | 1,8600 | 1,6910 | 15.321 | 26.677,08 |
| 23/7/2012 | 1,7570 | -12,63% | 1,8980 | 1,8980 | 1,7570 | 8.908 | 16.120,27 |
| 20/7/2012 | 2,0110 | 1,41% | 1,9730 | 2,0480 | 1,9730 | 12.304 | 24.654,40 |
| 19/7/2012 | 1,9830 | -10,96% | 2,1800 | 2,1800 | 1,9450 | 4.251 | 8.680,45 |
| 18/7/2012 | 2,2270 | -9,18% | 2,2360 | 2,2360 | 2,2270 | 1.277 | 2.848,00 |
| 17/7/2012 | 2,4520 | -4,07% | 2,4430 | 2,5840 | 2,3490 | 11.888 | 29.697,00 |
| 16/7/2012 | 2,5560 | 28,90% | 2,1420 | 2,5750 | 2,1420 | 7.197 | 17.314,69 |
| 13/7/2012 | 1,9830 | 8,78% | 1,8510 | 2,0110 | 1,7660 | 16.032 | 30.480,40 |
| 12/7/2012 | 1,8230 | 7,17% | 1,7010 | 1,8320 | 1,7010 | 239.844 | 410.503,23 |
| 11/7/2012 | 1,7010 | -1,05% | 1,6910 | 1,7190 | 1,6440 | 6.923 | 11.713,45 |
| 10/7/2012 | 1,7190 | 0,00% | 1,7190 | 1,7380 | 1,6910 | 7.379 | 12.675,05 |
| 09/7/2012 | 1,7190 | 3,93% | 1,6630 | 1,7190 | 1,6540 | 13.283 | 22.264,93 |
| 06/7/2012 | 1,6540 | 0,61% | 1,5970 | 1,6910 | 1,5970 | 8.647 | 14.324,98 |
| 05/7/2012 | 1,6440 | -5,95% | 1,7380 | 1,7570 | 1,6440 | 20.562 | 34.742,32 |
| 04/7/2012 | 1,7480 | 4,55% | 1,7100 | 1,7480 | 1,6720 | 19.955 | 34.508,59 |
| 03/7/2012 | 1,6720 | -1,12% | 1,7380 | 1,7380 | 1,6540 | 11.031 | 18.635,81 |
| 02/7/2012 | 1,6910 | -2,70% | 1,7760 | 1,7850 | 1,6910 | 40.536 | 69.683,53 |
| 29/6/2012 | 1,7380 | 0,52% | 1,7660 | 1,7850 | 1,7100 | 21.304 | 37.158,38 |
| 28/6/2012 | 1,7290 | 9,50% | 1,5410 | 1,7290 | 1,5410 | 18.177 | 30.533,29 |
| 27/6/2012 | 1,5790 | 0,64% | 1,5690 | 1,5880 | 1,5690 | 3.107 | 4.903,80 |
| 26/6/2012 | 1,5690 | -4,56% | 1,5410 | 1,5970 | 1,5310 | 16.313 | 25.582,13 |
| 25/6/2012 | 1,6440 | -1,14% | 1,6440 | 1,6440 | 1,6440 | 1.597 | 2.625,00 |
| 22/6/2012 | 1,6630 | 1,16% | 1,6440 | 1,6910 | 1,6440 | 19.073 | 31.601,70 |
| 21/6/2012 | 1,6440 | 6,06% | 1,5600 | 1,6720 | 1,5600 | 73.893 | 119.385,00 |
| 20/6/2012 | 1,5500 | 1,84% | 1,5220 | 1,5790 | 1,5030 | 41.698 | 63.936,35 |
| 19/6/2012 | 1,5220 | -0,59% | 1,5130 | 1,5500 | 1,5030 | 58.408 | 89.033,30 |
| 18/6/2012 | 1,5310 | -1,23% | 1,5970 | 1,5970 | 1,5030 | 6.978 | 10.966,93 |
| 15/6/2012 | 1,5500 | -0,64% | 1,5500 | 1,5500 | 1,5500 | 2.235 | 3.465,00 |
| 14/6/2012 | 1,5600 | 0,00% | 1,5410 | 1,5970 | 1,5130 | 15.377 | 23.931,12 |
| 13/6/2012 | 1,5600 | -2,32% | 1,5970 | 1,5970 | 1,5500 | 4.907 | 7.696,60 |
| 12/6/2012 | 1,5970 | 1,78% | 1,5690 | 1,5970 | 1,5500 | 9.227 | 14.424,92 |
| 11/6/2012 | 1,5690 | 1,23% | 1,5500 | 1,5970 | 1,5030 | 14.493 | 22.535,40 |
| 08/6/2012 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5410 | 692 | 1.072,18 |
| 07/6/2012 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5220 | 1.618 | 2.505,70 |
| 06/6/2012 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5130 | 638 | 986,00 |
| 05/6/2012 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5130 | 608 | 937,31 |
| 01/6/2012 | 1,5500 | -1,21% | 1,5600 | 1,5600 | 1,5410 | 1.383 | 2.149,00 |
| 31/5/2012 | 1,5690 | 1,82% | 1,5690 | 1,5690 | 1,5410 | 1.212 | 1.896,08 |
| 30/5/2012 | 1,5410 | 3,15% | 1,5410 | 1,5500 | 1,5130 | 10.856 | 16.588,16 |
| 29/5/2012 | 1,4940 | -8,06% | 1,6070 | 1,6070 | 1,4940 | 341 | 519,00 |
| 28/5/2012 | 1,6250 | 0,00% | 1,6250 | 1,6250 | 1,6250 | 543 | 882,30 |
| 25/5/2012 | 1,6250 | -3,39% | 1,6630 | 1,6630 | 1,6250 | 692 | 1.133,50 |
| 24/5/2012 | 1,6820 | 5,32% | 1,6820 | 1,6820 | 1,6820 | 21 | 35,80 |
| 23/5/2012 | 1,5970 | -3,97% | 1,5880 | 1,6720 | 1,5880 | 1.482 | 2.387,57 |
| 22/5/2012 | 1,6630 | 0,00% | 1,6540 | 1,6630 | 1,6540 | 1.426 | 2.369,78 |
| 21/5/2012 | 1,6630 | -2,75% | 1,7100 | 1,7100 | 1,6630 | 1.523 | 2.555,61 |
| 18/5/2012 | 1,7100 | -11,67% | 1,8700 | 1,8700 | 1,7010 | 19.239 | 35.613,45 |
| 17/5/2012 | 1,9360 | 0,99% | 2,0110 | 2,0110 | 1,8040 | 580 | 1.112,50 |
| 16/5/2012 | 1,9170 | -2,39% | 1,9730 | 1,9730 | 1,9170 | 75 | 147,90 |
| 15/5/2012 | 1,9640 | -4,57% | 2,0390 | 2,0390 | 1,8700 | 4.939 | 9.458,06 |
| 14/5/2012 | 2,0580 | -3,52% | 2,0860 | 2,0860 | 2,0580 | 341 | 701,40 |
| 11/5/2012 | 2,1330 | -1,30% | 2,1520 | 2,1520 | 2,1140 | 1.436 | 3.060,23 |
| 10/5/2012 | 2,1610 | 0,00% | 2,1610 | 2,1610 | 2,1610 | 1.171 | 2.530,00 |
| 09/5/2012 | 2,1610 | 0,42% | 2,1700 | 2,1700 | 2,1420 | 7.220 | 15.608,23 |
| 08/5/2012 | 2,1520 | -2,54% | 2,1990 | 2,1990 | 2,1140 | 7.227 | 15.664,85 |
| 07/5/2012 | 2,2080 | 2,60% | 1,5500 | 2,2360 | 1,5500 | 2.094 | 4.091,75 |
| 04/5/2012 | 2,1520 | -3,76% | 2,1420 | 2,2360 | 2,1330 | 3.395 | 7.374,20 |
| 03/5/2012 | 2,2360 | -2,44% | 2,0760 | 2,2460 | 2,0760 | 7.259 | 16.119,99 |
| 02/5/2012 | 2,2920 | 0,00% | 2,2920 | 2,2920 | 2,2920 | 6.386 | 14.640,00 |
| 30/4/2012 | 2,2920 | 0,00% | 2,2920 | 2,2920 | 2,2920 | 6.386 | 14.640,00 |
| 27/4/2012 | 2,2920 | -0,43% | 2,3020 | 2,3020 | 2,2920 | 6.386 | 14.660,00 |
| 26/4/2012 | 2,3020 | -1,20% | 2,3300 | 2,3300 | 2,3020 | 7.354 | 16.974,18 |
| 25/4/2012 | 2,3300 | 0,00% | 2,3210 | 2,3300 | 2,3210 | 6.513 | 15.167,60 |
| 24/4/2012 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | 7.450 | 17.360,00 |
| 23/4/2012 | 2,3300 | -0,43% | 2,3300 | 2,3300 | 2,3300 | 6.589 | 15.351,20 |
| 20/4/2012 | 2,3400 | -0,38% | 2,3400 | 2,3400 | 2,3400 | 6.553 | 15.330,93 |
| 19/4/2012 | 2,3490 | 7,31% | 2,3580 | 2,3580 | 2,3490 | 6.620 | 15.550,20 |
| 18/4/2012 | 2,1890 | 0,00% | 2,1890 | 2,1890 | 2,1890 | ,00 | |
| 17/4/2012 | 2,1890 | -2,93% | 2,1890 | 2,1890 | 2,1890 | 11 | 23,30 |
| 12/4/2012 | 2,2550 | 0,00% | 2,2550 | 2,2550 | 2,2550 | 212 | 480,00 |
| 11/4/2012 | 2,2550 | -4,00% | 2,2550 | 2,2550 | 2,2550 | 532 | 1.200,00 |
| 10/4/2012 | 2,3490 | 0,38% | 2,3400 | 2,3580 | 2,3400 | 1.597 | 3.753,80 |
| 05/4/2012 | 2,3400 | 0,00% | 2,3490 | 2,3490 | 2,3400 | 7.684 | 17.977,90 |
| 04/4/2012 | 2,3400 | 0,00% | 1,7950 | 2,3490 | 1,7950 | 8.142 | 19.043,90 |
| 03/4/2012 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 8.302 | 19.422,00 |
| 02/4/2012 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 8.195 | 19.173,00 |
| 30/3/2012 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 7.503 | 17.554,50 |
| 29/3/2012 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 431.045 | 1.008.450,00 |
| 28/3/2012 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 533 | 1.247,49 |
| 27/3/2012 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 26/3/2012 | 2,3400 | 2,90% | 2,3400 | 2,3400 | 2,3400 | 499 | 1.167,81 |
| 23/3/2012 | 2,2740 | -3,97% | 2,3680 | 2,3680 | 2,2740 | 9.547 | 22.507,40 |
| 22/3/2012 | 2,3680 | 0,00% | 2,3680 | 2,3680 | 2,3580 | 15.773 | 37.346,30 |
| 21/3/2012 | 2,3680 | -0,38% | 2,3680 | 2,3770 | 2,3680 | 8.515 | 20.175,00 |
| 20/3/2012 | 2,3770 | 0,00% | 2,3020 | 2,3770 | 2,3020 | 4.641 | 10.976,37 |
| 19/3/2012 | 2,3770 | 0,00% | 2,3770 | 2,3770 | 2,3770 | 5.321 | 12.650,00 |
| 16/3/2012 | 2,3770 | 0,00% | 2,3770 | 2,3770 | 2,3770 | 14.155 | 33.649,00 |
| 15/3/2012 | 2,3770 | 0,00% | 2,3770 | 2,3770 | 2,3770 | 21.393 | 50.853,00 |
| 14/3/2012 | 2,3770 | 4,99% | 2,3770 | 2,3770 | 2,3770 | 17.029 | 40.480,00 |
| 13/3/2012 | 2,2640 | -4,75% | 2,3770 | 2,3770 | 2,2640 | 8.419 | 20.011,10 |
| 12/3/2012 | 2,3770 | 0,00% | 2,3770 | 2,3770 | 2,3770 | 13.517 | 32.131,00 |
| 09/3/2012 | 2,3770 | -0,79% | 2,3960 | 2,3960 | 2,2920 | 18.300 | 43.696,78 |
| 08/3/2012 | 2,3960 | 0,00% | 2,2080 | 2,3960 | 2,2080 | 19.625 | 46.998,00 |
| 07/3/2012 | 2,3960 | 0,00% | 2,3960 | 2,3960 | 2,3960 | 60.666 | 145.350,00 |
| 06/3/2012 | 2,3960 | 1,18% | 2,3960 | 2,3960 | 2,3960 | 5.321 | 12.750,00 |
| 05/3/2012 | 2,3680 | 0,00% | 2,3680 | 2,3680 | 2,3680 | ,00 | |
| 02/3/2012 | 2,3680 | -3,07% | 2,4340 | 2,4430 | 2,3680 | 5.694 | ,00 |
| 01/3/2012 | 2,4430 | 1,96% | 2,3960 | 2,4430 | 2,3020 | 3.780 | ,00 |
| 29/2/2012 | 2,3960 | 1,18% | 2,3960 | 2,3960 | 2,3960 | 8.515 | ,00 |
| 28/2/2012 | 2,3680 | 0,00% | 2,3680 | 2,3680 | 2,3680 | 426 | ,00 |
| 24/2/2012 | 2,3680 | -4,52% | 2,4800 | 2,4800 | 2,3680 | 27.459 | ,00 |
| 23/2/2012 | 2,4800 | 5,58% | 2,4800 | 2,4800 | 2,4710 | 4.790 | ,00 |
| 22/2/2012 | 2,3490 | 1,64% | 2,3490 | 2,3490 | 2,3490 | 13.926 | ,00 |
| 21/2/2012 | 2,3110 | -4,66% | 2,4240 | 2,4240 | 2,3110 | 10.802 | ,00 |
| 20/2/2012 | 2,4240 | -1,90% | 2,3680 | 2,4240 | 2,3490 | 22.210 | ,00 |
| 17/2/2012 | 2,4710 | 3,95% | 2,3770 | 2,4710 | 2,2640 | 10.176 | ,00 |
| 16/2/2012 | 2,3770 | 0,38% | 2,3680 | 2,3770 | 2,3680 | 10.753 | ,00 |
| 15/2/2012 | 2,3680 | -1,95% | 2,3680 | 2,4800 | 2,3020 | 8.369 | ,00 |
| 14/2/2012 | 2,4150 | -4,43% | 2,4050 | 2,4150 | 2,4050 | 5.917 | ,00 |
| 13/2/2012 | 2,5270 | 0,36% | 2,5180 | 2,5270 | 2,5180 | 154 | ,00 |
| 10/2/2012 | 2,5180 | 0,76% | 2,4990 | 2,5180 | 2,4990 | 734 | ,00 |
| 09/2/2012 | 2,4990 | 0,00% | 2,5370 | 2,5370 | 2,4990 | 1.650 | ,00 |
| 08/2/2012 | 2,4990 | 5,98% | 2,3490 | 2,5370 | 2,3490 | 18.668 | ,00 |
| 07/2/2012 | 2,3580 | 0,38% | 2,3490 | 2,3960 | 2,3490 | 14.790 | ,00 |
| 06/2/2012 | 2,3490 | 0,82% | 2,3490 | 2,3490 | 2,3490 | 13.229 | ,00 |
| 03/2/2012 | 2,3300 | -3,12% | 2,3490 | 2,4900 | 2,1890 | 26.555 | ,00 |
| 02/2/2012 | 2,4050 | 0,00% | 2,4050 | 2,4050 | 2,4050 | 3.193 | ,00 |
| 01/2/2012 | 2,4050 | 0,75% | 2,4050 | 2,4050 | 2,4050 | 14.112 | ,00 |
| 31/1/2012 | 2,3870 | 0,00% | 1,7950 | 2,4050 | 1,7950 | 3.024 | ,00 |
| 30/1/2012 | 2,3870 | 0,00% | 2,3870 | 2,3870 | 2,3870 | 8.311 | ,00 |
| 27/1/2012 | 2,3870 | 0,80% | 2,3960 | 2,4050 | 2,3770 | 26.076 | ,00 |
| 26/1/2012 | 2,3680 | -0,80% | 2,3870 | 2,4050 | 2,3680 | 3.193 | ,00 |
| 25/1/2012 | 2,3870 | -0,75% | 2,3770 | 2,4050 | 2,2830 | 15.020 | ,00 |
| 24/1/2012 | 2,4050 | -0,78% | 2,3490 | 2,4710 | 2,3490 | 15.557 | ,00 |
| 23/1/2012 | 2,4240 | -0,41% | 2,4240 | 2,4430 | 2,3960 | 13.892 | ,00 |
| 20/1/2012 | 2,4340 | 3,62% | 2,4340 | 2,4340 | 2,4340 | 2.171 | ,00 |
| 19/1/2012 | 2,3490 | 0,00% | 2,3490 | 2,3490 | 2,3300 | 17.944 | ,00 |
| 18/1/2012 | 2,3490 | 2,04% | 2,3020 | 2,3490 | 2,3020 | 24.156 | ,00 |
| 17/1/2012 | 2,3020 | -2,00% | 2,3490 | 2,3490 | 2,2170 | 21.902 | ,00 |
| 16/1/2012 | 2,3490 | 4,59% | 2,0290 | 2,3490 | 2,0290 | 33.397 | ,00 |
| 13/1/2012 | 2,2460 | 2,14% | 2,2920 | 2,3020 | 2,2460 | 4.797 | ,00 |
| 12/1/2012 | 2,1990 | -2,09% | 2,2460 | 2,2460 | 2,1520 | 11.520 | ,00 |
| 11/1/2012 | 2,2460 | -3,61% | 2,3300 | 2,3300 | 2,1990 | 24.615 | ,00 |
| 10/1/2012 | 2,3300 | 0,00% | 2,3300 | 2,3490 | 2,3300 | 1.469 | ,00 |
| 09/1/2012 | 2,3300 | -0,43% | 2,3400 | 2,3400 | 2,2460 | 969 | ,00 |
| 05/1/2012 | 2,3400 | 4,19% | 2,2460 | 2,3400 | 2,2460 | 541 | ,00 |
| 04/1/2012 | 2,2460 | -4,38% | 2,3300 | 2,3490 | 2,2270 | 22.831 | ,00 |
| 03/1/2012 | 2,3490 | 0,00% | 2,3490 | 2,3490 | 2,1140 | 552 | ,00 |
| 02/1/2012 | 2,3490 | 0,00% | 2,3490 | 2,3490 | 2,3490 | ,00 | |
| 30/12/2011 | 2,3490 | 6,39% | 2,3490 | 2,3490 | 2,3490 | 2.554 | ,00 |
| 29/12/2011 | 2,2080 | 0,00% | 2,2080 | 2,2550 | 2,2080 | 1.915 | ,00 |
| 28/12/2011 | 2,2080 | 0,00% | 2,2080 | 2,2080 | 2,2080 | ,00 | |
| 27/12/2011 | 2,2080 | 1,28% | 2,1800 | 2,2080 | 2,1800 | 2.129 | ,00 |
| 23/12/2011 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 22/12/2011 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 21/12/2011 | 2,1800 | -3,33% | 2,2460 | 2,2550 | 2,1800 | 5.098 | ,00 |
| 20/12/2011 | 2,2550 | 3,44% | 2,2550 | 2,2550 | 2,2550 | 11 | ,00 |
| 19/12/2011 | 2,1800 | 0,88% | 2,1610 | 2,1800 | 2,1610 | 4.780 | ,00 |
| 16/12/2011 | 2,1610 | 0,89% | 2,1610 | 2,1610 | 2,1610 | 1.147 | ,00 |
| 15/12/2011 | 2,1420 | -1,74% | 2,1890 | 2,1890 | 2,1420 | 265 | ,00 |
| 14/12/2011 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 4.948 | ,00 |
| 13/12/2011 | 2,1800 | -2,94% | 2,1800 | 2,1890 | 2,1800 | 5.428 | ,00 |
| 12/12/2011 | 2,2460 | 3,03% | 2,2080 | 2,2460 | 2,2080 | 466 | ,00 |
| 09/12/2011 | 2,1800 | -5,30% | 2,3020 | 2,3020 | 2,1800 | 2.963 | ,00 |
| 08/12/2011 | 2,3020 | 0,00% | 2,3020 | 2,3020 | 2,3020 | 11.643 | ,00 |
| 07/12/2011 | 2,3020 | -2,00% | 2,3490 | 2,3490 | 2,3020 | 11.521 | ,00 |
| 06/12/2011 | 2,3490 | 0,38% | 2,3400 | 2,3490 | 2,3400 | 1.091 | ,00 |
| 05/12/2011 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 868 | ,00 |
| 02/12/2011 | 2,3400 | 5,98% | 2,2640 | 2,3400 | 2,2640 | 578 | ,00 |
| 01/12/2011 | 2,2080 | 0,00% | 2,2080 | 2,2080 | 2,2080 | ,00 | |
| 30/11/2011 | 2,2080 | 0,00% | 2,2080 | 2,2080 | 2,2080 | ,00 | |
| 29/11/2011 | 2,2080 | -2,08% | 2,2550 | 2,2550 | 2,2080 | 2.490 | ,00 |
| 28/11/2011 | 2,2550 | -3,22% | 2,3300 | 2,3300 | 2,2550 | 10.175 | ,00 |
| 25/11/2011 | 2,3300 | -0,81% | 2,3490 | 2,3490 | 2,3300 | 22.297 | ,00 |
| 24/11/2011 | 2,3490 | 0,00% | 2,3490 | 2,3490 | 2,3490 | 8.376 | ,00 |
| 23/11/2011 | 2,3490 | 0,00% | 2,3490 | 2,3490 | 2,3490 | 6.386 | ,00 |
| 22/11/2011 | 2,3490 | 3,30% | 2,3490 | 2,3580 | 2,3490 | 1.566 | ,00 |
| 21/11/2011 | 2,2740 | -6,92% | 2,2550 | 2,2830 | 2,2550 | 560 | ,00 |
| 18/11/2011 | 2,4430 | 0,78% | 2,4430 | 2,4430 | 2,4240 | 5.922 | ,00 |
| 17/11/2011 | 2,4240 | 0,00% | 2,4240 | 2,4240 | 2,4240 | ,00 | |
| 16/11/2011 | 2,4240 | -0,78% | 2,4520 | 2,4520 | 2,4240 | 5.641 | ,00 |
| 15/11/2011 | 2,4430 | 0,00% | 2,4430 | 2,4430 | 2,4430 | 1.171 | ,00 |
| 14/11/2011 | 2,4430 | 0,00% | 2,4430 | 2,4430 | 2,4430 | ,00 | |
| 11/11/2011 | 2,4430 | 0,00% | 2,4430 | 2,4430 | 2,4430 | ,00 | |
| 10/11/2011 | 2,4430 | 0,00% | 2,4520 | 2,4520 | 2,4430 | 1.597 | ,00 |
| 09/11/2011 | 2,4430 | 0,00% | 2,4430 | 2,4430 | 2,4430 | 1.597 | ,00 |
| 08/11/2011 | 2,4430 | 0,00% | 2,4430 | 2,4430 | 2,4430 | 1.064 | ,00 |
| 07/11/2011 | 2,4430 | 0,78% | 2,4430 | 2,4430 | 2,4430 | 1 | ,00 |
| 04/11/2011 | 2,4240 | 0,00% | 2,4240 | 2,4240 | 2,4240 | 5.109 | ,00 |
| 03/11/2011 | 2,4240 | -0,78% | 2,4430 | 2,4430 | 2,4240 | 1.434 | ,00 |
| 02/11/2011 | 2,4430 | -1,89% | 2,4430 | 2,4430 | 2,4430 | 25.330 | ,00 |
| 01/11/2011 | 2,4900 | -7,02% | 2,4900 | 2,5270 | 2,4800 | 9.350 | ,00 |
| 31/10/2011 | 2,6780 | 5,56% | 2,5370 | 2,6870 | 2,5370 | 1.494 | ,00 |
| 27/10/2011 | 2,5370 | 1,89% | 2,5370 | 2,5370 | 2,4900 | 4.648 | ,00 |
| 26/10/2011 | 2,4900 | 1,92% | 2,4900 | 2,4900 | 2,4900 | 1.490 | ,00 |
| 25/10/2011 | 2,4430 | 0,00% | 2,4430 | 2,4430 | 2,4430 | 1.382 | ,00 |
| 24/10/2011 | 2,4430 | -1,89% | 2,4430 | 2,4430 | 2,4430 | 2.341 | ,00 |
| 21/10/2011 | 2,4900 | -0,76% | 2,5090 | 2,5460 | 2,4800 | 15.251 | ,00 |
| 20/10/2011 | 2,5090 | -1,84% | 2,5560 | 2,5560 | 2,5090 | 212 | ,00 |
| 19/10/2011 | 2,5560 | -0,35% | 2,5270 | 2,5560 | 2,5270 | 4.257 | ,00 |
| 18/10/2011 | 2,5650 | 4,99% | 2,4430 | 2,5650 | 2,4430 | 5.588 | ,00 |
| 17/10/2011 | 2,4430 | -4,76% | 2,4900 | 2,4900 | 2,4430 | 13.938 | ,00 |
| 14/10/2011 | 2,5650 | 7,91% | 2,4900 | 2,5650 | 2,4900 | 2 | ,00 |
| 13/10/2011 | 2,3770 | 0,00% | 2,3770 | 2,3770 | 2,3770 | 32 | ,00 |
| 12/10/2011 | 2,3770 | 0,38% | 2,4340 | 2,4430 | 2,3770 | 28.258 | ,00 |
| 11/10/2011 | 2,3680 | 0,81% | 2,4430 | 2,4430 | 2,3490 | 12.580 | ,00 |
| 10/10/2011 | 2,3490 | 0,38% | 2,2920 | 2,3490 | 2,2550 | 13.229 | ,00 |
| 07/10/2011 | 2,3400 | 5,07% | 2,2360 | 2,3400 | 2,2270 | 660 | ,00 |
| 06/10/2011 | 2,2270 | 0,45% | 2,2170 | 2,2640 | 2,2080 | 41.355 | ,00 |
| 05/10/2011 | 2,2170 | -1,29% | 2,2080 | 2,2270 | 2,2080 | 25.336 | ,00 |
| 04/10/2011 | 2,2460 | -4,38% | 2,3490 | 2,3490 | 2,2460 | 33.313 | ,00 |
| 03/10/2011 | 2,3490 | 0,82% | 2,4430 | 2,4430 | 2,3300 | 15.658 | ,00 |
| 30/9/2011 | 2,3300 | -0,81% | 2,3490 | 2,3490 | 2,3300 | 27.163 | ,00 |
| 29/9/2011 | 2,3490 | -1,96% | 2,3300 | 2,3490 | 2,3300 | 44.776 | ,00 |
| 28/9/2011 | 2,3960 | -3,78% | 2,4430 | 2,4800 | 2,3870 | 47.267 | ,00 |
| 27/9/2011 | 2,4900 | 2,72% | 2,4800 | 2,5840 | 2,4240 | 30.030 | ,00 |
| 26/9/2011 | 2,4240 | 0,00% | 2,4710 | 2,5180 | 2,4240 | 2.927 | ,00 |
| 23/9/2011 | 2,4240 | -1,54% | 2,4620 | 2,4620 | 2,4240 | 8.568 | ,00 |
| 22/9/2011 | 2,4620 | 0,78% | 2,5090 | 2,5370 | 2,4430 | 21.760 | ,00 |
| 21/9/2011 | 2,4430 | 6,59% | 2,2920 | 2,5930 | 2,2920 | 72.648 | ,00 |
| 20/9/2011 | 2,2920 | 8,42% | 2,1610 | 2,3960 | 2,1610 | 15.645 | ,00 |
| 19/9/2011 | 2,1140 | 0,91% | 2,0950 | 2,2270 | 2,0110 | 48.926 | ,00 |
| 16/9/2011 | 2,0950 | 6,18% | 2,0200 | 2,2360 | 1,7850 | 337.307 | ,00 |
| 15/9/2011 | 1,9730 | -14,63% | 2,2640 | 2,2640 | 1,9730 | 67.636 | ,00 |
| 14/9/2011 | 2,3110 | -11,83% | 1,9730 | 2,5750 | 1,9730 | 37.376 | ,00 |
| 13/9/2011 | 2,6210 | -1,43% | 2,6590 | 2,6590 | 2,4430 | 20.512 | ,00 |
| 12/9/2011 | 2,6590 | -3,73% | 2,7620 | 2,7620 | 2,6590 | 3.242 | ,00 |
| 09/9/2011 | 2,7620 | -3,29% | 2,7250 | 2,8000 | 2,7250 | 6.344 | ,00 |
| 08/9/2011 | 2,8560 | 0,00% | 2,8560 | 2,9130 | 2,8560 | 2.440 | ,00 |
| 07/9/2011 | 2,8560 | 0,63% | 2,6870 | 2,9030 | 2,6870 | 4.362 | ,00 |
| 06/9/2011 | 2,8380 | -0,98% | 2,6400 | 2,9600 | 2,6400 | 1.416 | ,00 |
| 05/9/2011 | 2,8660 | 1,34% | 2,6310 | 2,8660 | 2,6310 | 4.943 | ,00 |
| 02/9/2011 | 2,8280 | -2,92% | 2,9130 | 2,9130 | 2,8190 | 3.283 | ,00 |
| 01/9/2011 | 2,9130 | -1,89% | 2,9600 | 2,9690 | 2,9130 | 15.357 | ,00 |
| 31/8/2011 | 2,9690 | -4,26% | 3,1010 | 3,1010 | 2,9690 | 18.894 | ,00 |
| 30/8/2011 | 3,1010 | -5,43% | 3,1950 | 3,1950 | 3,1010 | 3.312 | ,00 |
| 29/8/2011 | 3,2790 | 11,87% | 2,9310 | 3,2980 | 2,9310 | 10.108 | ,00 |
| 26/8/2011 | 2,9310 | -2,20% | 2,8560 | 2,9790 | 2,8560 | 1.979 | ,00 |
| 25/8/2011 | 2,9970 | 0,00% | 2,9970 | 3,0250 | 2,9970 | 4.374 | ,00 |
| 24/8/2011 | 2,9970 | 1,90% | 2,9690 | 2,9970 | 2,9690 | 1.502 | ,00 |
| 23/8/2011 | 2,9410 | 0,65% | 2,9220 | 2,9500 | 2,9130 | 3.291 | ,00 |
| 22/8/2011 | 2,9220 | -1,91% | 2,9790 | 2,9790 | 2,9220 | 1.565 | ,00 |
| 19/8/2011 | 2,9790 | -7,57% | 3,0250 | 3,1290 | 2,9790 | 1.748 | ,00 |
| 18/8/2011 | 3,2230 | 0,00% | 3,2230 | 3,2230 | 3,2230 | ,00 | |
| 17/8/2011 | 3,2230 | -1,98% | 3,1470 | 3,2230 | 3,0720 | 27.087 | ,00 |
| 16/8/2011 | 3,2880 | 0,55% | 3,2700 | 3,2880 | 3,2700 | 1.778 | ,00 |
| 12/8/2011 | 3,2700 | -1,68% | 3,1950 | 3,3260 | 3,1950 | 4.647 | ,00 |
| 11/8/2011 | 3,3260 | 0,00% | 3,3260 | 3,3260 | 3,3260 | 589 | ,00 |
| 10/8/2011 | 3,3260 | 0,00% | 3,3260 | 3,3260 | 3,3260 | 1.448 | ,00 |
| 09/8/2011 | 3,3260 | 6,95% | 3,1100 | 3,4670 | 3,0910 | 12.012 | ,00 |
| 08/8/2011 | 3,1100 | -2,93% | 3,2040 | 3,2510 | 3,1100 | 8.439 | ,00 |
| 05/8/2011 | 3,2040 | -0,28% | 3,2130 | 3,2320 | 3,2040 | 9.799 | ,00 |
| 04/8/2011 | 3,2130 | 0,88% | 3,1950 | 3,2130 | 3,1950 | 12.841 | ,00 |
| 03/8/2011 | 3,1850 | -6,35% | 3,2320 | 3,3360 | 3,1290 | 42.115 | ,00 |
| 02/8/2011 | 3,4010 | 0,27% | 3,1760 | 3,5230 | 3,1760 | 3.783 | ,00 |
| 01/8/2011 | 3,3920 | -3,72% | 3,4290 | 3,4480 | 3,3830 | 5.890 | ,00 |
| 29/7/2011 | 3,5230 | 0,00% | 3,5230 | 3,5700 | 3,5230 | 5.255 | ,00 |
| 28/7/2011 | 3,5230 | 0,26% | 3,5140 | 3,5230 | 3,5140 | 3.091 | ,00 |
| 27/7/2011 | 3,5140 | 0,00% | 3,5140 | 3,5140 | 3,5140 | 234 | ,00 |
| 26/7/2011 | 3,5140 | -2,61% | 3,5700 | 3,5700 | 3,5140 | 153.795 | ,00 |
| 25/7/2011 | 3,6080 | 1,06% | 3,5700 | 3,6170 | 3,5700 | 1.388 | ,00 |
| 22/7/2011 | 3,5700 | 0,25% | 3,6930 | 3,6930 | 3,5230 | 2.593 | ,00 |
| 21/7/2011 | 3,5610 | 0,00% | 3,5610 | 3,5610 | 3,4580 | 7.323 | ,00 |
| 20/7/2011 | 3,5610 | 7,36% | 3,3920 | 3,5700 | 3,3920 | 3.664 | ,00 |
| 19/7/2011 | 3,3170 | -7,09% | 3,4010 | 3,4010 | 3,3170 | 1.944 | ,00 |
| 18/7/2011 | 3,5700 | 1,33% | 3,5140 | 3,6170 | 3,4390 | 2.092 | ,00 |
| 15/7/2011 | 3,5230 | -0,28% | 3,5330 | 3,5330 | 3,5230 | 3.420 | ,00 |
| 14/7/2011 | 3,5330 | 0,00% | 3,5330 | 3,5990 | 3,5330 | 4.736 | ,00 |
| 13/7/2011 | 3,5330 | 0,28% | 3,5330 | 3,5330 | 3,5230 | 7.646 | ,00 |
| 12/7/2011 | 3,5230 | -1,59% | 3,5230 | 3,5990 | 3,5230 | 2.342 | ,00 |
| 11/7/2011 | 3,5800 | -2,29% | 3,5420 | 3,6550 | 3,5230 | 22.213 | ,00 |
| 08/7/2011 | 3,6640 | 0,00% | 3,6550 | 3,6640 | 3,6550 | 1.860 | ,00 |
| 07/7/2011 | 3,6640 | 0,25% | 3,6640 | 3,6640 | 3,5610 | 2.510 | ,00 |
| 06/7/2011 | 3,6550 | -2,01% | 3,6740 | 3,6740 | 3,5800 | 2.248 | ,00 |
| 05/7/2011 | 3,7300 | 1,28% | 3,7110 | 3,7300 | 3,6830 | 4.848 | ,00 |
| 04/7/2011 | 3,6830 | 4,54% | 3,5230 | 3,7020 | 3,5230 | 4.965 | ,00 |
| 01/7/2011 | 3,5230 | -4,84% | 3,7110 | 3,7110 | 3,5230 | 6.078 | ,00 |
| 30/6/2011 | 3,7020 | 1,04% | 3,5420 | 3,7020 | 3,5420 | 1.782 | ,00 |
| 29/6/2011 | 3,6640 | 0,00% | 3,7300 | 3,7300 | 3,6640 | 3.705 | ,00 |
| 28/6/2011 | 3,6640 | 0,00% | 3,5330 | 3,6640 | 3,5330 | 160 | ,00 |
| 27/6/2011 | 3,6640 | -1,53% | 3,5700 | 3,6640 | 3,5700 | 354 | ,00 |
| 24/6/2011 | 3,7210 | 0,00% | 3,7210 | 3,7210 | 3,7210 | ,00 | |
| 23/6/2011 | 3,7210 | 1,56% | 3,6640 | 3,7210 | 3,6640 | 2.130 | ,00 |
| 22/6/2011 | 3,6640 | -1,77% | 3,7300 | 3,7300 | 3,6550 | 6.327 | ,00 |
| 21/6/2011 | 3,7300 | 0,76% | 3,5420 | 3,7300 | 3,5420 | 5.968 | ,00 |
| 20/6/2011 | 3,7020 | 4,78% | 3,5330 | 3,7020 | 3,5140 | 13.261 | ,00 |
| 17/6/2011 | 3,5330 | -4,07% | 3,5230 | 3,5800 | 3,5230 | 7.806 | ,00 |
| 16/6/2011 | 3,6830 | 0,00% | 3,5330 | 3,6830 | 3,5330 | 524 | ,00 |
| 15/6/2011 | 3,6830 | 0,00% | 3,5330 | 3,6830 | 3,5330 | 1.094 | ,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.% |
|---|