Συνεχης ενημερωση

LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)

6,9900 €

0,0900 (1,30%)

Άνοιγμα 6,9500
Υψηλό 6,9900
Χαμηλό 6,9000

Όγκος 223.178
Τζίρος 1.549.916 €
Πράξεις 719

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
14/6/2011	3,6830	-1,02%	3,5140	3,6930	3,5140	2.121	,00
10/6/2011	3,7210	5,32%	3,5140	3,7210	3,5140	1.997	,00
09/6/2011	3,5330	-0,53%	3,7580	3,7580	3,5330	1.494	,00
08/6/2011	3,5520	0,00%	3,6360	3,6360	3,5520	535	,00
07/6/2011	3,5520	-5,03%	3,5520	3,6640	3,5520	1.524	,00
06/6/2011	3,7400	2,86%	3,5420	3,7400	3,5330	1.290	,00
03/6/2011	3,6360	-3,25%	3,7580	3,7580	3,6270	1.579	,00
02/6/2011	3,7580	0,00%	3,7580	3,7580	3,5520	11.157	,00
01/6/2011	3,7580	2,57%	3,6550	3,7580	3,5050	7.812	,00
31/5/2011	3,6640	4,54%	3,5050	3,6640	3,5050	604	,00
30/5/2011	3,5050	-0,51%	3,3640	3,5050	3,3640	252	,00
27/5/2011	3,5230	0,00%	3,4760	3,6640	3,4760	13.367	,00
26/5/2011	3,5230	-1,32%	3,4760	3,5230	3,4760	3.167	,00
25/5/2011	3,5700	-0,81%	3,5230	3,5800	3,4760	5.854	,00
24/5/2011	3,5990	-0,50%	3,6170	3,6170	3,4860	13.037	,00
23/5/2011	3,6170	-0,52%	3,4950	3,6270	3,4760	5.114	,00
20/5/2011	3,6360	0,00%	3,6360	3,6360	3,6360	1.333	,00
19/5/2011	3,6360	-0,76%	3,7110	3,7110	3,5990	779	,00
18/5/2011	3,6640	4,84%	3,4760	3,7580	3,4760	6.863	,00
17/5/2011	3,4950	-5,82%	3,5230	3,5420	3,4760	3.243	,00
16/5/2011	3,7110	0,49%	3,5230	3,7110	3,5230	1.172	,00
13/5/2011	3,6930	4,83%	3,5230	3,6930	3,5230	3.543	,00
12/5/2011	3,5230	-1,07%	3,5230	3,5230	3,5230	215	,00
11/5/2011	3,5610	5,86%	3,4580	3,6170	3,4390	9.439	,00
10/5/2011	3,3640	-4,51%	3,5050	3,5140	3,3640	8.220	,00
09/5/2011	3,5230	3,59%	3,6170	3,6170	3,4760	913	,00
06/5/2011	3,4010	0,00%	3,4010	3,4010	3,4010	40.840	,00
05/5/2011	3,4010	-2,97%	3,4010	3,5700	3,4010	4.388	,00
04/5/2011	3,5050	0,00%	3,4290	3,5050	3,4290	2.842	,00
03/5/2011	3,5050	2,22%	3,6460	3,6460	3,4010	1.746	,00
02/5/2011	3,4290	-3,71%	3,4290	3,4390	3,4290	555	,00
29/4/2011	3,5610	4,40%	3,4290	3,5610	3,3830	23.813	,00
28/4/2011	3,4110	1,13%	3,3640	3,4110	3,2880	3.583	,00
27/4/2011	3,3730	2,59%	3,2980	3,3730	3,2040	4.625	,00
26/4/2011	3,2880	0,00%	3,2880	3,2880	3,2880	21.032	,00
21/4/2011	3,2880	-0,30%	3,2880	3,3360	3,2880	5.782	,00
20/4/2011	3,2980	-3,82%	3,2980	3,3360	3,2980	1.154	,00
19/4/2011	3,4290	-2,67%	3,5230	3,5230	3,3360	48.931	,00
18/4/2011	3,5230	9,65%	3,1760	3,5230	3,1760	78	,00
15/4/2011	3,2130	-3,69%	3,1950	3,2230	3,1950	37.282	,00
14/4/2011	3,3360	1,74%	3,2790	3,3360	3,2790	2.291	,00
13/4/2011	3,2790	0,00%	3,2420	3,3450	3,2420	6.254	,00
12/4/2011	3,2790	-3,33%	3,3920	3,3920	3,2790	12.829	,00
11/4/2011	3,3920	-3,22%	3,6170	3,6170	3,3640	4.233	,00
08/4/2011	3,5050	1,92%	3,4390	3,5050	3,4390	1.640	,00
07/4/2011	3,4390	-2,38%	3,4010	3,5230	3,4010	219	,00
06/4/2011	3,5230	-2,36%	3,5420	3,5420	3,5230	5.612	,00
05/4/2011	3,6080	3,23%	3,3540	3,6080	3,3540	598	,00
04/4/2011	3,4950	2,46%	3,4200	3,4950	3,3730	2.349	,00
01/4/2011	3,4110	-3,18%	3,5230	3,5230	3,3830	6.581	,00
31/3/2011	3,5230	1,06%	3,4860	3,5230	3,4860	1.507	,00
30/3/2011	3,4860	0,29%	3,5700	3,5700	3,4290	986	,00
29/3/2011	3,4760	-1,86%	3,5420	3,5420	3,4760	1.130	,00
28/3/2011	3,5420	-0,53%	3,5800	3,5890	3,4760	7.469	,00
24/3/2011	3,5610	-2,81%	3,5520	3,5610	3,5050	27.756	,00
23/3/2011	3,6640	0,00%	3,5800	3,6640	3,5800	153	,00
22/3/2011	3,6640	0,00%	3,5520	3,6640	3,5520	5.697	,00
21/3/2011	3,6640	1,30%	3,6640	3,7020	3,6550	5.559	,00
18/3/2011	3,6170	-0,28%	3,5700	3,6270	3,5140	20.067	,00
17/3/2011	3,6270	-0,52%	3,6080	3,6460	3,5700	5.733	,00
16/3/2011	3,6460	2,13%	3,6640	3,6640	3,5800	2.703	,00
15/3/2011	3,5700	-3,33%	3,7110	3,7210	3,5700	24.243	,00
14/3/2011	3,6930	3,16%	3,6640	3,7110	3,6640	80.172	,00
11/3/2011	3,5800	-3,79%	3,6640	3,6640	3,5800	16.605	,00
10/3/2011	3,7210	0,00%	3,6170	3,7210	3,6080	4.852	,00
09/3/2011	3,7210	1,03%	3,7210	3,7210	3,7210	127	,00
08/3/2011	3,6830	-2,72%	3,6170	3,7300	3,6170	4.593	,00
04/3/2011	3,7860	0,75%	3,7680	3,7860	3,5990	6.890	,00
03/3/2011	3,7580	0,48%	3,6640	3,7580	3,6640	7.588	,00
02/3/2011	3,7400	4,76%	3,7300	3,7400	3,7210	4.682	,00
01/3/2011	3,5700	-1,30%	3,5800	3,5800	3,5700	2.910	,00
28/2/2011	3,6170	0,00%	3,5700	3,6170	3,5420	9.447	,00
25/2/2011	3,6170	-2,53%	3,6640	3,6640	3,6170	782	,00
24/2/2011	3,7110	2,60%	3,5800	3,7110	3,5800	19.771	,00
23/2/2011	3,6170	-1,28%	3,7300	3,7490	3,6170	3.695	,00
22/2/2011	3,6640	-1,27%	3,6170	3,6640	3,6170	4.735	,00
21/2/2011	3,7110	-1,25%	3,8520	3,8520	3,6640	11.854	,00
18/2/2011	3,7580	2,57%	3,7490	3,7860	3,7490	4.090	,00
17/2/2011	3,6640	1,30%	3,6930	3,7020	3,6360	1.727	,00
16/2/2011	3,6170	-1,28%	3,6640	3,7020	3,6170	4.648	,00
15/2/2011	3,6640	0,00%	3,6270	3,6640	3,6270	1.223	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%