| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0,25% | 3,6270 | 3,6640 | 3,6270 | 1.223 | ,00 |
| 14/2/2011 | 3,6550 | 0,52% | 3,6460 | 3,7110 | 3,6360 | 9.025 | ,00 |
| 11/2/2011 | 3,6360 | -0,52% | 3,5800 | 3,6360 | 3,5800 | 142 | ,00 |
| 10/2/2011 | 3,6550 | -2,27% | 3,7580 | 3,7860 | 3,6550 | 5.140 | ,00 |
| 09/2/2011 | 3,7400 | -0,24% | 3,6640 | 3,7860 | 3,6640 | 604 | ,00 |
| 08/2/2011 | 3,7490 | 1,27% | 3,7110 | 3,7770 | 3,6830 | 4.828 | ,00 |
| 07/2/2011 | 3,7020 | 1,82% | 3,6360 | 3,7020 | 3,6360 | 1.769 | ,00 |
| 04/2/2011 | 3,6360 | 0,00% | 3,6640 | 3,6640 | 3,6080 | 11.786 | ,00 |
| 03/2/2011 | 3,6360 | -0,76% | 3,6640 | 3,6640 | 3,6360 | 5.428 | ,00 |
| 02/2/2011 | 3,6640 | -1,27% | 3,6640 | 3,6640 | 3,6360 | 3.052 | ,00 |
| 01/2/2011 | 3,7110 | 1,53% | 3,7580 | 3,7580 | 3,7020 | 16.038 | ,00 |
| 31/1/2011 | 3,6550 | -2,01% | 3,6080 | 3,7490 | 3,6080 | 7.106 | ,00 |
| 28/1/2011 | 3,7300 | 1,28% | 3,6740 | 3,7300 | 3,6360 | 6.091 | ,00 |
| 27/1/2011 | 3,6830 | 1,82% | 3,6830 | 3,6830 | 3,6830 | 1.146 | ,00 |
| 26/1/2011 | 3,6170 | 0,78% | 3,6080 | 3,6270 | 3,5520 | 2.759 | ,00 |
| 25/1/2011 | 3,5890 | 1,04% | 3,6930 | 3,6930 | 3,5890 | 6.902 | ,00 |
| 24/1/2011 | 3,5520 | -1,03% | 3,4760 | 3,5520 | 3,4760 | 698 | ,00 |
| 21/1/2011 | 3,5890 | 1,04% | 3,6930 | 3,6930 | 3,5890 | 3.031 | ,00 |
| 20/1/2011 | 3,5520 | -1,55% | 3,4670 | 3,6170 | 3,4670 | 8.968 | ,00 |
| 19/1/2011 | 3,6080 | 1,32% | 3,5520 | 3,6080 | 3,5520 | 7.909 | ,00 |
| 18/1/2011 | 3,5610 | -0,53% | 3,4950 | 3,5700 | 3,4760 | 1.629 | ,00 |
| 17/1/2011 | 3,5800 | 2,14% | 3,5990 | 3,5990 | 3,4580 | 4.155 | ,00 |
| 14/1/2011 | 3,5050 | -0,79% | 3,4860 | 3,5050 | 3,4860 | 7.177 | ,00 |
| 13/1/2011 | 3,5330 | -2,83% | 3,5700 | 3,6360 | 3,5330 | 15.716 | ,00 |
| 12/1/2011 | 3,6360 | 5,45% | 3,5520 | 3,6360 | 3,5330 | 9.340 | ,00 |
| 11/1/2011 | 3,4480 | -6,86% | 3,5520 | 3,5610 | 3,4480 | 20.357 | ,00 |
| 10/1/2011 | 3,7020 | 3,15% | 3,7300 | 3,7300 | 3,4670 | 1.402 | ,00 |
| 07/1/2011 | 3,5890 | 0,25% | 3,5800 | 3,5890 | 3,5800 | 19.221 | ,00 |
| 05/1/2011 | 3,5800 | 0,53% | 3,5610 | 3,6550 | 3,5610 | 11.246 | ,00 |
| 04/1/2011 | 3,5610 | -4,30% | 3,7210 | 3,7210 | 3,4860 | 22.244 | ,00 |
| 03/1/2011 | 3,7210 | 1,56% | 3,7400 | 3,7400 | 3,7210 | 717 | ,00 |
| 31/12/2010 | 3,6640 | 0,77% | 3,7400 | 3,7400 | 3,6640 | 2.196 | ,00 |
| 30/12/2010 | 3,6360 | -3,01% | 3,6360 | 3,6360 | 3,6360 | 5 | ,00 |
| 29/12/2010 | 3,7490 | 2,04% | 3,6550 | 3,7490 | 3,6550 | 27.518 | ,00 |
| 28/12/2010 | 3,6740 | 1,83% | 3,6740 | 3,6740 | 3,6740 | 105 | ,00 |
| 27/12/2010 | 3,6080 | -3,04% | 3,6270 | 3,6270 | 3,6080 | 1.441 | ,00 |
| 23/12/2010 | 3,7210 | -0,51% | 3,7210 | 3,7300 | 3,7020 | 1.097 | ,00 |
| 22/12/2010 | 3,7400 | 3,40% | 3,7400 | 3,7400 | 3,5890 | 343 | ,00 |
| 21/12/2010 | 3,6170 | 0,50% | 3,6080 | 3,6360 | 3,6080 | 12.536 | ,00 |
| 20/12/2010 | 3,5990 | -0,77% | 3,6270 | 3,6270 | 3,5610 | 20.275 | ,00 |
| 17/12/2010 | 3,6270 | -0,77% | 3,5700 | 3,6550 | 3,5700 | 14.705 | ,00 |
| 16/12/2010 | 3,6550 | 1,56% | 3,6270 | 3,6550 | 3,6080 | 3.646 | ,00 |
| 15/12/2010 | 3,5990 | 0,28% | 3,7400 | 3,7770 | 3,5610 | 36.021 | ,00 |
| 14/12/2010 | 3,5890 | -1,29% | 3,5890 | 3,5890 | 3,5890 | 559 | ,00 |
| 13/12/2010 | 3,6360 | 3,21% | 3,5230 | 3,6360 | 3,5230 | 2.935 | ,00 |
| 10/12/2010 | 3,5230 | 0,26% | 3,4010 | 3,5990 | 3,4010 | 8.138 | ,00 |
| 09/12/2010 | 3,5140 | 1,36% | 3,5140 | 3,5420 | 3,5140 | 1.862 | ,00 |
| 08/12/2010 | 3,4670 | 0,55% | 3,4200 | 3,5330 | 3,4200 | 1.079 | ,00 |
| 07/12/2010 | 3,4480 | 0,82% | 3,3830 | 3,4670 | 3,3830 | 2.061 | ,00 |
| 06/12/2010 | 3,4200 | 1,39% | 3,2600 | 3,4200 | 3,2600 | 7.317 | ,00 |
| 03/12/2010 | 3,3730 | -1,37% | 3,6080 | 3,6080 | 3,2980 | 3.250 | ,00 |
| 02/12/2010 | 3,4200 | 1,97% | 3,4200 | 3,4200 | 3,4200 | 2.622 | ,00 |
| 01/12/2010 | 3,3540 | 5,31% | 3,2980 | 3,3640 | 3,1850 | 29.258 | ,00 |
| 30/11/2010 | 3,1850 | -7,89% | 2,9970 | 3,3830 | 2,9970 | 205.233 | ,00 |
| 29/11/2010 | 3,4580 | -1,34% | 3,5330 | 3,5330 | 3,4110 | 14.547 | ,00 |
| 26/11/2010 | 3,5050 | 0,29% | 3,5610 | 3,5610 | 3,5050 | 15.388 | ,00 |
| 25/11/2010 | 3,4950 | 0,00% | 3,4950 | 3,5420 | 3,4480 | 15.412 | ,00 |
| 24/11/2010 | 3,4950 | -1,85% | 3,4290 | 3,5140 | 3,4290 | 10.863 | ,00 |
| 23/11/2010 | 3,5610 | -1,30% | 3,6080 | 3,6080 | 3,4950 | 9.565 | ,00 |
| 22/11/2010 | 3,6080 | 0,00% | 3,6080 | 3,6080 | 3,5520 | 7.962 | ,00 |
| 19/11/2010 | 3,6080 | 1,86% | 3,5610 | 3,6080 | 3,5610 | 9.144 | ,00 |
| 18/11/2010 | 3,5420 | 0,54% | 3,6550 | 3,6550 | 3,5230 | 12.884 | ,00 |
| 17/11/2010 | 3,5230 | -5,55% | 3,6550 | 3,6550 | 3,5230 | 6.818 | ,00 |
| 16/11/2010 | 3,7300 | -0,51% | 3,7300 | 3,7490 | 3,7300 | 4.224 | ,00 |
| 15/11/2010 | 3,7490 | -0,98% | 3,9930 | 3,9930 | 3,7490 | 16.153 | ,00 |
| 12/11/2010 | 3,7860 | 0,00% | 3,7770 | 3,7860 | 3,7400 | 7.819 | ,00 |
| 11/11/2010 | 3,7860 | 0,99% | 3,7490 | 3,8340 | 3,6080 | 13.938 | ,00 |
| 10/11/2010 | 3,7490 | 0,00% | 3,7490 | 3,7490 | 3,7490 | 5.898 | ,00 |
| 09/11/2010 | 3,7490 | -0,98% | 3,6360 | 3,7580 | 3,6170 | 3.769 | ,00 |
| 08/11/2010 | 3,7860 | 0,99% | 3,7490 | 3,8240 | 3,7490 | 5.798 | ,00 |
| 05/11/2010 | 3,7490 | 0,24% | 3,6930 | 3,7490 | 3,6930 | 4.252 | ,00 |
| 04/11/2010 | 3,7400 | 1,03% | 3,7210 | 3,7400 | 3,6550 | 12.119 | ,00 |
| 03/11/2010 | 3,7020 | -1,25% | 3,7490 | 3,7490 | 3,6360 | 5.541 | ,00 |
| 02/11/2010 | 3,7490 | 0,75% | 3,6080 | 3,7490 | 3,5230 | 8.949 | ,00 |
| 01/11/2010 | 3,7210 | -0,75% | 3,7490 | 3,7490 | 3,7210 | 8.357 | ,00 |
| 29/10/2010 | 3,7490 | 0,75% | 3,7400 | 3,7490 | 3,7020 | 3.434 | ,00 |
| 27/10/2010 | 3,7210 | 0,00% | 3,7110 | 3,7210 | 3,6640 | 11.283 | ,00 |
| 26/10/2010 | 3,7210 | -1,98% | 3,8150 | 3,8150 | 3,7110 | 4.617 | ,00 |
| 25/10/2010 | 3,7960 | 1,25% | 3,8240 | 3,8340 | 3,6740 | 5.533 | ,00 |
| 22/10/2010 | 3,7490 | -1,24% | 3,7020 | 3,7490 | 3,6930 | 4.070 | ,00 |
| 21/10/2010 | 3,7960 | 0,74% | 3,7490 | 3,8050 | 3,7300 | 12.519 | ,00 |
| 20/10/2010 | 3,7680 | 0,51% | 3,7680 | 3,7960 | 3,7210 | 8.396 | ,00 |
| 19/10/2010 | 3,7490 | 1,52% | 3,7300 | 3,7490 | 3,7300 | 2.797 | ,00 |
| 18/10/2010 | 3,6930 | -2,94% | 3,5890 | 3,7400 | 3,5890 | 596 | ,00 |
| 15/10/2010 | 3,8050 | 2,01% | 3,7300 | 3,8050 | 3,6640 | 10.925 | ,00 |
| 14/10/2010 | 3,7300 | 0,00% | 3,7210 | 3,7300 | 3,6360 | 305.696 | ,00 |
| 13/10/2010 | 3,7300 | -0,51% | 3,7400 | 3,7400 | 3,6550 | 10.539 | ,00 |
| 12/10/2010 | 3,7490 | 1,52% | 3,5700 | 3,7490 | 3,5610 | 3.344 | ,00 |
| 11/10/2010 | 3,6930 | 0,00% | 3,5800 | 3,6930 | 3,5800 | 1.450 | ,00 |
| 08/10/2010 | 3,6930 | 2,36% | 3,7020 | 3,7020 | 3,6830 | 1.403 | ,00 |
| 07/10/2010 | 3,6080 | -2,54% | 3,5700 | 3,6080 | 3,5610 | 14.498 | ,00 |
| 06/10/2010 | 3,7020 | 3,96% | 3,7020 | 3,7400 | 3,7020 | 9.984 | ,00 |
| 05/10/2010 | 3,5610 | 0,00% | 3,5140 | 3,5610 | 3,5140 | 6.272 | ,00 |
| 04/10/2010 | 3,5610 | 0,25% | 3,5230 | 3,5610 | 3,5230 | 7.503 | ,00 |
| 01/10/2010 | 3,5520 | -0,25% | 3,4290 | 3,5520 | 3,4200 | 13.752 | ,00 |
| 30/9/2010 | 3,5610 | 3,28% | 3,4480 | 3,5610 | 3,4200 | 9.450 | ,00 |
| 29/9/2010 | 3,4480 | -0,55% | 3,4670 | 3,4670 | 3,3920 | 11.452 | ,00 |
| 28/9/2010 | 3,4670 | -1,34% | 3,4390 | 3,5520 | 3,4010 | 3.172 | ,00 |
| 27/9/2010 | 3,5140 | 0,00% | 3,5890 | 3,5890 | 3,5050 | 2.300 | ,00 |
| 24/9/2010 | 3,5140 | -1,32% | 3,5140 | 3,5230 | 3,5140 | 10.694 | ,00 |
| 23/9/2010 | 3,5610 | 2,45% | 3,5890 | 3,5890 | 3,5520 | 13.211 | ,00 |
| 22/9/2010 | 3,4760 | -3,90% | 3,4760 | 3,5990 | 3,4760 | 6.339 | ,00 |
| 21/9/2010 | 3,6170 | 1,03% | 3,3640 | 3,6170 | 3,3540 | 8.899 | ,00 |
| 20/9/2010 | 3,5800 | -1,54% | 3,6360 | 3,6360 | 3,4290 | 17.780 | ,00 |
| 17/9/2010 | 3,6360 | 1,03% | 3,5610 | 3,7020 | 3,5610 | 26.032 | ,00 |
| 16/9/2010 | 3,5990 | -3,77% | 3,5990 | 3,5990 | 3,5990 | 1 | ,00 |
| 15/9/2010 | 3,7400 | 0,00% | 3,7770 | 3,7770 | 3,7110 | 19.542 | ,00 |
| 14/9/2010 | 3,7400 | -1,48% | 3,8050 | 3,8050 | 3,7300 | 12.700 | ,00 |
| 13/9/2010 | 3,7960 | 0,50% | 3,7960 | 3,7960 | 3,7960 | 283 | ,00 |
| 10/9/2010 | 3,7770 | 2,03% | 3,7580 | 3,7860 | 3,7020 | 10.712 | ,00 |
| 09/9/2010 | 3,7020 | -2,71% | 3,9090 | 3,9090 | 3,6460 | 1.125 | ,00 |
| 08/9/2010 | 3,8050 | 0,00% | 3,8050 | 3,8050 | 3,7490 | 11.934 | ,00 |
| 07/9/2010 | 3,8050 | -0,99% | 3,7860 | 3,8520 | 3,7490 | 19.187 | ,00 |
| 06/9/2010 | 3,8430 | 0,00% | 3,7960 | 3,8430 | 3,7580 | 3.416 | ,00 |
| 03/9/2010 | 3,8430 | 1,00% | 3,8050 | 3,8430 | 3,8050 | 6.757 | ,00 |
| 02/9/2010 | 3,8050 | 1,25% | 3,7580 | 3,8430 | 3,7490 | 14.006 | ,00 |
| 01/9/2010 | 3,7580 | 2,82% | 3,6550 | 3,7580 | 3,6550 | 10.722 | ,00 |
| 31/8/2010 | 3,6550 | 1,30% | 3,6360 | 3,7300 | 3,5700 | 23.602 | ,00 |
| 30/8/2010 | 3,6080 | 0,53% | 3,5800 | 3,6080 | 3,5800 | 3.553 | ,00 |
| 27/8/2010 | 3,5890 | 2,13% | 3,5140 | 3,6170 | 3,5140 | 19.810 | ,00 |
| 26/8/2010 | 3,5140 | -1,57% | 3,5420 | 3,7210 | 3,5140 | 19.376 | ,00 |
| 25/8/2010 | 3,5700 | 1,05% | 3,4390 | 3,6080 | 3,4390 | 39.171 | ,00 |
| 24/8/2010 | 3,5330 | 0,28% | 3,5230 | 3,5330 | 3,4390 | 43.225 | ,00 |
| 23/8/2010 | 3,5230 | 0,51% | 3,3360 | 3,5610 | 3,3360 | 20.164 | ,00 |
| 20/8/2010 | 3,5050 | -3,60% | 3,5700 | 3,6460 | 3,5050 | 2.843 | ,00 |
| 19/8/2010 | 3,6360 | 0,78% | 3,5520 | 3,6930 | 3,4950 | 8.967 | ,00 |
| 18/8/2010 | 3,6080 | -1,80% | 3,7110 | 3,7110 | 3,6080 | 2.961 | ,00 |
| 17/8/2010 | 3,6740 | 0,52% | 3,7110 | 3,7300 | 3,6740 | 14.694 | ,00 |
| 16/8/2010 | 3,6550 | 0,00% | 3,6270 | 3,6640 | 3,6270 | 15.864 | ,00 |
| 13/8/2010 | 3,6550 | -2,01% | 3,7580 | 3,7580 | 3,5990 | 26.114 | ,00 |
| 12/8/2010 | 3,7300 | -1,48% | 3,7770 | 3,7770 | 3,6740 | 9.839 | ,00 |
| 11/8/2010 | 3,7860 | 0,24% | 3,7860 | 3,7860 | 3,6830 | 12.307 | ,00 |
| 10/8/2010 | 3,7770 | -2,20% | 3,7680 | 3,8620 | 3,7300 | 6.234 | ,00 |
| 09/8/2010 | 3,8620 | 0,00% | 3,8620 | 3,9090 | 3,8150 | 13.874 | ,00 |
| 06/8/2010 | 3,8620 | -0,72% | 3,9270 | 3,9270 | 3,8340 | 41.813 | ,00 |
| 05/8/2010 | 3,8900 | -1,19% | 3,9740 | 3,9740 | 3,8620 | 68.264 | ,00 |
| 04/8/2010 | 3,9370 | 0,00% | 3,9560 | 4,0120 | 3,9180 | 69.414 | ,00 |
| 03/8/2010 | 3,9370 | 2,69% | 3,8710 | 3,9840 | 3,8240 | 102.308 | ,00 |
| 02/8/2010 | 3,8340 | 2,27% | 3,7490 | 3,9270 | 3,7400 | 413.195 | ,00 |
| 30/7/2010 | 3,7490 | 0,24% | 3,7400 | 3,7490 | 3,7020 | 15.902 | ,00 |
| 29/7/2010 | 3,7400 | 0,51% | 3,7210 | 3,7490 | 3,7110 | 58.197 | ,00 |
| 28/7/2010 | 3,7210 | -0,75% | 3,7490 | 3,7490 | 3,7210 | 26.485 | ,00 |
| 27/7/2010 | 3,7490 | 0,51% | 3,7300 | 3,7490 | 3,7300 | 18.865 | ,00 |
| 26/7/2010 | 3,7300 | 1,00% | 3,5990 | 3,7300 | 3,5990 | 3.508 | ,00 |
| 23/7/2010 | 3,6930 | -0,99% | 3,7300 | 3,7300 | 3,6550 | 1.268 | ,00 |
| 22/7/2010 | 3,7300 | 0,76% | 3,7300 | 3,7300 | 3,7300 | 675 | ,00 |
| 21/7/2010 | 3,7020 | 3,70% | 3,6080 | 3,7110 | 3,6080 | 9.136 | ,00 |
| 20/7/2010 | 3,5700 | -0,53% | 3,6460 | 3,7020 | 3,5700 | 18.024 | ,00 |
| 19/7/2010 | 3,5890 | -3,05% | 3,7300 | 3,7300 | 3,5890 | 2.140 | ,00 |
| 16/7/2010 | 3,7020 | 3,96% | 3,7110 | 3,7490 | 3,6640 | 38.595 | ,00 |
| 15/7/2010 | 3,5610 | -0,53% | 3,5050 | 3,6360 | 3,5050 | 20.140 | ,00 |
| 14/7/2010 | 3,5800 | -0,53% | 3,5330 | 3,5990 | 3,5230 | 12.082 | ,00 |
| 13/7/2010 | 3,5990 | 1,07% | 3,6270 | 3,6270 | 3,5330 | 2.110 | ,00 |
| 12/7/2010 | 3,5610 | 0,00% | 3,5990 | 3,5990 | 3,5610 | 168 | ,00 |
| 09/7/2010 | 3,5610 | -2,57% | 3,6460 | 3,6460 | 3,5420 | 4.398 | ,00 |
| 08/7/2010 | 3,6550 | 4,01% | 3,5610 | 3,6550 | 3,5230 | 2.369 | ,00 |
| 07/7/2010 | 3,5140 | -1,32% | 3,5610 | 3,5610 | 3,5140 | 2.583 | ,00 |
| 06/7/2010 | 3,5610 | -0,78% | 3,5520 | 3,5610 | 3,5140 | 960 | ,00 |
| 05/7/2010 | 3,5890 | 4,36% | 3,4390 | 3,5890 | 3,3830 | 8.640 | ,00 |
| 02/7/2010 | 3,4390 | -0,81% | 3,5520 | 3,5520 | 3,4390 | 1.937 | ,00 |
| 01/7/2010 | 3,4670 | 0,00% | 3,5330 | 3,5990 | 3,4480 | 7.090 | ,00 |
| 30/6/2010 | 3,4670 | -2,89% | 3,6550 | 3,6550 | 3,4580 | 35.871 | ,00 |
| 29/6/2010 | 3,5700 | 0,79% | 3,5610 | 3,6360 | 3,5610 | 14.880 | ,00 |
| 28/6/2010 | 3,5420 | -1,31% | 3,5700 | 3,5800 | 3,5420 | 6.451 | ,00 |
| 25/6/2010 | 3,5890 | -2,31% | 3,6550 | 3,6550 | 3,5800 | 13.627 | ,00 |
| 24/6/2010 | 3,6740 | -1,50% | 3,7210 | 3,7210 | 3,6640 | 15.390 | ,00 |
| 23/6/2010 | 3,7300 | -0,51% | 3,7400 | 3,7490 | 3,7110 | 9.172 | ,00 |
| 22/6/2010 | 3,7490 | 0,00% | 3,7490 | 3,7580 | 3,7210 | 59.352 | ,00 |
| 21/6/2010 | 3,7490 | 0,00% | 3,7490 | 3,7490 | 3,7490 | 171.093 | ,00 |
| 18/6/2010 | 3,7490 | 0,51% | 3,7400 | 3,7490 | 3,7400 | 34.661 | ,00 |
| 17/6/2010 | 3,7300 | 0,00% | 3,7400 | 3,7400 | 3,7210 | 12.205 | ,00 |
| 16/6/2010 | 3,7300 | -0,51% | 3,7490 | 3,7490 | 3,7300 | 5.127 | ,00 |
| 15/6/2010 | 3,7490 | 0,00% | 3,7490 | 3,8340 | 3,7490 | 15.008 | ,00 |
| 14/6/2010 | 3,7490 | 0,24% | 3,7490 | 3,7490 | 3,7020 | 197.773 | ,00 |
| 11/6/2010 | 3,7400 | -0,24% | 3,7490 | 3,7490 | 3,7210 | 11.351 | ,00 |
| 10/6/2010 | 3,7490 | 1,02% | 3,7490 | 3,7490 | 3,7110 | 157.129 | ,00 |
| 09/6/2010 | 3,7110 | 4,21% | 3,6550 | 3,8340 | 3,6550 | 12.012 | ,00 |
| 08/6/2010 | 3,5610 | 3,55% | 3,4390 | 3,6550 | 3,3730 | 32.935 | ,00 |
| 07/6/2010 | 3,4390 | -3,67% | 3,4010 | 3,5520 | 3,3920 | 10.472 | ,00 |
| 04/6/2010 | 3,5700 | 1,85% | 3,5610 | 3,6640 | 3,5330 | 7.977 | ,00 |
| 03/6/2010 | 3,5050 | -3,36% | 3,6550 | 3,7490 | 3,5050 | 13.433 | ,00 |
| 02/6/2010 | 3,6270 | -1,52% | 3,7490 | 3,7490 | 3,6270 | 9.167 | ,00 |
| 01/6/2010 | 3,6830 | 2,08% | 3,5610 | 3,7490 | 3,5610 | 7.245 | ,00 |
| 31/5/2010 | 3,6080 | -3,99% | 3,7300 | 3,7300 | 3,6080 | 6.926 | ,00 |
| 28/5/2010 | 3,7580 | 1,27% | 3,7490 | 3,8620 | 3,7490 | 21.017 | ,00 |
| 27/5/2010 | 3,7110 | 1,28% | 3,6640 | 3,7680 | 3,6640 | 8.275 | ,00 |
| 26/5/2010 | 3,6640 | -2,03% | 4,1060 | 4,1060 | 3,6640 | 13.499 | ,00 |
| 25/5/2010 | 3,7400 | 1,03% | 3,7020 | 3,9840 | 3,6550 | 7.335 | ,00 |
| 21/5/2010 | 3,7020 | -3,19% | 3,6360 | 4,0870 | 3,6360 | 9.691 | ,00 |
| 20/5/2010 | 3,8240 | -2,62% | 3,9270 | 3,9650 | 3,8240 | 36.301 | ,00 |
| 19/5/2010 | 3,9270 | 5,82% | 3,7110 | 3,9370 | 3,7110 | 6.152 | ,00 |
| 18/5/2010 | 3,7110 | 6,18% | 3,5520 | 3,8800 | 3,5520 | 21.864 | ,00 |
| 17/5/2010 | 3,4950 | -7,00% | 3,7490 | 3,9270 | 3,4670 | 5.958 | ,00 |
| 14/5/2010 | 3,7580 | -4,55% | 3,9370 | 3,9370 | 3,7580 | 2.609 | ,00 |
| 13/5/2010 | 3,9370 | 2,45% | 3,8430 | 3,9370 | 3,8430 | 1.097 | ,00 |
| 12/5/2010 | 3,8430 | 3,56% | 3,7490 | 3,8430 | 3,7490 | 847 | ,00 |
| 11/5/2010 | 3,7110 | -1,01% | 3,7490 | 3,7490 | 3,6360 | 2.948 | ,00 |
| 10/5/2010 | 3,7490 | 6,96% | 3,6550 | 4,0210 | 3,6550 | 5.946 | ,00 |
| 07/5/2010 | 3,5050 | -1,57% | 3,5610 | 3,5610 | 3,5050 | 10.930 | ,00 |
| 06/5/2010 | 3,5610 | 0,00% | 3,6550 | 3,6550 | 3,4670 | 10.703 | ,00 |
| 05/5/2010 | 3,5610 | -3,57% | 3,6930 | 3,7490 | 3,5140 | 7.597 | ,00 |
| 04/5/2010 | 3,6930 | -2,46% | 3,7860 | 3,7860 | 3,6740 | 2.976 | ,00 |
| 03/5/2010 | 3,7860 | -0,26% | 4,5760 | 4,5760 | 3,7580 | 20.464 | ,00 |
| 30/4/2010 | 3,7960 | 0,00% | 3,8430 | 3,8430 | 3,7680 | 7.472 | ,00 |
| 29/4/2010 | 3,7960 | 6,33% | 3,7680 | 3,9740 | 3,7680 | 2.106 | ,00 |
| 28/4/2010 | 3,5700 | -2,33% | 3,6550 | 3,7960 | 3,5610 | 14.716 | ,00 |
| 27/4/2010 | 3,6550 | -2,51% | 3,7400 | 3,7960 | 3,6460 | 12.063 | ,00 |
| 26/4/2010 | 3,7490 | -5,45% | 3,9740 | 3,9740 | 3,7490 | 4.627 | ,00 |
| 23/4/2010 | 3,9650 | 5,76% | 3,7020 | 4,0310 | 3,7020 | 5.372 | ,00 |
| 22/4/2010 | 3,7490 | -11,14% | 4,2190 | 4,2190 | 3,7490 | 10.822 | ,00 |
| 21/4/2010 | 4,2190 | -2,18% | 4,3130 | 4,3130 | 4,1720 | 10.697 | ,00 |
| 20/4/2010 | 4,3130 | -0,44% | 4,3320 | 4,3970 | 4,2190 | 14.009 | ,00 |
| 19/4/2010 | 4,3320 | -8,16% | 4,7070 | 4,7070 | 4,3320 | 14.842 | ,00 |
| 16/4/2010 | 4,7170 | -1,95% | 4,8290 | 4,8290 | 4,7070 | 4.888 | ,00 |
| 15/4/2010 | 4,8110 | 2,60% | 4,8760 | 4,9230 | 4,8110 | 4.022 | ,00 |
| 14/4/2010 | 4,6890 | -5,48% | 5,0640 | 5,0640 | 4,6890 | 3.120 | ,00 |
| 13/4/2010 | 4,9610 | -0,18% | 4,9700 | 4,9700 | 4,8480 | 7.150 | ,00 |
| 12/4/2010 | 4,9700 | 1,53% | 4,9890 | 5,0550 | 4,9050 | 25.386 | ,00 |
| 09/4/2010 | 4,8950 | 11,07% | 4,4070 | 4,8950 | 4,3880 | 38.728 | ,00 |
| 08/4/2010 | 4,4070 | 0,00% | 4,5100 | 4,5480 | 4,4070 | 12.928 | ,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.% |
|---|