| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 7,3100 | 1,30% | 7,2160 | 7,3100 | 7,2160 | 2.311 | 16.876,30 |
| 02/12/2009 | 7,2160 | 1,05% | 7,2160 | 7,2160 | 7,2160 | 3.513 | 25.356,10 |
| 01/12/2009 | 7,1410 | 1,74% | 7,0660 | 7,3100 | 7,0280 | 8.948 | ,00 |
| 30/11/2009 | 7,0190 | 4,19% | 6,7370 | 7,0190 | 6,7180 | 233.763 | ,00 |
| 27/11/2009 | 6,7370 | -0,55% | 6,5580 | 6,7370 | 6,5110 | 4.388 | ,00 |
| 26/11/2009 | 6,7740 | -1,11% | 6,9720 | 6,9720 | 6,7740 | 1.163 | ,00 |
| 25/11/2009 | 6,8500 | -3,18% | 7,0750 | 7,0750 | 6,8210 | 6.397 | ,00 |
| 24/11/2009 | 7,0750 | 0,80% | 7,0000 | 7,1220 | 7,0000 | 9.336 | ,00 |
| 23/11/2009 | 7,0190 | -0,13% | 7,0280 | 7,0280 | 6,9620 | 7.694 | ,00 |
| 20/11/2009 | 7,0280 | -2,61% | 7,2070 | 7,2630 | 6,9900 | 9.561 | ,00 |
| 19/11/2009 | 7,2160 | -3,76% | 7,4880 | 7,4980 | 7,1500 | 4.225 | ,00 |
| 18/11/2009 | 7,4980 | 3,91% | 7,3100 | 7,4980 | 7,1880 | 19.658 | ,00 |
| 17/11/2009 | 7,2160 | 1,72% | 7,0940 | 7,2160 | 7,0560 | 1.948 | ,00 |
| 16/11/2009 | 7,0940 | -0,39% | 7,1220 | 7,1220 | 7,0660 | 39.089 | ,00 |
| 13/11/2009 | 7,1220 | -1,43% | 7,2070 | 7,2630 | 7,1220 | 938 | ,00 |
| 12/11/2009 | 7,2250 | -2,42% | 6,9340 | 7,4040 | 6,9340 | 73.872 | ,00 |
| 11/11/2009 | 7,4040 | 1,29% | 7,3100 | 7,4410 | 7,1220 | 37.937 | ,00 |
| 10/11/2009 | 7,3100 | 1,43% | 7,3100 | 7,4980 | 7,2910 | 25.664 | ,00 |
| 09/11/2009 | 7,2070 | -0,65% | 7,2540 | 7,2540 | 7,2070 | 5.351 | ,00 |
| 06/11/2009 | 7,2540 | 3,78% | 6,9900 | 7,3000 | 6,9620 | 2.805 | ,00 |
| 05/11/2009 | 6,9900 | 0,81% | 6,9340 | 6,9900 | 6,9150 | 2.111 | ,00 |
| 04/11/2009 | 6,9340 | 0,00% | 6,9620 | 7,0470 | 6,9150 | 7.842 | ,00 |
| 03/11/2009 | 6,9340 | 0,00% | 6,9340 | 6,9340 | 6,9150 | 2.049 | ,00 |
| 02/11/2009 | 6,9340 | -1,34% | 6,9340 | 6,9440 | 6,9250 | 403 | ,00 |
| 30/10/2009 | 7,0280 | 1,63% | 7,0370 | 7,4980 | 7,0280 | 4.184 | ,00 |
| 29/10/2009 | 6,9150 | 1,23% | 7,0190 | 7,0280 | 6,6050 | 19.843 | ,00 |
| 27/10/2009 | 6,8310 | -5,70% | 7,2440 | 7,2440 | 6,8310 | 12.653 | ,00 |
| 26/10/2009 | 7,2440 | -3,39% | 7,3100 | 7,3100 | 7,2440 | 4.462 | ,00 |
| 23/10/2009 | 7,4980 | 3,36% | 7,4700 | 7,4980 | 7,4700 | 1.601 | ,00 |
| 22/10/2009 | 7,2540 | -2,51% | 7,3850 | 7,4410 | 7,2160 | 10.482 | ,00 |
| 21/10/2009 | 7,4410 | -1,99% | 7,7330 | 7,7330 | 7,4040 | 6.144 | ,00 |
| 20/10/2009 | 7,5920 | -1,22% | 7,6860 | 7,6860 | 7,5920 | 26.214 | ,00 |
| 19/10/2009 | 7,6860 | -1,21% | 7,7800 | 7,8740 | 7,6860 | 14.743 | ,00 |
| 16/10/2009 | 7,7800 | 0,00% | 7,7330 | 7,7800 | 7,6390 | 12.019 | ,00 |
| 15/10/2009 | 7,7800 | -0,71% | 7,8360 | 7,8640 | 7,6860 | 6.563 | ,00 |
| 14/10/2009 | 7,8360 | 0,72% | 7,7800 | 7,8550 | 7,7800 | 4.641 | ,00 |
| 13/10/2009 | 7,7800 | 1,22% | 7,8740 | 8,0620 | 7,6860 | 9.475 | ,00 |
| 12/10/2009 | 7,6860 | 3,94% | 7,4980 | 7,6860 | 7,4980 | 17.114 | ,00 |
| 09/10/2009 | 7,3950 | 4,66% | 7,0660 | 7,4790 | 6,9810 | 6.918 | ,00 |
| 08/10/2009 | 7,0660 | 3,44% | 7,0000 | 7,0940 | 6,9340 | 5.256 | ,00 |
| 07/10/2009 | 6,8310 | 3,56% | 6,5960 | 6,8310 | 6,5580 | 3.601 | ,00 |
| 06/10/2009 | 6,5960 | 3,55% | 6,3890 | 6,7090 | 6,3890 | 6.738 | ,00 |
| 05/10/2009 | 6,3700 | 0,58% | 6,1820 | 6,4080 | 6,1820 | 6.874 | ,00 |
| 02/10/2009 | 6,3330 | -5,07% | 6,6710 | 6,7270 | 6,3140 | 17.528 | ,00 |
| 01/10/2009 | 6,6710 | -0,57% | 7,0000 | 7,0090 | 6,6150 | 9.892 | ,00 |
| 30/9/2009 | 6,7090 | 1,57% | 6,7270 | 7,0750 | 6,7090 | 84.523 | ,00 |
| 29/9/2009 | 6,6050 | 2,93% | 6,2670 | 6,7460 | 6,2670 | 36.498 | ,00 |
| 28/9/2009 | 6,4170 | 0,00% | 6,4170 | 6,4460 | 6,3890 | 8.317 | ,00 |
| 25/9/2009 | 6,4170 | 0,00% | 6,5390 | 6,5390 | 6,4080 | 2.539 | ,00 |
| 24/9/2009 | 6,4170 | 8,74% | 5,9010 | 6,5860 | 5,9010 | 55.348 | ,00 |
| 23/9/2009 | 5,9010 | 0,32% | 5,8160 | 5,9480 | 5,8070 | 24.018 | ,00 |
| 22/9/2009 | 5,8820 | 0,48% | 5,8820 | 5,8820 | 5,7780 | 5.204 | ,00 |
| 21/9/2009 | 5,8540 | 0,98% | 5,7970 | 5,8820 | 5,6840 | 14.540 | ,00 |
| 18/9/2009 | 5,7970 | -3,14% | 6,0700 | 6,0700 | 5,7690 | 10.769 | ,00 |
| 17/9/2009 | 5,9850 | -0,94% | 6,0880 | 6,0880 | 5,9100 | 1.751 | ,00 |
| 16/9/2009 | 6,0420 | 3,05% | 6,0700 | 6,0700 | 5,8350 | 60.148 | ,00 |
| 15/9/2009 | 5,8630 | 2,46% | 5,6280 | 5,9760 | 5,6280 | 74.905 | ,00 |
| 14/9/2009 | 5,7220 | 0,99% | 5,6940 | 5,7780 | 5,6000 | 167.234 | ,00 |
| 11/9/2009 | 5,6660 | -1,63% | 5,7880 | 5,7880 | 5,6660 | 6.074 | ,00 |
| 10/9/2009 | 5,7600 | -2,07% | 5,7880 | 5,8540 | 5,7310 | 9.591 | ,00 |
| 09/9/2009 | 5,8820 | 0,00% | 5,9010 | 5,9010 | 5,7600 | 4.616 | ,00 |
| 08/9/2009 | 5,8820 | -1,41% | 5,6280 | 5,8820 | 5,6280 | 98.419 | ,00 |
| 07/9/2009 | 5,9660 | -1,09% | 6,0510 | 6,0510 | 5,9660 | 8.284 | ,00 |
| 04/9/2009 | 6,0320 | 0,00% | 5,8350 | 6,0320 | 5,8350 | 2.488 | ,00 |
| 03/9/2009 | 6,0320 | -0,77% | 6,0040 | 6,0880 | 5,8160 | 35.294 | ,00 |
| 02/9/2009 | 6,0790 | 0,00% | 5,7970 | 6,0790 | 5,7970 | 30.544 | ,00 |
| 01/9/2009 | 6,0790 | -1,67% | 6,0230 | 6,1820 | 6,0230 | 26.181 | ,00 |
| 31/8/2009 | 6,1820 | -2,23% | 6,3230 | 6,3230 | 6,1170 | 19.150 | ,00 |
| 28/8/2009 | 6,3230 | 0,89% | 6,2670 | 6,3230 | 6,2290 | 10.260 | ,00 |
| 27/8/2009 | 6,2670 | -1,18% | 6,4080 | 6,4080 | 6,2200 | 72.186 | ,00 |
| 26/8/2009 | 6,3420 | -3,85% | 6,2760 | 6,5580 | 6,2760 | 7.268 | ,00 |
| 25/8/2009 | 6,5960 | 7,01% | 6,2480 | 6,5960 | 6,2290 | 6.496 | ,00 |
| 24/8/2009 | 6,1640 | -4,64% | 6,0040 | 6,4830 | 5,9950 | 12.426 | ,00 |
| 21/8/2009 | 6,4640 | 3,46% | 6,3520 | 6,4640 | 6,2670 | 3.066 | ,00 |
| 20/8/2009 | 6,2480 | -1,48% | 6,3230 | 6,3700 | 6,2480 | 5.532 | ,00 |
| 19/8/2009 | 6,3420 | 1,96% | 6,2110 | 6,3700 | 6,2110 | 8.508 | ,00 |
| 18/8/2009 | 6,2200 | 1,85% | 6,1820 | 6,3520 | 6,1540 | 18.241 | ,00 |
| 17/8/2009 | 6,1070 | -5,93% | 6,4640 | 6,4640 | 6,0700 | 9.073 | ,00 |
| 14/8/2009 | 6,4920 | 8,63% | 6,1450 | 6,4920 | 6,0230 | 5.895 | ,00 |
| 13/8/2009 | 5,9760 | -3,78% | 6,2200 | 6,2200 | 5,9760 | 13.433 | ,00 |
| 12/8/2009 | 6,2110 | 0,47% | 6,1820 | 6,2200 | 6,1820 | 3.388 | ,00 |
| 11/8/2009 | 6,1820 | -0,61% | 6,1820 | 6,2200 | 5,9100 | 12.495 | ,00 |
| 10/8/2009 | 6,2200 | -3,64% | 6,3700 | 6,3700 | 6,1820 | 6.055 | ,00 |
| 07/8/2009 | 6,4550 | 0,30% | 6,4170 | 6,4550 | 6,3890 | 1.125 | ,00 |
| 06/8/2009 | 6,4360 | 2,39% | 6,3420 | 6,4360 | 6,3420 | 6.563 | ,00 |
| 05/8/2009 | 6,2860 | -0,14% | 6,3330 | 6,3420 | 6,2760 | 10.080 | ,00 |
| 04/8/2009 | 6,2950 | -0,30% | 6,3140 | 6,3230 | 6,2950 | 4.576 | ,00 |
| 03/8/2009 | 6,3140 | 2,92% | 6,1450 | 6,3140 | 6,0880 | 12.118 | ,00 |
| 31/7/2009 | 6,1350 | 3,97% | 5,9950 | 6,1350 | 5,8820 | 8.452 | ,00 |
| 30/7/2009 | 5,9010 | 0,80% | 5,8540 | 5,9190 | 5,8440 | 5.198 | ,00 |
| 29/7/2009 | 5,8540 | -0,31% | 5,8720 | 5,8720 | 5,8350 | 2.134 | ,00 |
| 28/7/2009 | 5,8720 | -0,32% | 5,8910 | 5,8910 | 5,8440 | 3.809 | ,00 |
| 27/7/2009 | 5,8910 | 0,63% | 5,8910 | 5,8910 | 5,8910 | 747 | ,00 |
| 24/7/2009 | 5,8540 | 2,15% | 5,7310 | 5,8540 | 5,7030 | 5.115 | ,00 |
| 23/7/2009 | 5,7310 | 0,16% | 5,7220 | 5,8540 | 5,7220 | 3.553 | ,00 |
| 22/7/2009 | 5,7220 | -5,58% | 6,0600 | 6,0600 | 5,7220 | 6.723 | ,00 |
| 21/7/2009 | 6,0600 | 1,58% | 5,9010 | 6,0600 | 5,9010 | 2.924 | ,00 |
| 20/7/2009 | 5,9660 | 0,30% | 5,9570 | 5,9660 | 5,8250 | 3.847 | ,00 |
| 17/7/2009 | 5,9480 | 0,17% | 5,9380 | 5,9480 | 5,8910 | 12.529 | ,00 |
| 16/7/2009 | 5,9380 | 0,95% | 5,8910 | 5,9380 | 5,8350 | 18.715 | ,00 |
| 15/7/2009 | 5,8820 | 1,47% | 5,9010 | 5,9010 | 5,7130 | 7.325 | ,00 |
| 14/7/2009 | 5,7970 | 1,47% | 5,8070 | 5,9010 | 5,7030 | 22.121 | ,00 |
| 13/7/2009 | 5,7130 | -1,62% | 5,8070 | 5,8070 | 5,5910 | 5.229 | ,00 |
| 10/7/2009 | 5,8070 | -0,63% | 5,8070 | 5,8250 | 5,6660 | 21.896 | ,00 |
| 09/7/2009 | 5,8440 | 2,29% | 5,7130 | 5,8440 | 5,5720 | 7.715 | ,00 |
| 08/7/2009 | 5,7130 | 2,02% | 5,6000 | 5,7600 | 5,6000 | 24.168 | ,00 |
| 07/7/2009 | 5,6000 | 0,00% | 5,6000 | 5,6560 | 5,5720 | 6.957 | ,00 |
| 06/7/2009 | 5,6000 | 0,00% | 5,5720 | 5,6000 | 5,5250 | 3.787 | ,00 |
| 03/7/2009 | 5,6000 | -0,34% | 5,6090 | 5,6190 | 5,5810 | 3.735 | ,00 |
| 02/7/2009 | 5,6190 | 0,18% | 5,5720 | 5,6190 | 5,5620 | 6.045 | ,00 |
| 01/7/2009 | 5,6090 | -0,18% | 5,6190 | 5,6370 | 5,5530 | 7.793 | ,00 |
| 30/6/2009 | 5,6190 | 0,50% | 5,5910 | 5,6560 | 5,5910 | 11.823 | ,00 |
| 29/6/2009 | 5,5910 | 0,87% | 5,5620 | 5,6190 | 5,4210 | 38.150 | ,00 |
| 26/6/2009 | 5,5430 | 3,32% | 5,4780 | 5,5430 | 5,3840 | 5.976 | ,00 |
| 25/6/2009 | 5,3650 | 0,71% | 5,5810 | 5,5810 | 5,3270 | 14.304 | ,00 |
| 24/6/2009 | 5,3270 | 3,28% | 5,1580 | 5,3930 | 5,1580 | 31.928 | ,00 |
| 23/6/2009 | 5,1580 | 0,00% | 5,1580 | 5,1580 | 5,1300 | 16.787 | ,00 |
| 22/6/2009 | 5,1580 | 1,30% | 5,1110 | 5,2520 | 5,1110 | 33.832 | ,00 |
| 19/6/2009 | 5,0920 | 1,86% | 5,1300 | 5,1580 | 5,0920 | 66.318 | ,00 |
| 18/6/2009 | 4,9990 | -0,18% | 4,8580 | 5,1490 | 4,8580 | 34.179 | ,00 |
| 17/6/2009 | 5,0080 | -6,50% | 5,3460 | 5,3650 | 5,0080 | 53.503 | ,00 |
| 16/6/2009 | 5,3560 | -2,23% | 5,4780 | 5,4780 | 5,3460 | 21.253 | ,00 |
| 15/6/2009 | 5,4780 | -2,99% | 5,2710 | 5,6190 | 5,2710 | 24.096 | 132.904,49 |
| 12/6/2009 | 5,6470 | 0,50% | 5,6090 | 5,7880 | 5,5250 | 20.231 | ,00 |
| 11/6/2009 | 5,6190 | 5,28% | 5,1870 | 5,6280 | 5,1580 | 81.953 | ,00 |
| 10/6/2009 | 5,3370 | 2,54% | 4,9890 | 5,3370 | 4,9890 | 44.826 | ,00 |
| 09/6/2009 | 5,2050 | -2,82% | 5,4870 | 5,4870 | 5,1680 | 41.279 | ,00 |
| 05/6/2009 | 5,3560 | -1,20% | 5,4780 | 5,4780 | 5,2990 | 52.925 | ,00 |
| 04/6/2009 | 5,4210 | -1,38% | 5,5150 | 5,5150 | 5,4120 | 17.348 | ,00 |
| 03/6/2009 | 5,4970 | -0,33% | 5,5060 | 5,5720 | 5,3650 | 59.038 | ,00 |
| 02/6/2009 | 5,5150 | 0,00% | 5,5150 | 5,5340 | 5,4870 | 41.741 | ,00 |
| 01/6/2009 | 5,5150 | -1,02% | 5,7310 | 5,7310 | 5,4310 | 36.918 | ,00 |
| 29/5/2009 | 5,5720 | 0,85% | 5,5250 | 5,5720 | 5,4870 | 56.798 | ,00 |
| 28/5/2009 | 5,5250 | 0,86% | 5,4590 | 5,5250 | 5,4030 | 21.516 | ,00 |
| 27/5/2009 | 5,4780 | -0,16% | 5,5720 | 5,5720 | 5,4780 | 30.382 | ,00 |
| 26/5/2009 | 5,4870 | -1,68% | 5,5810 | 5,5810 | 5,4780 | 27.714 | ,00 |
| 25/5/2009 | 5,5810 | 4,03% | 5,5250 | 5,5810 | 5,5060 | 1.405.830 | ,00 |
| 22/5/2009 | 5,3650 | -3,87% | 5,5810 | 5,5810 | 5,3650 | 24.282 | ,00 |
| 21/5/2009 | 5,5810 | 2,07% | 5,4680 | 5,6940 | 5,4680 | 8.802 | ,00 |
| 20/5/2009 | 5,4680 | -1,53% | 5,2520 | 5,5340 | 5,2520 | 31.659 | ,00 |
| 19/5/2009 | 5,5530 | -1,17% | 5,6190 | 5,7690 | 5,5250 | 22.765 | ,00 |
| 18/5/2009 | 5,6190 | -1,65% | 5,6660 | 5,6660 | 5,5340 | 12.506 | ,00 |
| 15/5/2009 | 5,7130 | 3,93% | 5,5720 | 5,8440 | 5,5720 | 11.931 | ,00 |
| 14/5/2009 | 5,4970 | -2,33% | 5,6190 | 5,6190 | 5,3930 | 8.807 | ,00 |
| 13/5/2009 | 5,6280 | -3,08% | 5,8070 | 5,8820 | 5,6190 | 9.913 | ,00 |
| 12/5/2009 | 5,8070 | 0,50% | 5,8440 | 5,8540 | 5,8070 | 4.802 | ,00 |
| 11/5/2009 | 5,7780 | 1,48% | 5,7690 | 5,7780 | 5,7690 | 11.229 | ,00 |
| 08/5/2009 | 5,6940 | 0,00% | 5,6940 | 5,9290 | 5,6940 | 11.992 | ,00 |
| 07/5/2009 | 5,6940 | -2,57% | 5,9010 | 5,9190 | 5,6370 | 30.756 | ,00 |
| 06/5/2009 | 5,8440 | 1,46% | 5,5620 | 6,1820 | 5,5620 | 13.606 | ,00 |
| 05/5/2009 | 5,7600 | 10,07% | 5,4210 | 5,8440 | 5,3460 | 59.522 | ,00 |
| 04/5/2009 | 5,2330 | 1,81% | 5,1770 | 5,2900 | 5,1020 | 41.566 | ,00 |
| 30/4/2009 | 5,1400 | 0,00% | 5,3460 | 5,3460 | 5,1400 | 26.308 | ,00 |
| 29/4/2009 | 5,1400 | 3,42% | 5,0640 | 5,2520 | 5,0640 | 24.830 | ,00 |
| 28/4/2009 | 4,9700 | -4,86% | 5,2050 | 5,2240 | 4,9520 | 11.093 | ,00 |
| 27/4/2009 | 5,2240 | 4,71% | 4,9520 | 5,2240 | 4,9520 | 33.907 | ,00 |
| 24/4/2009 | 4,9890 | 4,72% | 4,7640 | 5,0640 | 4,7640 | 11.912 | ,00 |
| 23/4/2009 | 4,7640 | 10,23% | 4,3220 | 4,7640 | 4,3130 | 79.689 | ,00 |
| 22/4/2009 | 4,3220 | 0,00% | 4,3220 | 4,3970 | 4,3220 | 9.202 | ,00 |
| 21/4/2009 | 4,3220 | -3,76% | 4,1440 | 4,3880 | 4,1440 | 25.162 | ,00 |
| 16/4/2009 | 4,4910 | 3,24% | 4,5570 | 4,5570 | 4,2370 | 15.511 | ,00 |
| 15/4/2009 | 4,3500 | 3,11% | 4,2370 | 4,4070 | 4,2370 | 7.466 | ,00 |
| 14/4/2009 | 4,2190 | 0,00% | 4,2750 | 4,3880 | 4,2190 | 25.061 | ,00 |
| 09/4/2009 | 4,2190 | 2,28% | 4,2090 | 4,2470 | 4,1250 | 13.060 | ,00 |
| 08/4/2009 | 4,1250 | 5,53% | 3,9090 | 4,1250 | 3,9090 | 19.733 | ,00 |
| 07/4/2009 | 3,9090 | -2,35% | 4,0310 | 4,0310 | 3,8800 | 24.610 | ,00 |
| 06/4/2009 | 4,0030 | 1,19% | 4,0500 | 4,1060 | 3,9560 | 17.022 | ,00 |
| 03/4/2009 | 3,9560 | 1,46% | 4,0120 | 4,0120 | 3,9180 | 51.710 | ,00 |
| 02/4/2009 | 3,8990 | -3,03% | 4,0210 | 4,0210 | 3,8430 | 93.199 | ,00 |
| 01/4/2009 | 4,0210 | -1,40% | 4,0780 | 4,0780 | 4,0210 | 32.216 | ,00 |
| 31/3/2009 | 4,0780 | -1,81% | 4,1620 | 4,1620 | 4,0120 | 84.546 | ,00 |
| 30/3/2009 | 4,1530 | -3,71% | 4,2000 | 4,2370 | 4,1060 | 28.042 | ,00 |
| 27/3/2009 | 4,3130 | 0,68% | 4,2940 | 4,4350 | 4,2940 | 39.795 | ,00 |
| 26/3/2009 | 4,2840 | 1,11% | 4,1340 | 4,2840 | 4,1340 | 17.502 | ,00 |
| 24/3/2009 | 4,2370 | 0,88% | 4,2840 | 4,2840 | 4,1620 | 12.117 | ,00 |
| 23/3/2009 | 4,2000 | 0,21% | 4,1910 | 4,2190 | 4,0590 | 24.524 | ,00 |
| 20/3/2009 | 4,1910 | 0,00% | 4,1910 | 4,2190 | 4,1720 | 27.965 | ,00 |
| 19/3/2009 | 4,1910 | 0,24% | 4,2190 | 4,2840 | 4,1720 | 26.195 | ,00 |
| 18/3/2009 | 4,1810 | 4,21% | 3,9840 | 4,2840 | 3,9840 | 84.584 | ,00 |
| 17/3/2009 | 4,0120 | -0,47% | 4,0120 | 4,0780 | 3,9840 | 62.186 | ,00 |
| 16/3/2009 | 4,0310 | 0,95% | 3,9930 | 4,0310 | 3,9930 | 46.700 | ,00 |
| 13/3/2009 | 3,9930 | 1,91% | 3,9560 | 3,9930 | 3,9180 | 55.515 | ,00 |
| 12/3/2009 | 3,9180 | -2,34% | 3,8620 | 3,9560 | 3,5610 | 104.886 | ,00 |
| 11/3/2009 | 4,0120 | -3,60% | 4,1440 | 4,1440 | 3,9560 | 42.041 | ,00 |
| 10/3/2009 | 4,1620 | -0,45% | 4,1250 | 4,1810 | 4,0870 | 47.212 | ,00 |
| 09/3/2009 | 4,1810 | 0,00% | 4,1810 | 4,2190 | 4,1440 | 36.617 | ,00 |
| 06/3/2009 | 4,1810 | -0,90% | 4,2000 | 4,2190 | 4,1810 | 69.167 | ,00 |
| 05/3/2009 | 4,2190 | -0,87% | 4,2560 | 4,2560 | 4,2000 | 38.045 | ,00 |
| 04/3/2009 | 4,2560 | -0,44% | 4,2750 | 4,3320 | 4,2370 | 43.140 | ,00 |
| 03/3/2009 | 4,2750 | -5,02% | 4,4070 | 4,4250 | 4,2750 | 577.298 | ,00 |
| 27/2/2009 | 4,5010 | 2,13% | 4,1810 | 4,5190 | 4,1810 | 30.964 | ,00 |
| 26/2/2009 | 4,4070 | 2,63% | 4,2940 | 4,4440 | 4,2190 | 21.071 | ,00 |
| 25/2/2009 | 4,2940 | -3,79% | 4,4070 | 4,4070 | 4,2560 | 32.494 | ,00 |
| 24/2/2009 | 4,4630 | 7,70% | 4,1810 | 4,5950 | 4,1810 | 49.422 | ,00 |
| 23/2/2009 | 4,1440 | 0,00% | 4,1440 | 4,2190 | 4,1440 | 22.305 | ,00 |
| 20/2/2009 | 4,1440 | -3,49% | 4,0310 | 4,1440 | 4,0310 | 15.766 | ,00 |
| 19/2/2009 | 4,2940 | 2,24% | 4,2940 | 4,3320 | 4,2750 | 20.319 | ,00 |
| 18/2/2009 | 4,2000 | 2,76% | 4,0680 | 4,2370 | 4,0310 | 28.783 | ,00 |
| 17/2/2009 | 4,0870 | -8,03% | 4,3320 | 4,4070 | 4,0870 | 42.665 | ,00 |
| 16/2/2009 | 4,4440 | 1,72% | 4,2190 | 4,4820 | 4,2190 | 26.851 | ,00 |
| 13/2/2009 | 4,3690 | 3,12% | 4,3130 | 4,4250 | 4,2940 | 17.790 | ,00 |
| 12/2/2009 | 4,2370 | 0,00% | 4,2370 | 4,2560 | 4,1620 | 27.391 | ,00 |
| 11/2/2009 | 4,2370 | 0,88% | 4,2190 | 4,3320 | 4,2190 | 25.115 | ,00 |
| 10/2/2009 | 4,2000 | 1,82% | 4,1440 | 4,2190 | 4,1250 | 22.944 | ,00 |
| 09/2/2009 | 4,1250 | -2,23% | 4,1440 | 4,1440 | 4,0870 | 12.945 | ,00 |
| 06/2/2009 | 4,2190 | -0,42% | 4,2560 | 4,2560 | 4,2000 | 21.784 | ,00 |
| 05/2/2009 | 4,2370 | -2,19% | 4,2370 | 4,3130 | 4,2000 | 27.389 | ,00 |
| 04/2/2009 | 4,3320 | 0,44% | 4,4250 | 4,4250 | 4,2940 | 27.240 | ,00 |
| 03/2/2009 | 4,3130 | 0,44% | 4,0870 | 4,3320 | 4,0870 | 11.487 | ,00 |
| 02/2/2009 | 4,2940 | 1,35% | 4,2940 | 4,3130 | 4,1250 | 18.175 | ,00 |
| 30/1/2009 | 4,2370 | 6,62% | 3,9740 | 4,2370 | 3,9740 | 16.707 | ,00 |
| 29/1/2009 | 3,9740 | 0,94% | 3,9370 | 4,1060 | 3,9370 | 21.371 | ,00 |
| 28/1/2009 | 3,9370 | 2,45% | 3,8800 | 3,9740 | 3,8800 | 22.821 | ,00 |
| 27/1/2009 | 3,8430 | 0,00% | 3,8430 | 3,8430 | 3,8240 | 24.788 | ,00 |
| 26/1/2009 | 3,8430 | 2,51% | 3,7300 | 3,8620 | 3,7110 | 26.115 | ,00 |
| 23/1/2009 | 3,7490 | -0,98% | 3,7490 | 3,7490 | 3,7110 | 22.683 | ,00 |
| 22/1/2009 | 3,7860 | 4,13% | 3,7300 | 3,7860 | 3,6550 | 37.333 | ,00 |
| 21/1/2009 | 3,6360 | -5,39% | 3,7300 | 3,8430 | 3,6360 | 85.871 | ,00 |
| 20/1/2009 | 3,8430 | 1,00% | 3,9560 | 3,9560 | 3,7110 | 19.620 | ,00 |
| 19/1/2009 | 3,8050 | 1,49% | 3,9180 | 3,9180 | 3,7300 | 24.419 | ,00 |
| 16/1/2009 | 3,7490 | 0,00% | 3,8800 | 3,8800 | 3,7110 | 52.674 | ,00 |
| 15/1/2009 | 3,7490 | 2,57% | 3,5610 | 3,7860 | 3,5420 | 43.044 | ,00 |
| 14/1/2009 | 3,6550 | -12,58% | 4,1810 | 4,2000 | 3,6360 | 74.881 | ,00 |
| 13/1/2009 | 4,1810 | -0,90% | 4,3130 | 4,3130 | 4,0680 | 41.245 | ,00 |
| 12/1/2009 | 4,2190 | 1,37% | 4,1620 | 4,2750 | 4,1620 | 48.373 | ,00 |
| 09/1/2009 | 4,1620 | -3,50% | 4,1620 | 4,3130 | 4,1620 | 52.138 | ,00 |
| 08/1/2009 | 4,3130 | 1,34% | 4,2750 | 4,3500 | 4,0680 | 23.847 | ,00 |
| 07/1/2009 | 4,2560 | 2,26% | 4,3500 | 4,4250 | 4,1810 | 42.566 | ,00 |
| 05/1/2009 | 4,1620 | 2,31% | 4,1440 | 4,1810 | 4,0680 | 137.272 | ,00 |
| 02/1/2009 | 4,0680 | 2,83% | 3,9560 | 4,0870 | 3,9560 | 20.242 | ,00 |
| 31/12/2008 | 3,9560 | 0,48% | 3,9370 | 4,0680 | 3,8430 | 29.640 | ,00 |
| 30/12/2008 | 3,9370 | -1,40% | 4,0310 | 4,1810 | 3,8800 | 44.208 | ,00 |
| 29/12/2008 | 3,9930 | -0,94% | 3,9560 | 4,1060 | 3,9560 | 33.322 | ,00 |
| 24/12/2008 | 4,0310 | 2,39% | 3,9930 | 4,0680 | 3,9740 | 16.807 | ,00 |
| 23/12/2008 | 3,9370 | 2,45% | 3,9370 | 3,9740 | 3,8990 | 53.133 | ,00 |
| 22/12/2008 | 3,8430 | 1,99% | 3,7680 | 3,9370 | 3,7680 | 33.347 | ,00 |
| 19/12/2008 | 3,7680 | 1,02% | 3,7680 | 3,7680 | 3,7110 | 38.051 | ,00 |
| 18/12/2008 | 3,7300 | 0,00% | 3,7300 | 3,8050 | 3,7300 | 40.078 | ,00 |
| 17/12/2008 | 3,7300 | 1,52% | 3,6550 | 3,7860 | 3,6360 | 47.318 | ,00 |
| 16/12/2008 | 3,6740 | -2,00% | 3,7490 | 3,8240 | 3,6740 | 35.986 | ,00 |
| 15/12/2008 | 3,7490 | 0,00% | 3,7490 | 3,8240 | 3,7300 | 33.014 | ,00 |
| 12/12/2008 | 3,7490 | -4,78% | 3,7860 | 3,8620 | 3,6550 | 60.025 | ,00 |
| 11/12/2008 | 3,9370 | -0,48% | 3,9560 | 4,0120 | 3,8620 | 26.931 | ,00 |
| 10/12/2008 | 3,9560 | 0,00% | 3,9560 | 4,0120 | 3,8430 | 48.320 | ,00 |
| 09/12/2008 | 3,9560 | -3,65% | 4,1060 | 4,2000 | 3,9370 | 70.290 | ,00 |
| 08/12/2008 | 4,1060 | -0,46% | 4,2560 | 4,2750 | 4,0680 | 40.503 | ,00 |
| 05/12/2008 | 4,1250 | -5,17% | 4,3500 | 4,3500 | 4,0500 | 62.851 | ,00 |
| 04/12/2008 | 4,3500 | 5,45% | 4,0310 | 5,1580 | 4,0310 | 72.158 | ,00 |
| 03/12/2008 | 4,1250 | 5,80% | 3,9180 | 4,1250 | 3,8990 | 64.606 | ,00 |
| 02/12/2008 | 3,8990 | -4,15% | 3,9180 | 4,0120 | 3,7490 | 102.829 | ,00 |
| 01/12/2008 | 4,0680 | 1,88% | 4,4070 | 4,4070 | 4,0500 | 102.082 | ,00 |
| 28/11/2008 | 3,9930 | 4,94% | 3,8990 | 4,1250 | 3,8050 | 73.203 | ,00 |
| 27/11/2008 | 3,8050 | 2,53% | 3,8240 | 3,9370 | 3,7490 | 105.654 | ,00 |
| 26/11/2008 | 3,7110 | 0,49% | 3,6930 | 3,7300 | 3,6550 | 52.028 | ,00 |
| 25/11/2008 | 3,6930 | -0,49% | 3,8800 | 3,8800 | 3,6930 | 58.575 | ,00 |
| 24/11/2008 | 3,7110 | 2,06% | 3,7680 | 3,7680 | 3,6740 | 31.395 | ,00 |
| 21/11/2008 | 3,6360 | -1,54% | 3,7490 | 3,8050 | 3,6360 | 33.863 | ,00 |
| 20/11/2008 | 3,6930 | -3,43% | 3,4670 | 3,8050 | 3,4670 | 93.355 | ,00 |
| 19/11/2008 | 3,8240 | 4,62% | 3,7300 | 3,9930 | 3,7110 | 96.426 | ,00 |
| 18/11/2008 | 3,6550 | 13,40% | 3,2040 | 3,6550 | 3,2040 | 101.665 | ,00 |
| 17/11/2008 | 3,2230 | 0,00% | 3,2420 | 3,3920 | 3,2040 | 122.590 | ,00 |
| 14/11/2008 | 3,2230 | 1,80% | 3,2600 | 3,2790 | 3,2230 | 183.616 | ,00 |
| 13/11/2008 | 3,1660 | 0,60% | 3,1470 | 3,2230 | 3,0910 | 76.160 | ,00 |
| 12/11/2008 | 3,1470 | -1,19% | 3,2600 | 3,2600 | 3,1100 | 123.448 | ,00 |
| 11/11/2008 | 3,1850 | -5,57% | 3,1850 | 3,3360 | 3,1850 | 74.608 | ,00 |
| 10/11/2008 | 3,3730 | 4,04% | 3,3730 | 3,4290 | 3,2790 | 109.760 | ,00 |
| 07/11/2008 | 3,2420 | -1,13% | 3,2790 | 3,3170 | 3,2230 | 58.234 | ,00 |
| 06/11/2008 | 3,2790 | -6,45% | 3,3730 | 3,3730 | 3,2230 | 84.242 | ,00 |
| 05/11/2008 | 3,5050 | 1,10% | 3,4670 | 3,6360 | 3,3730 | 430.659 | ,00 |
| 04/11/2008 | 3,4670 | 4,52% | 3,3920 | 3,5610 | 3,2980 | 117.456 | ,00 |
| 03/11/2008 | 3,3170 | 4,14% | 3,2790 | 3,4110 | 3,1850 | 104.353 | ,00 |
| 31/10/2008 | 3,1850 | 3,04% | 3,0720 | 3,2040 | 2,9970 | 73.731 | ,00 |
| 30/10/2008 | 3,0910 | -2,95% | 3,2790 | 3,2790 | 2,9970 | 89.240 | ,00 |
| 29/10/2008 | 3,1850 | -1,18% | 3,4290 | 3,4290 | 3,0910 | 107.556 | ,00 |
| 27/10/2008 | 3,2230 | 6,86% | 3,1850 | 3,2420 | 3,1290 | 22.583 | ,00 |
| 24/10/2008 | 3,0160 | -15,75% | 3,2790 | 3,3540 | 2,8280 | 83.901 | ,00 |
| 23/10/2008 | 3,5800 | -9,07% | 3,8050 | 3,8050 | 3,5610 | 70.722 | ,00 |
| 22/10/2008 | 3,9370 | -5,00% | 4,1620 | 4,1620 | 3,9180 | 51.151 | ,00 |
| 21/10/2008 | 4,1440 | 2,32% | 4,0500 | 4,1810 | 4,0500 | 36.545 | ,00 |
| 20/10/2008 | 4,0500 | 0,47% | 4,0310 | 4,1440 | 3,9180 | 70.725 | ,00 |
| 17/10/2008 | 4,0310 | -1,37% | 4,1620 | 4,1620 | 3,7680 | 33.431 | ,00 |
| 16/10/2008 | 4,0870 | -0,92% | 4,1250 | 4,1250 | 3,9740 | 23.154 | ,00 |
| 15/10/2008 | 4,1250 | -2,23% | 4,2190 | 4,3880 | 4,0310 | 22.016 | ,00 |
| 14/10/2008 | 4,2190 | 11,44% | 3,7860 | 4,2750 | 3,7860 | 92.823 | ,00 |
| 13/10/2008 | 3,7860 | 0,48% | 4,4070 | 4,4070 | 3,7860 | 40.688 | ,00 |
| 10/10/2008 | 3,7680 | -9,07% | 3,4110 | 3,9740 | 3,4110 | 38.613 | ,00 |
| 09/10/2008 | 4,1440 | -5,56% | 4,3880 | 4,5760 | 4,1250 | 47.803 | ,00 |
| 08/10/2008 | 4,3880 | 0,87% | 4,0120 | 5,5810 | 3,9370 | 23.560 | ,00 |
| 07/10/2008 | 4,3500 | -6,47% | 4,6510 | 4,6510 | 4,2190 | 26.689 | ,00 |
| 06/10/2008 | 4,6510 | -8,16% | 4,6130 | 4,8760 | 4,5950 | 25.823 | ,00 |
| 03/10/2008 | 5,0640 | -3,23% | 5,2330 | 5,2330 | 5,0450 | 17.402 | ,00 |
| 02/10/2008 | 5,2330 | -0,72% | 5,3460 | 5,3460 | 5,1580 | 20.041 | ,00 |
| 01/10/2008 | 5,2710 | -1,40% | 5,3460 | 5,3840 | 5,1960 | 54.416 | ,00 |
| 30/9/2008 | 5,3460 | 0,00% | 5,3460 | 5,4030 | 5,2710 | 42.320 | ,00 |
| 29/9/2008 | 5,3460 | -2,91% | 5,5250 | 5,5250 | 5,2710 | 130.982 | ,00 |
| 26/9/2008 | 5,5060 | -1,01% | 5,5430 | 5,6190 | 5,3460 | 39.038 | ,00 |
| 25/9/2008 | 5,5620 | -0,68% | 5,6000 | 5,6000 | 5,4780 | 14.159 | ,00 |
| 24/9/2008 | 5,6000 | 0,68% | 5,4870 | 5,6560 | 5,4870 | 28.719 | ,00 |
| 23/9/2008 | 5,5620 | -2,64% | 5,7130 | 5,7130 | 5,2710 | 42.828 | ,00 |
| 22/9/2008 | 5,7130 | 0,00% | 5,6750 | 5,7500 | 5,5620 | 23.363 | ,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. | 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.% |
|---|