Συνεχης ενημερωση

LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)

7,2600 €

0,0500 (0,69%)

Άνοιγμα 7,2600
Υψηλό 7,3400
Χαμηλό 7,2300

Όγκος 285.471
Τζίρος 2.080.481 €
Πράξεις 1.281

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/5/2022	6,3500	0,00%	6,3500	6,3700	6,2500	114.090	720.336,62
26/5/2022	6,3500	2,01%	6,2500	6,3600	6,1800	217.458	1.374.801,88
25/5/2022	6,2250	3,06%	6,1000	6,2850	5,9400	181.429	1.123.161,90
24/5/2022	6,0400	2,11%	5,9150	6,0550	5,8800	148.285	888.618,49
23/5/2022	5,9150	-0,25%	5,9800	5,9800	5,8100	115.441	680.593,10
20/5/2022	5,9300	1,89%	5,8800	5,9800	5,7900	203.296	1.191.578,95
19/5/2022	5,8200	-1,27%	5,7700	5,8450	5,6900	482.100	2.772.341,61
18/5/2022	5,8950	0,43%	5,9350	5,9350	5,8200	216.280	1.271.226,53
17/5/2022	5,8700	2,98%	5,7000	5,8800	5,7000	138.282	805.098,64
16/5/2022	5,7000	-0,35%	5,7200	5,8600	5,5700	192.421	1.098.063,83
13/5/2022	5,7200	3,62%	5,5200	5,7450	5,5200	177.366	1.007.649,38
12/5/2022	5,5200	-5,72%	5,7000	5,7800	5,5200	311.010	1.757.167,85
11/5/2022	5,8550	0,17%	5,8400	5,9050	5,7200	279.000	1.630.618,01
10/5/2022	5,8450	0,17%	5,8300	5,9500	5,6250	483.305	2.785.257,26
09/5/2022	5,8350	-1,27%	5,9100	5,9300	5,7700	299.357	1.746.124,15
06/5/2022	5,9100	-3,11%	6,0000	6,0650	5,9000	230.559	1.381.630,40
05/5/2022	6,1000	-3,17%	6,3200	6,3600	6,0700	103.380	639.587,65
04/5/2022	6,3000	1,20%	6,2100	6,3000	6,1100	156.060	972.560,24
03/5/2022	6,2250	-4,38%	6,5100	6,5100	6,0800	259.653	1.617.696,36
29/4/2022	6,5100	0,15%	6,5000	6,5450	6,4000	142.155	922.695,29
28/4/2022	6,5000	0,08%	6,5500	6,5600	6,4500	106.397	691.784,03
27/4/2022	6,4950	-1,89%	6,5500	6,5500	6,3700	437.298	2.807.264,09
26/4/2022	6,6200	-3,36%	6,6700	6,8000	6,6200	140.279	942.677,50
21/4/2022	6,8500	3,09%	6,7200	6,8500	6,6150	301.726	2.020.991,05
20/4/2022	6,6450	2,31%	6,4950	6,6800	6,4200	301.290	1.981.876,17
19/4/2022	6,4950	-0,99%	6,5800	6,6400	6,4600	188.245	1.233.577,68
14/4/2022	6,5600	-1,72%	6,7000	6,7000	6,5400	181.537	1.198.796,05
13/4/2022	6,6750	2,69%	6,6000	6,7000	6,4800	392.339	2.602.847,16
12/4/2022	6,5000	3,42%	6,2800	6,6100	6,2600	498.944	3.237.221,61
11/4/2022	6,2850	1,45%	6,2500	6,3100	6,2200	899.009	5.630.457,48
08/4/2022	6,1950	0,90%	6,2500	6,2800	6,1600	535.193	3.326.952,16
07/4/2022	6,1400	0,66%	6,1100	6,1950	6,1100	361.817	2.221.230,67
06/4/2022	6,1000	-1,37%	6,1850	6,2150	6,0650	182.244	1.117.702,49
05/4/2022	6,1850	-1,83%	6,3200	6,3700	6,1800	252.162	1.571.212,26
04/4/2022	6,3000	-0,87%	6,3000	6,4800	6,2550	271.888	1.732.306,92
01/4/2022	6,3550	1,84%	6,2750	6,3550	6,2300	72.509	455.488,89
31/3/2022	6,2400	-0,16%	6,2500	6,3500	6,1750	144.956	909.819,62
30/3/2022	6,2500	0,00%	6,3000	6,3050	6,2300	150.401	941.803,45
29/3/2022	6,2500	1,38%	6,2000	6,3400	6,1450	225.600	1.406.448,31
28/3/2022	6,1650	0,41%	6,1400	6,2200	6,0800	172.363	1.061.521,76
25/3/2022	6,1400	0,00%	6,2200	6,2200	6,0600	163.676	999.527,53
24/3/2022	6,1400	0,74%	6,2200	6,2200	6,0600	163.676	999.527,53
23/3/2022	6,0950	-4,02%	6,3200	6,4500	6,0700	255.069	1.581.781,33
22/3/2022	6,3500	0,40%	6,3250	6,3500	6,2500	158.372	999.573,66
21/3/2022	6,3250	1,52%	6,2550	6,3250	6,2300	103.549	650.860,43
18/3/2022	6,2300	-0,95%	6,2600	6,2750	6,2000	168.744	1.051.755,31
17/3/2022	6,2900	-0,94%	6,3600	6,3650	6,2500	162.964	1.025.859,78
16/3/2022	6,3500	5,13%	6,2000	6,3750	6,2000	361.195	2.278.774,25
15/3/2022	6,0400	-2,58%	6,2000	6,2000	5,9700	184.708	1.121.717,46
14/3/2022	6,2000	1,72%	6,2400	6,3250	6,1850	147.411	923.737,52
11/3/2022	6,0950	4,37%	5,8800	6,1300	5,8000	206.984	1.241.898,63
10/3/2022	5,8400	-2,75%	6,0050	6,0600	5,7800	174.425	1.032.398,76
09/3/2022	6,0050	6,28%	5,8000	6,0400	5,7400	277.117	1.634.633,55
08/3/2022	5,6500	-6,15%	6,0000	6,0000	5,6500	476.674	2.753.186,32
04/3/2022	6,0200	-4,44%	6,2400	6,2400	6,0200	424.176	2.591.288,77
03/3/2022	6,3000	-0,94%	6,4500	6,4600	6,2800	231.458	1.464.548,08
02/3/2022	6,3600	-1,24%	6,3000	6,4300	6,1800	325.632	2.050.608,28
01/3/2022	6,4400	-4,31%	6,6250	6,7000	6,4050	238.510	1.549.354,64
28/2/2022	6,7300	0,45%	6,3900	6,7300	6,3500	433.183	2.825.876,36
25/2/2022	6,7000	5,85%	6,4450	6,8000	6,4450	322.114	2.136.772,54
24/2/2022	6,3300	-8,66%	6,6600	6,7400	6,2500	553.666	3.606.044,46
23/2/2022	6,9300	2,36%	6,7700	7,0100	6,7700	305.435	2.102.547,40
22/2/2022	6,7700	-0,07%	6,6600	6,8000	6,6250	239.496	1.605.345,91
21/2/2022	6,7750	0,00%	6,7750	6,8400	6,7000	242.968	1.647.956,05
18/2/2022	6,7750	0,22%	6,8350	6,8350	6,7500	80.827	548.046,77
17/2/2022	6,7600	-2,38%	6,9250	6,9250	6,7600	174.197	1.187.354,09
16/2/2022	6,9250	-0,65%	6,9700	7,0250	6,8750	157.994	1.095.032,91
15/2/2022	6,9700	1,16%	6,9450	6,9700	6,8100	180.202	1.242.417,67
14/2/2022	6,8900	-1,01%	6,8050	6,8900	6,7300	222.688	1.515.941,61
11/2/2022	6,9600	0,87%	6,8550	6,9850	6,8400	127.678	882.997,09
10/2/2022	6,9000	-1,15%	6,9900	6,9900	6,8900	207.603	1.438.426,27
09/2/2022	6,9800	1,60%	6,8700	7,0350	6,8700	214.386	1.489.672,74
08/2/2022	6,8700	-1,43%	7,0000	7,0400	6,8550	196.004	1.352.749,81
07/2/2022	6,9700	-1,13%	7,1200	7,1200	6,9350	247.571	1.728.909,54
04/2/2022	7,0500	-1,88%	7,1800	7,1800	7,0200	207.005	1.462.590,58
03/2/2022	7,1850	-1,03%	7,2300	7,2550	7,1600	136.784	983.770,38
02/2/2022	7,2600	3,57%	7,1200	7,2800	7,0750	236.485	1.702.402,33
01/2/2022	7,0100	-0,14%	7,0200	7,0800	7,0000	257.932	1.813.651,02
31/1/2022	7,0200	0,43%	7,0000	7,0750	6,9900	124.757	876.926,40
28/1/2022	6,9900	-1,83%	7,1400	7,1400	6,8650	270.846	1.882.477,10
27/1/2022	7,1200	1,86%	6,9900	7,1500	6,9400	159.386	1.123.730,27
26/1/2022	6,9900	0,14%	6,9800	7,1000	6,9800	301.043	2.115.986,13
25/1/2022	6,9800	0,14%	7,0200	7,0400	6,9600	136.566	955.287,66
24/1/2022	6,9700	-3,13%	7,2400	7,2400	6,9150	241.583	1.692.899,74
21/1/2022	7,1950	-2,77%	7,2800	7,3500	7,1750	208.617	1.508.286,48
20/1/2022	7,4000	1,72%	7,3500	7,4000	7,2150	180.898	1.321.035,42
19/1/2022	7,2750	-0,21%	7,2100	7,2900	7,1900	119.210	863.058,44
18/1/2022	7,2900	-1,95%	7,4350	7,4500	7,2400	217.360	1.583.404,17
17/1/2022	7,4350	-0,34%	7,4200	7,5000	7,4200	212.417	1.582.452,01
14/1/2022	7,4600	-0,27%	7,4500	7,4600	7,3200	95.689	705.807,53
13/1/2022	7,4800	0,40%	7,4500	7,4900	7,3700	165.376	1.231.529,39
12/1/2022	7,4500	1,36%	7,3500	7,5000	7,2450	259.253	1.912.122,37
11/1/2022	7,3500	2,65%	7,1300	7,3500	7,1300	158.577	1.146.752,68
10/1/2022	7,1600	-0,21%	7,1700	7,1700	7,1150	183.156	1.309.096,82
07/1/2022	7,1750	0,49%	7,0100	7,2000	7,0100	99.385	708.021,17
05/1/2022	7,1400	-0,56%	7,2000	7,2000	7,0900	85.549	609.209,48
04/1/2022	7,1800	2,57%	7,0000	7,2000	7,0000	144.867	1.028.931,75
03/1/2022	7,0000	1,38%	6,9900	7,0300	6,9300	90.664	634.740,41
31/12/2021	6,9050	0,07%	6,9700	7,0000	6,8950	215.888	1.497.263,49
30/12/2021	6,9000	-1,15%	6,9800	7,0400	6,9000	162.079	1.127.446,69
29/12/2021	6,9800	-0,64%	7,0000	7,0450	6,9250	142.848	998.619,16
28/12/2021	7,0250	0,36%	7,0700	7,0800	6,8800	222.053	1.550.823,48
27/12/2021	7,0000	-0,57%	7,0400	7,0600	6,9300	126.504	884.380,69
23/12/2021	7,0400	3,53%	6,8000	7,0500	6,8000	227.753	1.577.933,24
22/12/2021	6,8000	0,00%	6,8000	6,8950	6,7300	575.244	3.910.966,81
21/12/2021	6,8000	-3,48%	7,0450	7,0500	6,8000	299.386	2.059.588,76
20/12/2021	7,0450	1,37%	6,8500	7,0500	6,7750	234.849	1.616.275,51
17/12/2021	6,9500	0,14%	6,9300	6,9750	6,8750	149.274	1.035.719,49
16/12/2021	6,9400	0,58%	6,9500	7,0100	6,9350	221.278	1.543.530,52
15/12/2021	6,9000	1,77%	6,8400	6,9100	6,7600	211.140	1.439.847,54
14/12/2021	6,7800	-3,14%	6,9900	7,0300	6,7750	360.677	2.469.579,94
13/12/2021	7,0000	-2,71%	7,1900	7,2000	7,0000	241.443	1.717.606,86
10/12/2021	7,1950	-0,35%	7,1800	7,2100	7,1450	123.171	883.706,69
09/12/2021	7,2200	0,42%	7,2100	7,2400	7,1400	118.235	849.035,90
08/12/2021	7,1900	1,34%	7,0950	7,2350	6,9550	298.105	2.119.121,67
07/12/2021	7,0950	1,50%	6,9900	7,0950	6,9250	130.323	914.698,09
06/12/2021	6,9900	1,30%	6,9000	6,9900	6,7900	195.005	1.336.851,31
03/12/2021	6,9000	-1,22%	6,9850	7,0200	6,8050	176.933	1.229.194,49
02/12/2021	6,9850	-1,48%	7,0900	7,1300	6,8850	120.640	840.005,82
01/12/2021	7,0900	0,85%	7,0300	7,1600	7,0000	513.718	3.650.688,19
30/11/2021	7,0300	1,08%	6,9000	7,0300	6,7850	557.895	3.874.220,04
29/11/2021	6,9550	0,51%	6,9200	6,9900	6,8500	172.978	1.200.744,63
26/11/2021	6,9200	-4,35%	7,0400	7,0500	6,8350	424.892	2.941.572,24
25/11/2021	7,2350	0,49%	7,2150	7,3100	7,2150	75.487	546.701,48
24/11/2021	7,2000	-0,69%	7,2100	7,2650	7,1700	95.767	690.387,56
23/11/2021	7,2500	-1,09%	7,3000	7,3300	7,2000	144.017	1.046.295,09
22/11/2021	7,3300	0,27%	7,3100	7,3900	7,3100	60.232	443.421,29
19/11/2021	7,3100	-0,14%	7,3300	7,3700	7,3100	112.804	827.215,75
18/11/2021	7,3200	-0,75%	7,3300	7,4700	7,3000	198.837	1.465.325,60
17/11/2021	7,3750	0,61%	7,3300	7,3800	7,3000	162.741	1.191.382,54
16/11/2021	7,3300	-0,74%	7,3850	7,4550	7,3300	128.552	949.248,41
15/11/2021	7,3850	-0,74%	7,4400	7,4950	7,3850	75.943	565.746,90
12/11/2021	7,4400	0,13%	7,4600	7,5200	7,4000	108.861	812.473,57
11/11/2021	7,4300	-0,60%	7,4900	7,5200	7,4050	96.472	719.084,84
10/11/2021	7,4750	-0,99%	7,5500	7,5850	7,4300	154.610	1.159.411,54
09/11/2021	7,5500	0,67%	7,5500	7,6400	7,5200	287.768	2.195.953,38
08/11/2021	7,5000	1,63%	7,3800	7,5300	7,3350	330.329	2.466.346,65
05/11/2021	7,3800	-0,74%	7,4050	7,4600	7,3700	112.171	831.320,67
04/11/2021	7,4350	-0,60%	7,4900	7,5150	7,4050	352.445	2.623.390,04
03/11/2021	7,4800	0,40%	7,4500	7,5000	7,4500	130.719	979.088,84
02/11/2021	7,4500	1,85%	7,3000	7,4500	7,3000	173.811	1.289.243,62
01/11/2021	7,3150	3,03%	7,2300	7,3800	7,1900	1.313.483	9.597.399,66
29/10/2021	7,1000	-2,41%	7,2500	7,2900	7,0700	4.490.777	31.511.251,54
27/10/2021	7,2750	-0,21%	7,2900	7,3550	7,2600	142.519	1.040.103,08
26/10/2021	7,2900	-1,42%	7,4100	7,4150	7,2700	500.995	3.672.409,14
25/10/2021	7,3950	-0,34%	7,4000	7,4450	7,3500	36.597	270.678,71
22/10/2021	7,4200	-0,27%	7,4200	7,4950	7,3600	97.989	729.277,77
21/10/2021	7,4400	-0,27%	7,4600	7,5000	7,4300	59.434	443.600,02
20/10/2021	7,4600	0,74%	7,4100	7,5500	7,4000	156.970	1.175.954,83
19/10/2021	7,4050	-0,34%	7,4600	7,4950	7,3700	85.504	636.453,10
18/10/2021	7,4300	-0,93%	7,5000	7,5300	7,4100	84.724	634.009,30
15/10/2021	7,5000	0,40%	7,4800	7,5800	7,4650	160.094	1.201.860,56
14/10/2021	7,4700	-0,13%	7,4750	7,5400	7,4400	50.796	380.411,77
13/10/2021	7,4800	-0,13%	7,5000	7,5100	7,4350	121.160	905.971,53
12/10/2021	7,4900	0,13%	7,4500	7,5400	7,4000	101.289	756.928,93
11/10/2021	7,4800	-0,73%	7,4500	7,5050	7,3800	230.544	1.721.464,37
08/10/2021	7,5350	0,33%	7,5600	7,5700	7,4700	111.172	837.170,31
07/10/2021	7,5100	1,90%	7,4400	7,6000	7,4100	161.617	1.213.097,34
06/10/2021	7,3700	-1,86%	7,4450	7,5400	7,3250	414.567	3.084.414,44
05/10/2021	7,5100	1,69%	7,4000	7,5100	7,3600	59.615	442.880,50
04/10/2021	7,3850	-1,14%	7,5150	7,5750	7,3850	175.872	1.322.398,27
01/10/2021	7,4700	0,61%	7,4000	7,5300	7,2700	111.872	831.138,57
30/9/2021	7,4250	0,34%	7,5300	7,6450	7,4250	240.514	1.813.164,70
29/9/2021	7,4000	1,65%	7,2750	7,4000	7,2700	103.697	761.914,04
28/9/2021	7,2800	-1,75%	7,4800	7,4800	7,2500	122.010	894.287,35
27/9/2021	7,4100	1,30%	7,3150	7,4100	7,3050	141.017	1.040.208,67
24/9/2021	7,3150	-0,81%	7,3500	7,4200	7,2000	155.260	1.134.996,38
23/9/2021	7,3750	-1,67%	7,5500	7,6250	7,2850	188.931	1.411.939,11
22/9/2021	7,5000	1,49%	7,3900	7,5400	7,3600	122.342	914.944,95
21/9/2021	7,3900	-1,40%	7,5200	7,5700	7,3900	159.777	1.192.305,06
20/9/2021	7,4950	-2,28%	7,5800	7,5800	7,4200	319.714	2.393.251,59
17/9/2021	7,6700	-0,07%	7,7000	7,8200	7,3300	980.671	7.475.575,87
16/9/2021	7,6750	0,33%	7,6500	7,7000	7,6200	236.991	1.815.563,36
15/9/2021	7,6500	-0,78%	7,7500	7,7500	7,6500	208.308	1.600.361,21
14/9/2021	7,7100	-0,26%	7,7900	7,7900	7,7050	251.830	1.947.727,31
13/9/2021	7,7300	-0,26%	7,7500	7,8850	7,7200	143.377	1.113.211,95
10/9/2021	7,7500	-0,32%	7,8950	7,8950	7,7500	192.115	1.501.316,55
09/9/2021	7,7750	-0,58%	7,8200	7,8850	7,7250	236.019	1.843.950,84
08/9/2021	7,8200	-1,39%	7,9000	7,9000	7,8000	280.962	2.201.324,52
07/9/2021	7,9300	-1,00%	8,0100	8,0800	7,9300	222.940	1.782.688,20
06/9/2021	8,0100	-1,17%	8,1750	8,1750	8,0100	91.021	732.625,32
03/9/2021	8,1050	-0,12%	8,1150	8,1600	8,0550	102.022	827.761,64
02/9/2021	8,1150	-1,40%	8,2500	8,2500	8,0700	102.804	838.788,71
01/9/2021	8,2300	-0,78%	8,2950	8,3000	8,1700	122.085	1.005.691,14
31/8/2021	8,2950	1,10%	8,2050	8,2950	8,2000	264.155	2.174.414,06
30/8/2021	8,2050	0,31%	8,1800	8,2600	8,1550	167.451	1.373.815,04
27/8/2021	8,1800	0,12%	8,2000	8,2100	8,1300	56.705	463.320,41
26/8/2021	8,1700	-1,15%	8,2600	8,2900	8,1600	60.177	494.461,50
25/8/2021	8,2650	-0,42%	8,4000	8,4100	8,2250	112.775	934.121,30
24/8/2021	8,3000	1,97%	8,1400	8,3900	8,1250	196.560	1.623.202,61
23/8/2021	8,1400	1,12%	8,1250	8,2200	8,0550	65.877	536.516,46
20/8/2021	8,0500	-0,49%	7,9500	8,1000	7,9500	87.235	702.254,61
19/8/2021	8,0900	-1,70%	8,1200	8,1400	8,0100	114.002	917.539,13
18/8/2021	8,2300	0,73%	8,1700	8,2350	8,1200	71.891	589.547,75
17/8/2021	8,1700	1,18%	8,0400	8,2150	8,0100	78.931	640.279,02
16/8/2021	8,0750	0,31%	8,0300	8,0750	7,9900	140.846	1.128.691,63
13/8/2021	8,0500	0,56%	7,9750	8,1400	7,9750	61.710	497.753,64
12/8/2021	8,0050	-1,23%	8,1400	8,1850	8,0000	82.862	672.177,68
11/8/2021	8,1050	-0,67%	8,1500	8,2550	8,1050	51.655	421.979,39
10/8/2021	8,1600	-0,12%	8,2000	8,2350	8,1600	52.858	432.311,60
09/8/2021	8,1700	-0,37%	8,2000	8,2600	8,1300	554.379	4.445.220,24
06/8/2021	8,2000	-1,80%	8,3500	8,3500	8,1600	56.446	464.928,63
05/8/2021	8,3500	2,08%	8,1800	8,3500	8,1800	99.637	824.963,47
04/8/2021	8,1800	-0,97%	8,3400	8,3500	8,1800	96.874	797.072,63
03/8/2021	8,2600	-1,43%	8,4000	8,4100	8,2000	141.184	1.179.293,38
02/8/2021	8,3800	-0,59%	8,4300	8,4300	8,3300	78.446	658.869,87
30/7/2021	8,4300	0,66%	8,3800	8,4300	8,3150	224.819	1.887.188,70
29/7/2021	8,3750	0,30%	8,3500	8,3800	8,3200	130.575	1.090.606,64
28/7/2021	8,3500	0,97%	8,2800	8,4000	8,2200	375.796	3.133.097,06
27/7/2021	8,2700	0,85%	8,1850	8,3400	8,1500	243.998	2.017.109,26
26/7/2021	8,2000	3,54%	7,9750	8,2150	7,9000	627.672	5.079.033,27
23/7/2021	7,9200	-1,00%	8,0400	8,0400	7,9200	149.303	1.190.713,12
22/7/2021	8,0000	0,06%	7,9600	8,0800	7,9550	168.452	1.349.104,39
21/7/2021	7,9950	0,69%	8,0200	8,0400	7,9750	292.095	2.338.936,12
20/7/2021	7,9400	3,12%	7,7000	8,0200	7,7000	322.714	2.547.631,43
19/7/2021	7,7000	-4,82%	8,2000	8,2000	7,6800	500.254	3.938.269,13
16/7/2021	8,0900	6,38%	7,6900	8,2000	7,6900	777.519	6.214.529,99
15/7/2021	7,6050	1,47%	7,5300	7,6400	7,5300	166.158	1.260.699,37
14/7/2021	7,4950	-0,07%	7,4900	7,4950	7,4150	93.945	701.441,44
13/7/2021	7,5000	-0,53%	7,5200	7,6000	7,4800	141.551	1.065.223,00
12/7/2021	7,5400	-0,33%	7,5650	7,6500	7,5300	131.343	994.678,00
09/7/2021	7,5650	1,27%	7,5000	7,6300	7,5000	109.753	830.632,00
08/7/2021	7,4700	-3,49%	7,7000	7,7000	7,4500	149.353	1.124.701,00
07/7/2021	7,7400	3,20%	7,5000	7,7950	7,4800	486.998	3.750.671,00
06/7/2021	7,5000	-0,66%	7,5000	7,5400	7,4600	92.795	696.361,00
05/7/2021	7,5500	-1,24%	7,6750	7,6750	7,5200	85.468	646.802,00
02/7/2021	7,6450	0,79%	7,7000	7,7000	7,5450	136.509	1.040.527,00
01/7/2021	7,5850	0,86%	7,6000	7,6300	7,5000	292.064	2.216.181,00
30/6/2021	7,5200	-0,53%	7,5800	7,6050	7,4800	150.691	1.134.324,00
29/6/2021	7,5600	-2,07%	7,7000	7,7450	7,5500	120.606	917.901,00
28/6/2021	7,7200	-2,22%	7,9400	7,9400	7,7200	146.297	1.146.437,00
25/6/2021	7,8950	0,19%	7,8100	7,8950	7,8050	310.381	2.439.027,00
24/6/2021	7,8800	2,34%	7,7000	7,8900	7,6800	238.115	1.854.190,00
23/6/2021	7,7000	0,39%	7,7000	7,7300	7,5700	161.418	1.237.732,00
22/6/2021	7,6700	0,26%	7,6500	7,7100	7,6000	87.313	668.968,00
18/6/2021	7,6500	-0,26%	7,6700	7,7000	7,5950	157.853	1.205.787,00
17/6/2021	7,6700	2,82%	7,5800	7,6700	7,5400	326.279	2.485.334,00
16/6/2021	7,4600	-2,10%	7,6200	7,6400	7,4600	371.961	2.795.699,00
15/6/2021	7,6200	-2,06%	7,7800	7,8300	7,6050	319.570	2.467.375,00
14/6/2021	7,7800	1,97%	7,6900	7,7900	7,6500	773.185	5.982.744,00
11/6/2021	7,6300	1,19%	7,6150	7,6500	7,5600	408.207	3.108.351,00
10/6/2021	7,5400	2,86%	7,3450	7,6250	7,3200	1.704.573	12.754.293,00
09/6/2021	7,3300	0,41%	7,3000	7,3300	7,2500	343.218	2.504.675,00
08/6/2021	7,3000	0,00%	7,3000	7,3300	7,2350	220.518	1.605.624,00
07/6/2021	7,3000	1,04%	7,2300	7,3550	7,2300	315.022	2.291.746,00
04/6/2021	7,2250	0,91%	7,2600	7,2600	7,2000	180.156	1.304.091,00
03/6/2021	7,1600	-1,10%	7,2400	7,2650	7,1600	98.200	708.166,00
02/6/2021	7,2400	0,28%	7,2950	7,2950	7,2150	134.155	971.629,00
01/6/2021	7,2200	-0,14%	7,2500	7,2950	7,2200	145.912	1.058.472,00
31/5/2021	7,2300	0,00%	7,2300	7,3000	7,2200	172.090	1.246.342,00
28/5/2021	7,2300	-1,63%	7,4000	7,4000	7,2300	146.416	1.065.953,00
27/5/2021	7,3500	1,94%	7,2050	7,3500	7,1800	361.757	2.637.141,00
26/5/2021	7,2100	-0,96%	7,3300	7,3500	7,2000	92.994	675.219,00
25/5/2021	7,2800	-2,02%	7,4300	7,5300	7,2800	316.530	2.329.803,00
24/5/2021	7,4300	0,47%	7,4200	7,5100	7,3450	233.623	1.729.660,00
21/5/2021	7,3950	-0,34%	7,4300	7,4300	7,2700	211.498	1.552.844,00
20/5/2021	7,4200	1,30%	7,4300	7,4300	7,2500	226.784	1.672.480,00
19/5/2021	7,3250	-2,72%	7,5000	7,5200	7,3250	328.196	2.438.515,00
18/5/2021	7,5300	-0,66%	7,5500	7,6400	7,5100	576.564	4.369.624,00
17/5/2021	7,5800	1,07%	7,5500	7,7350	7,5300	555.481	4.223.985,00
14/5/2021	7,5000	0,47%	7,4650	7,5150	7,4000	130.246	973.418,00
13/5/2021	7,4650	0,47%	7,4300	7,5150	7,2900	269.580	2.002.054,00
12/5/2021	7,4300	0,41%	7,4000	7,4350	7,3000	130.597	965.655,00
11/5/2021	7,4000	-0,40%	7,3500	7,5100	7,2800	178.382	1.315.470,00
10/5/2021	7,4300	3,34%	7,2500	7,4900	7,2300	232.970	1.717.609,00
07/5/2021	7,1900	-1,30%	7,3000	7,3750	7,1900	278.697	2.021.197,00
06/5/2021	7,2850	-3,25%	7,5900	7,5900	7,2850	180.330	1.344.694,00
05/5/2021	7,5300	1,21%	7,4400	7,6000	7,4200	190.857	1.434.545,00
29/4/2021	7,4400	-0,80%	7,5000	7,6150	7,4400	160.192	1.204.809,00
28/4/2021	7,5000	1,35%	7,4000	7,5600	7,3300	391.133	2.909.555,00
27/4/2021	7,4000	2,64%	7,2100	7,4600	7,2100	256.043	1.887.137,00
26/4/2021	7,2100	1,12%	7,2200	7,3600	7,1900	630.175	4.578.624,00
23/4/2021	7,1300	1,13%	7,0800	7,1300	7,0100	162.308	1.146.982,00
22/4/2021	7,0500	0,86%	7,0800	7,1450	6,9750	276.630	1.961.685,00
21/4/2021	6,9900	-0,21%	6,9500	7,1000	6,9500	147.485	1.033.151,00
20/4/2021	7,0050	0,14%	6,9950	7,0550	6,9250	139.667	975.871,00
19/4/2021	6,9950	-3,38%	7,2400	7,2400	6,9800	168.426	1.188.836,00
16/4/2021	7,2400	-0,75%	7,2800	7,3000	7,1900	155.793	1.130.692,00
15/4/2021	7,2950	0,21%	7,2300	7,3650	7,2100	353.326	2.572.979,00
14/4/2021	7,2800	-0,95%	7,3500	7,4000	7,2800	151.484	1.109.036,00
13/4/2021	7,3500	0,00%	7,3750	7,4150	7,2600	401.394	2.945.426,00
12/4/2021	7,3500	-0,61%	7,3600	7,4600	7,3200	291.804	2.157.429,00
09/4/2021	7,3950	0,07%	7,4000	7,4550	7,3850	137.703	1.020.570,00
08/4/2021	7,3900	0,00%	7,4400	7,4750	7,3600	175.732	1.300.878,00
07/4/2021	7,3900	-1,47%	7,5000	7,5000	7,3750	157.308	1.165.384,00
06/4/2021	7,5000	-1,19%	7,6000	7,8300	7,4400	463.784	3.544.703,00
01/4/2021	7,5900	2,99%	7,4400	7,5900	7,4000	169.397	1.270.080,00
31/3/2021	7,3700	-2,38%	7,5500	7,5800	7,3400	211.133	1.569.868,00
30/3/2021	7,5500	2,58%	7,4400	7,5500	7,2300	272.538	2.014.911,00
29/3/2021	7,3600	3,08%	7,1400	7,4700	7,1400	384.034	2.822.619,00
26/3/2021	7,1400	1,71%	7,1000	7,1700	7,0400	509.715	3.614.757,00
24/3/2021	7,0200	1,15%	6,9400	7,1400	6,9100	215.740	1.508.906,00
23/3/2021	6,9400	0,58%	6,9000	7,0300	6,8600	165.649	1.151.905,00
22/3/2021	6,9000	1,77%	6,7900	6,9500	6,7700	109.241	748.532,00
19/3/2021	6,7800	-1,88%	6,9100	6,9100	6,7300	331.417	2.254.054,00
18/3/2021	6,9100	-2,26%	7,0300	7,1100	6,9100	205.490	1.441.880,00
17/3/2021	7,0700	-0,42%	7,1700	7,1700	7,0500	78.743	558.710,00
16/3/2021	7,1000	-0,70%	7,2000	7,2100	7,0700	129.099	922.107,00
12/3/2021	7,1500	-0,42%	7,1800	7,2600	7,0800	301.866	2.166.801,00
11/3/2021	7,1800	0,00%	7,1400	7,2900	7,1400	277.530	2.000.948,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	1,8350	7,94 %	0,1350	13.733
ΦΡΙΓΟ	0,4710	6,56 %	0,0290	78.768
EVR	2,3000	5,99 %	0,1300	454.226
ΟΤΟΕΛ	12,9600	5,71 %	0,7000	81.790
ΜΑΣΤΙΧΑ	1,4800	4,96 %	0,0700	669
ΣΕΝΤΡ	0,3630	4,91 %	0,0170	140.777
ΦΒΜΕΖΖ	0,0744	4,79 %	0,0034	2.704.305
ΠΛΑΘ	4,3950	4,64 %	0,1950	386.785
ΜΕΝΤΙ	2,7300	3,80 %	0,1000	9.006
ΣΑΝΜΕΖΖ	0,1944	3,62 %	0,0068	103.793

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,4700	-4,63 %	-0,1200	40.847
ΛΑΝΑΚ	1,3100	-4,38 %	-0,0600	3.112
ΠΡΟΝΤΕΑ	5,8000	-4,13 %	-0,2500	3.124
ΜΑΘΙΟ	0,8950	-2,72 %	-0,0250	3.558
ΜΟΗ	30,2000	-2,64 %	-0,8200	393.118
EIS	2,0250	-2,64 %	-0,0550	109.790
ΠΡΔ	0,4580	-2,55 %	-0,0120	38.599
TREK	3,2000	-2,44 %	-0,0800	3.960
ΕΛΠΕ	8,6300	-2,27 %	-0,2000	495.170
ΕΥΔΑΠ	7,6200	-2,18 %	-0,1700	89.130

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,7900	1,12 %	0,0420	404.740.039
ΠΕΙΡ	7,1200	2,45 %	0,1700	176.764.859
ΕΤΕ	13,8500	1,02 %	0,1400	52.882.647
ΕΥΡΩΒ	3,6000	1,12 %	0,0400	47.675.990
ΟΠΑΠ	18,7700	-0,58 %	-0,1100	21.002.606
BOCHGR	8,5400	1,67 %	0,1400	14.981.012
ΜΟΗ	30,2000	-2,64 %	-0,8200	11.959.017
MTLN	44,4000	-0,89 %	-0,4000	11.957.459
ΔΕΗ	18,3700	0,66 %	0,1200	9.093.799
OPTIMA	7,6300	-1,55 %	-0,1200	7.835.956

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,7900	1,12 %	117.596.223	404,74εκ.
ΠΕΙΡ	7,1200	2,45 %	24.908.887	176,76εκ.
ΕΥΡΩΒ	3,6000	1,12 %	13.309.615	47,68εκ.
ΕΤΕ	13,8500	1,02 %	3.849.729	52,88εκ.
ΦΒΜΕΖΖ	0,0744	4,79 %	2.704.305	195,8χιλ.
BOCHGR	8,5400	1,67 %	1.776.341	14,98εκ.
ΙΝΛΟΤ	1,0960	0,55 %	1.429.686	1,56εκ.
ΟΠΑΠ	18,7700	-0,58 %	1.120.445	21,00εκ.
OPTIMA	7,6300	-1,55 %	1.029.366	7,84εκ.
CREDIA	1,6840	-0,59 %	944.648	1,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,7900	1,12 %	117.596.223	5,08 %
ΠΕΙΡ	7,1200	2,45 %	24.908.887	2,02 %
ΠΛΑΘ	4,3950	4,64 %	386.785	0,88 %
EIS	2,0250	-2,64 %	109.790	0,72 %
OPTIMA	7,6300	-1,55 %	1.029.366	0,47 %
ΚΟΥΑΛ	1,3200	0,30 %	152.561	0,43 %
ΙΝΤΚΑ	3,8000	2,70 %	354.978	0,42 %
ΕΤΕ	13,8500	1,02 %	3.849.729	0,42 %
BOCHGR	8,5400	1,67 %	1.776.341	0,41 %
ΕΥΡΩΒ	3,6000	1,12 %	13.309.615	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,8350	7,94 %	13.733	13,24 %
ΦΡΙΓΟ	0,4710	6,56 %	78.768	8,14 %
ΠΛΑΚΡ	14,8000	1,37 %	1.302	7,53 %
EVR	2,3000	5,99 %	454.226	7,37 %
ΣΑΝΜΕΖΖ	0,1944	3,62 %	103.793	6,93 %
ΓΚΜΕΖΖ	0,4610	1,99 %	100.213	6,19 %
ΧΑΙΔΕ	0,7350	0,00 %	360	6,12 %
ΦΒΜΕΖΖ	0,0744	4,79 %	2.704.305	6,06 %
ΞΥΛΠ	0,4460	-0,45 %	1.630	5,80 %
ΟΤΟΕΛ	12,9600	5,71 %	81.790	5,38 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%