| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9000 | -2,60 % | -0,0240 | 6.215 |
| ΙΝΛΙΦ | 6,0800 | -2,25 % | -0,1400 | 2.280 |
| ΜΙΝ | 0,7240 | -2,16 % | -0,0160 | 403 |
| ΠΡΔ | 0,4600 | -2,13 % | -0,0100 | 81.247 |
| ΔΑΙΟΣ | 7,3000 | -2,01 % | -0,1500 | 550 |
| ΑΒΕ | 0,5000 | -1,96 % | -0,0100 | 70.657 |
| CENER | 15,5000 | -1,90 % | -0,3000 | 238.331 |
| EIS | 2,0200 | -1,70 % | -0,0350 | 89.807 |
| ΣΠΕΙΣ | 7,4800 | -1,58 % | -0,1200 | 3.702 |
| ΑΑΑΚ | 6,2500 | -1,57 % | -0,1000 | 143 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
46,8000 €
0,4000 (0,86%)
- Άνοιγμα 46,8000
- Υψηλό 47,0000
- Χαμηλό 46,8000
- Όγκος 51
- Τζίρος 2.390 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/1/2015 | 17,9500 | -0,22% | 16,3200 | 17,9700 | 16,3200 | 554 | ,00 |
| 09/1/2015 | 17,9900 | 0,00% | 17,9900 | 17,9900 | 17,9900 | ,00 | |
| 08/1/2015 | 17,9900 | -0,06% | 17,6000 | 17,9900 | 17,6000 | 450 | ,00 |
| 07/1/2015 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 05/1/2015 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 02/1/2015 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 31/12/2014 | 18,0000 | 1,41% | 18,0000 | 18,0000 | 18,0000 | 150 | ,00 |
| 30/12/2014 | 17,7500 | 0,00% | 17,7500 | 17,7500 | 17,7500 | ,00 | |
| 29/12/2014 | 17,7500 | 0,00% | 17,7500 | 17,7500 | 17,7500 | ,00 | |
| 23/12/2014 | 17,7500 | 0,00% | 17,7500 | 17,7500 | 17,7500 | ,00 | |
| 22/12/2014 | 17,7500 | 0,00% | 17,7500 | 17,7500 | 17,7500 | ,00 | |
| 19/12/2014 | 17,7500 | 4,41% | 16,2100 | 17,9000 | 16,2100 | 213 | ,00 |
| 18/12/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 17/12/2014 | 17,0000 | -2,41% | 16,2100 | 17,0000 | 16,2000 | 567 | ,00 |
| 16/12/2014 | 17,4200 | 0,00% | 17,4200 | 17,4200 | 17,4200 | ,00 | |
| 15/12/2014 | 17,4200 | 1,22% | 17,8100 | 18,0000 | 16,8000 | 380 | ,00 |
| 12/12/2014 | 17,2100 | -4,39% | 16,8100 | 17,9000 | 16,8100 | 70 | ,00 |
| 11/12/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 10/12/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 09/12/2014 | 18,0000 | -0,55% | 18,0000 | 18,0000 | 18,0000 | 20 | ,00 |
| 08/12/2014 | 18,1000 | 0,00% | 17,1000 | 18,5000 | 17,1000 | 263 | ,00 |
| 05/12/2014 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 04/12/2014 | 18,1000 | 0,11% | 17,4000 | 18,1000 | 17,4000 | 640 | ,00 |
| 03/12/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 02/12/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 01/12/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 28/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 27/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 26/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 25/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 24/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 21/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 20/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 19/11/2014 | 18,0800 | 0,00% | 17,2100 | 18,0800 | 17,2100 | 110 | ,00 |
| 18/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 17/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 14/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 13/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 12/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 11/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 10/11/2014 | 18,0800 | 0,00% | 18,0000 | 18,0800 | 18,0000 | 100 | ,00 |
| 07/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 06/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 05/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | 100 | ,00 |
| 04/11/2014 | 18,0800 | -0,11% | 17,6300 | 18,0900 | 17,4000 | 134 | ,00 |
| 03/11/2014 | 18,1000 | 0,00% | 17,4100 | 18,1000 | 17,4100 | 150 | ,00 |
| 31/10/2014 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 30/10/2014 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 25 | ,00 |
| 29/10/2014 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 50 | ,00 |
| 27/10/2014 | 18,1000 | -1,58% | 17,9100 | 18,1900 | 17,9000 | 410 | ,00 |
| 24/10/2014 | 18,3900 | 0,00% | 18,3900 | 18,3900 | 18,3900 | ,00 | |
| 23/10/2014 | 18,3900 | 0,00% | 18,3900 | 18,3900 | 18,3900 | ,00 | |
| 22/10/2014 | 18,3900 | 0,93% | 18,3900 | 18,3900 | 18,3900 | 50 | ,00 |
| 21/10/2014 | 18,2200 | 0,00% | 18,0000 | 18,4400 | 18,0000 | 160 | ,00 |
| 20/10/2014 | 18,2200 | -0,98% | 18,1000 | 18,3900 | 17,8000 | 977 | ,00 |
| 17/10/2014 | 18,4000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | ,00 | |
| 16/10/2014 | 18,4000 | -0,27% | 17,4500 | 18,4500 | 17,4500 | 222 | ,00 |
| 15/10/2014 | 18,4500 | 0,00% | 18,4500 | 18,4500 | 18,4500 | ,00 | |
| 14/10/2014 | 18,4500 | 0,00% | 18,4500 | 18,4500 | 18,4500 | ,00 | |
| 13/10/2014 | 18,4500 | 0,82% | 18,2000 | 18,4500 | 18,2000 | 130 | ,00 |
| 10/10/2014 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | ,00 | |
| 09/10/2014 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | 135 | ,00 |
| 08/10/2014 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | 57 | ,00 |
| 07/10/2014 | 18,3000 | 0,55% | 17,6100 | 18,3000 | 17,6100 | 146 | ,00 |
| 06/10/2014 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 03/10/2014 | 18,2000 | 0,00% | 17,4100 | 18,2000 | 17,4100 | 125 | ,00 |
| 02/10/2014 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 01/10/2014 | 18,2000 | -1,03% | 17,9100 | 18,2000 | 17,9000 | 275 | ,00 |
| 30/9/2014 | 18,3900 | -0,05% | 17,8000 | 18,3900 | 17,8000 | 230 | ,00 |
| 29/9/2014 | 18,4000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | 50 | ,00 |
| 26/9/2014 | 18,4000 | 0,00% | 18,4000 | 18,4000 | 17,7200 | 85 | ,00 |
| 25/9/2014 | 18,4000 | 1,66% | 18,4000 | 18,4000 | 18,4000 | 75 | ,00 |
| 24/9/2014 | 18,1000 | -1,63% | 18,1000 | 18,4500 | 18,1000 | 126 | ,00 |
| 23/9/2014 | 18,4000 | 0,71% | 18,4000 | 18,4000 | 18,4000 | 150 | ,00 |
| 22/9/2014 | 18,2700 | -0,05% | 18,2700 | 18,2700 | 18,2700 | 50 | ,00 |
| 19/9/2014 | 18,2800 | -0,60% | 17,7500 | 18,4900 | 17,7500 | 95 | ,00 |
| 18/9/2014 | 18,3900 | -0,43% | 17,7100 | 18,3900 | 17,7100 | 210 | ,00 |
| 17/9/2014 | 18,4700 | 0,00% | 18,4700 | 18,4700 | 18,4700 | 100 | ,00 |
| 16/9/2014 | 18,4700 | -0,16% | 18,1000 | 18,4700 | 18,1000 | 105 | ,00 |
| 15/9/2014 | 18,5000 | 1,20% | 17,5100 | 18,8000 | 17,5100 | 469 | ,00 |
| 12/9/2014 | 18,2800 | 0,00% | 18,2800 | 18,2800 | 18,2800 | ,00 | |
| 11/9/2014 | 18,2800 | -0,11% | 17,8000 | 18,2800 | 17,8000 | 1.050 | ,00 |
| 10/9/2014 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | ,00 | |
| 09/9/2014 | 18,3000 | -1,08% | 17,5000 | 18,4000 | 17,5000 | 385 | ,00 |
| 08/9/2014 | 18,5000 | 2,32% | 18,0000 | 18,8000 | 18,0000 | 351 | ,00 |
| 05/9/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 04/9/2014 | 18,0800 | -1,53% | 17,6200 | 18,3600 | 17,6200 | 189 | ,00 |
| 03/9/2014 | 18,3600 | 0,00% | 18,7800 | 18,7800 | 18,3600 | 155 | ,00 |
| 02/9/2014 | 18,3600 | -1,24% | 18,0000 | 18,7000 | 17,6200 | 886 | ,00 |
| 01/9/2014 | 18,5900 | -1,12% | 18,1000 | 18,6000 | 17,9000 | 480 | ,00 |
| 29/8/2014 | 18,8000 | 1,68% | 18,7000 | 18,8000 | 18,7000 | 118 | ,00 |
| 28/8/2014 | 18,4900 | -2,68% | 18,0600 | 18,5000 | 17,9600 | 829 | ,00 |
| 27/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 26/8/2014 | 19,0000 | 0,11% | 18,7000 | 19,0000 | 18,7000 | 80 | ,00 |
| 25/8/2014 | 18,9800 | -0,05% | 18,9800 | 18,9800 | 18,5000 | 447 | ,00 |
| 22/8/2014 | 18,9900 | -0,05% | 18,5200 | 18,9900 | 18,5000 | 358 | ,00 |
| 21/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 20/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 25 | ,00 |
| 19/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 18,9900 | 225 | ,00 |
| 18/8/2014 | 19,0000 | 0,00% | 18,9900 | 19,0000 | 18,5000 | 548 | ,00 |
| 14/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 18,5200 | 300 | ,00 |
| 13/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 12/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 11/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 08/8/2014 | 19,0000 | 0,00% | 18,9300 | 19,0000 | 18,9300 | 110 | ,00 |
| 07/8/2014 | 19,0000 | 1,06% | 18,4500 | 19,0000 | 18,4500 | 152 | ,00 |
| 06/8/2014 | 18,8000 | -0,95% | 18,3300 | 18,8000 | 18,3200 | 300 | ,00 |
| 05/8/2014 | 18,9800 | -0,11% | 18,9800 | 18,9800 | 18,9800 | 45 | ,00 |
| 04/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 50 | ,00 |
| 01/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 31/7/2014 | 19,0000 | 0,00% | 18,6000 | 19,0000 | 18,6000 | 150 | ,00 |
| 30/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 50 | ,00 |
| 29/7/2014 | 19,0000 | 0,11% | 19,0000 | 19,0000 | 19,0000 | 50 | ,00 |
| 28/7/2014 | 18,9800 | -0,11% | 18,9800 | 18,9800 | 18,9800 | 500 | ,00 |
| 25/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 24/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 23/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 22/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 50 | ,00 |
| 21/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 173 | ,00 |
| 18/7/2014 | 19,0000 | 0,00% | 18,3000 | 19,0000 | 18,3000 | 140 | ,00 |
| 17/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 16/7/2014 | 19,0000 | 0,53% | 18,6000 | 19,0000 | 18,6000 | 1.550 | ,00 |
| 15/7/2014 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | 90 | ,00 |
| 14/7/2014 | 18,9000 | 0,80% | 18,3600 | 18,9000 | 18,3600 | 103 | ,00 |
| 11/7/2014 | 18,7500 | -0,11% | 18,7400 | 18,7500 | 18,7400 | 70 | ,00 |
| 10/7/2014 | 18,7700 | -0,11% | 18,4200 | 18,7700 | 18,2100 | 350 | ,00 |
| 09/7/2014 | 18,7900 | 0,00% | 18,5000 | 18,7900 | 18,5000 | 177 | ,00 |
| 08/7/2014 | 18,7900 | 0,48% | 18,3100 | 18,7900 | 18,3100 | 510 | ,00 |
| 07/7/2014 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 04/7/2014 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 50 | ,00 |
| 03/7/2014 | 18,7000 | 0,00% | 18,0700 | 18,7000 | 18,0700 | 450 | ,00 |
| 02/7/2014 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 01/7/2014 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 50 | ,00 |
| 30/6/2014 | 18,7000 | 0,05% | 18,7000 | 18,7000 | 18,7000 | 50 | ,00 |
| 27/6/2014 | 18,6900 | 1,58% | 18,6900 | 18,6900 | 18,6900 | 50 | ,00 |
| 26/6/2014 | 18,4000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | ,00 | |
| 25/6/2014 | 18,4000 | 0,00% | 17,6100 | 18,6000 | 17,6100 | 225 | ,00 |
| 24/6/2014 | 18,4000 | -0,33% | 18,4600 | 18,4600 | 18,0000 | 375 | ,00 |
| 23/6/2014 | 18,4600 | 0,00% | 18,4600 | 18,4600 | 18,4600 | 150 | ,00 |
| 20/6/2014 | 18,4600 | -0,38% | 18,1000 | 18,4600 | 18,1000 | 700 | ,00 |
| 19/6/2014 | 18,5300 | 0,16% | 18,2000 | 18,5500 | 18,2000 | 330 | ,00 |
| 18/6/2014 | 18,5000 | -0,54% | 17,7700 | 18,5000 | 17,7700 | 77 | ,00 |
| 17/6/2014 | 18,6000 | 1,09% | 18,5000 | 18,6000 | 18,5000 | 60 | ,00 |
| 16/6/2014 | 18,4000 | 0,00% | 18,5000 | 18,5000 | 18,0000 | 350 | ,00 |
| 13/6/2014 | 18,4000 | 2,22% | 17,8000 | 18,4000 | 17,8000 | 625 | ,00 |
| 12/6/2014 | 18,0000 | -1,64% | 17,5600 | 18,0000 | 17,5600 | 1.305 | ,00 |
| 11/6/2014 | 18,3000 | 0,00% | 17,8000 | 18,3000 | 17,8000 | 354 | ,00 |
| 10/6/2014 | 18,3000 | 0,83% | 17,3100 | 18,3000 | 17,3100 | 740 | ,00 |
| 06/6/2014 | 18,1500 | 0,00% | 18,1500 | 18,1500 | 18,1500 | ,00 | |
| 05/6/2014 | 18,1500 | 0,83% | 18,0000 | 18,3000 | 18,0000 | 300 | ,00 |
| 04/6/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 03/6/2014 | 18,0000 | -1,64% | 18,0000 | 18,0000 | 18,0000 | 500 | ,00 |
| 02/6/2014 | 18,3000 | 0,00% | 17,0500 | 18,3000 | 17,0500 | 950 | ,00 |
| 30/5/2014 | 18,3000 | 0,00% | 18,0000 | 18,3000 | 18,0000 | 550 | ,00 |
| 29/5/2014 | 18,3000 | 0,83% | 18,0000 | 18,3000 | 18,0000 | 550 | ,00 |
| 28/5/2014 | 18,1500 | 0,83% | 18,0000 | 18,1500 | 17,6600 | 800 | ,00 |
| 27/5/2014 | 18,0000 | 0,00% | 17,0100 | 18,0000 | 17,0100 | 270 | ,00 |
| 26/5/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 200 | ,00 |
| 23/5/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 309 | ,00 |
| 22/5/2014 | 18,0000 | 0,00% | 17,0100 | 18,0000 | 17,0100 | 601 | ,00 |
| 21/5/2014 | 18,0000 | 0,00% | 17,1000 | 18,0000 | 17,1000 | 250 | ,00 |
| 20/5/2014 | 18,0000 | 0,00% | 17,9800 | 18,0000 | 17,9800 | 1.100 | ,00 |
| 19/5/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 600 | ,00 |
| 16/5/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 500 | ,00 |
| 15/5/2014 | 18,0000 | 0,22% | 17,9900 | 18,0000 | 17,9900 | 600 | ,00 |
| 14/5/2014 | 17,9600 | 3,22% | 17,4000 | 18,0000 | 17,4000 | 1.050 | ,00 |
| 13/5/2014 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 50 | ,00 |
| 12/5/2014 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 100 | ,00 |
| 09/5/2014 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 08/5/2014 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 50 | ,00 |
| 07/5/2014 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 06/5/2014 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 50 | ,00 |
| 05/5/2014 | 17,4000 | 2,35% | 16,3800 | 17,4000 | 16,3800 | 200 | ,00 |
| 02/5/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 30/4/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 29/4/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 28/4/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 25/4/2014 | 17,0000 | -1,16% | 16,3000 | 17,2000 | 16,3000 | 100 | ,00 |
| 24/4/2014 | 17,2000 | 0,88% | 17,2000 | 17,2000 | 17,2000 | 30 | ,00 |
| 23/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | 121 | ,00 |
| 22/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | 50 | ,00 |
| 17/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | ,00 | |
| 16/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | ,00 | |
| 15/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | ,00 | |
| 14/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | ,00 | |
| 11/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | ,00 | |
| 10/4/2014 | 17,0500 | 0,29% | 16,4400 | 17,2000 | 16,4400 | 1.005 | ,00 |
| 09/4/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 08/4/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 48 | ,00 |
| 07/4/2014 | 17,0000 | 0,06% | 16,6500 | 17,0000 | 16,6400 | 601 | ,00 |
| 04/4/2014 | 16,9900 | 0,00% | 16,9900 | 16,9900 | 16,9900 | ,00 | |
| 03/4/2014 | 16,9900 | 0,06% | 16,9900 | 17,0000 | 16,5500 | 533 | ,00 |
| 02/4/2014 | 16,9800 | -0,12% | 16,9000 | 17,0000 | 16,5700 | 430 | ,00 |
| 01/4/2014 | 17,0000 | -1,16% | 17,0000 | 17,0000 | 16,6000 | 360 | ,00 |
| 31/3/2014 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 150 | ,00 |
| 28/3/2014 | 17,2000 | 0,00% | 16,5000 | 17,2000 | 16,5000 | 400 | ,00 |
| 27/3/2014 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 175 | ,00 |
| 26/3/2014 | 17,2000 | 0,58% | 17,2000 | 17,2000 | 17,2000 | 200 | ,00 |
| 24/3/2014 | 17,1000 | -0,58% | 15,6000 | 17,1000 | 15,6000 | 150 | ,00 |
| 21/3/2014 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 20/3/2014 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 100 | ,00 |
| 19/3/2014 | 17,2000 | 2,38% | 17,2000 | 17,2000 | 17,2000 | 1 | ,00 |
| 18/3/2014 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 17/3/2014 | 16,8000 | 0,60% | 16,0000 | 16,9000 | 16,0000 | 525 | ,00 |
| 14/3/2014 | 16,7000 | 0,60% | 16,0000 | 16,7000 | 16,0000 | 345 | ,00 |
| 13/3/2014 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 12/3/2014 | 16,6000 | -4,60% | 17,0000 | 17,0000 | 16,3000 | 3.050 | ,00 |
| 11/3/2014 | 17,4000 | 2,35% | 17,0000 | 17,4000 | 16,0000 | 1.415 | ,00 |
| 10/3/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 07/3/2014 | 17,0000 | -5,45% | 17,0000 | 17,0000 | 17,0000 | 60 | ,00 |
| 06/3/2014 | 17,9800 | -0,11% | 17,6400 | 17,9800 | 17,6300 | 320 | ,00 |
| 05/3/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 17,7000 | 325 | ,00 |
| 04/3/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 28/2/2014 | 18,0000 | 0,00% | 17,6100 | 18,0000 | 17,6100 | 635 | ,00 |
| 27/2/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 26/2/2014 | 18,0000 | 0,61% | 17,7000 | 18,0000 | 17,6200 | 270 | ,00 |
| 25/2/2014 | 17,8900 | 0,00% | 17,3300 | 17,8900 | 17,3300 | 300 | ,00 |
| 24/2/2014 | 17,8900 | -0,06% | 17,2200 | 17,8900 | 17,2000 | 425 | ,00 |
| 21/2/2014 | 17,9000 | 0,56% | 17,9800 | 17,9800 | 17,0500 | 155 | ,00 |
| 20/2/2014 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | 425 | ,00 |
| 19/2/2014 | 17,8000 | 1,42% | 17,5000 | 17,8000 | 17,5000 | 215 | ,00 |
| 18/2/2014 | 17,5500 | -1,13% | 17,9800 | 17,9800 | 17,0000 | 1.979 | ,00 |
| 17/2/2014 | 17,7500 | -0,84% | 17,9800 | 17,9800 | 17,0100 | 355 | ,00 |
| 14/2/2014 | 17,9000 | 1,07% | 17,3000 | 17,9000 | 17,1500 | 735 | ,00 |
| 13/2/2014 | 17,7100 | -1,61% | 17,7100 | 17,7100 | 17,7100 | 100 | ,00 |
| 12/2/2014 | 18,0000 | 0,00% | 17,6700 | 18,0000 | 17,6700 | 220 | ,00 |
| 11/2/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 47 | ,00 |
| 10/2/2014 | 18,0000 | 0,33% | 17,7000 | 18,0000 | 17,7000 | 303 | ,00 |
| 07/2/2014 | 17,9400 | -0,33% | 17,7000 | 17,9800 | 17,6200 | 1.020 | ,00 |
| 06/2/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 17,6300 | 525 | ,00 |
| 05/2/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 04/2/2014 | 18,0000 | 0,17% | 17,7000 | 18,0000 | 17,7000 | 464 | ,00 |
| 03/2/2014 | 17,9700 | 0,00% | 17,9700 | 17,9700 | 17,9700 | ,00 | |
| 31/1/2014 | 17,9700 | 0,00% | 17,7000 | 17,9700 | 17,6000 | 149 | ,00 |
| 30/1/2014 | 17,9700 | 0,00% | 17,4800 | 17,9700 | 17,4800 | 40 | ,00 |
| 29/1/2014 | 17,9700 | 0,00% | 17,9700 | 17,9700 | 17,9700 | ,00 | |
| 28/1/2014 | 17,9700 | 0,39% | 17,4300 | 17,9700 | 17,4100 | 650 | ,00 |
| 27/1/2014 | 17,9000 | 0,00% | 17,9000 | 17,9900 | 17,5800 | 128 | ,00 |
| 24/1/2014 | 17,9000 | -0,50% | 17,5000 | 17,9500 | 17,2800 | 300 | ,00 |
| 23/1/2014 | 17,9900 | 0,00% | 17,9900 | 17,9900 | 17,9900 | ,00 | |
| 22/1/2014 | 17,9900 | -0,06% | 17,6400 | 17,9900 | 17,0000 | 1.775 | ,00 |
| 21/1/2014 | 18,0000 | 0,00% | 17,6800 | 18,0000 | 17,6800 | 225 | ,00 |
| 20/1/2014 | 18,0000 | 0,00% | 17,6300 | 18,0000 | 17,4400 | 998 | ,00 |
| 17/1/2014 | 18,0000 | 0,00% | 17,7000 | 18,0000 | 17,7000 | 225 | ,00 |
| 16/1/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 15/1/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 17,6100 | 100 | ,00 |
| 14/1/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 13/1/2014 | 18,0000 | 0,11% | 17,6100 | 18,0000 | 17,6100 | 275 | ,00 |
| 10/1/2014 | 17,9800 | 0,17% | 17,6600 | 18,0000 | 17,5600 | 1.005 | ,00 |
| 09/1/2014 | 17,9500 | -0,28% | 17,6500 | 18,0000 | 17,6400 | 176 | ,00 |
| 08/1/2014 | 18,0000 | 0,00% | 17,6000 | 18,0000 | 17,6000 | 784 | ,00 |
| 07/1/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 50 | ,00 |
| 03/1/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 02/1/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 25 | ,00 |
| 31/12/2013 | 18,0000 | 0,11% | 18,0000 | 18,0000 | 18,0000 | 50 | ,00 |
| 30/12/2013 | 17,9800 | -0,66% | 17,7000 | 18,0900 | 17,6700 | 1.280 | ,00 |
| 27/12/2013 | 18,1000 | -0,55% | 18,1900 | 18,1900 | 17,5800 | 7.185 | ,00 |
| 23/12/2013 | 18,2000 | 0,00% | 18,1900 | 18,2000 | 17,8000 | 170 | ,00 |
| 20/12/2013 | 18,2000 | -1,03% | 18,3900 | 18,3900 | 18,0000 | 551 | ,00 |
| 19/12/2013 | 18,3900 | -0,05% | 18,0500 | 18,4000 | 17,8100 | 320 | ,00 |
| 18/12/2013 | 18,4000 | 0,05% | 18,3600 | 18,4000 | 18,3600 | 50 | ,00 |
| 17/12/2013 | 18,3900 | 0,16% | 18,4500 | 18,4500 | 17,7100 | 185 | ,00 |
| 16/12/2013 | 18,3600 | -0,76% | 18,3800 | 18,4900 | 17,7000 | 1.022 | ,00 |
| 13/12/2013 | 18,5000 | -0,22% | 18,5000 | 18,5000 | 18,5000 | 50 | ,00 |
| 12/12/2013 | 18,5400 | -0,59% | 18,5000 | 18,5500 | 18,3000 | 810 | ,00 |
| 11/12/2013 | 18,6500 | -0,80% | 18,5000 | 18,7000 | 18,5000 | 475 | ,00 |
| 10/12/2013 | 18,8000 | 0,00% | 18,7000 | 18,8000 | 18,7000 | 52 | ,00 |
| 09/12/2013 | 18,8000 | 0,53% | 18,8000 | 18,8000 | 18,8000 | 50 | ,00 |
| 06/12/2013 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 5 | ,00 |
| 05/12/2013 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 50 | ,00 |
| 04/12/2013 | 18,7000 | 0,00% | 17,1000 | 18,7000 | 17,1000 | 125 | ,00 |
| 03/12/2013 | 18,7000 | -0,27% | 18,7000 | 18,7000 | 18,7000 | 50 | ,00 |
| 02/12/2013 | 18,7500 | 0,00% | 18,7500 | 18,7500 | 18,7500 | ,00 | |
| 29/11/2013 | 18,7500 | 0,00% | 18,7500 | 18,7500 | 18,7500 | 100 | ,00 |
| 28/11/2013 | 18,7500 | -1,32% | 18,7500 | 18,7500 | 18,7500 | 1 | ,00 |
| 27/11/2013 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 26/11/2013 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 25/11/2013 | 19,0000 | 1,44% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 22/11/2013 | 18,7300 | -1,37% | 18,5000 | 19,0000 | 18,5000 | 544 | ,00 |
| 21/11/2013 | 18,9900 | 0,32% | 18,9900 | 18,9900 | 18,9900 | 100 | ,00 |
| 20/11/2013 | 18,9300 | 0,00% | 18,9300 | 18,9300 | 18,9300 | 150 | ,00 |
| 19/11/2013 | 18,9300 | 0,75% | 18,9900 | 18,9900 | 18,7900 | 210 | ,00 |
| 18/11/2013 | 18,7900 | -1,11% | 19,0000 | 19,0000 | 18,6100 | 425 | ,00 |
| 15/11/2013 | 19,0000 | 1,39% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 14/11/2013 | 18,7400 | -0,95% | 18,9200 | 18,9200 | 18,5700 | 501 | ,00 |
| 13/11/2013 | 18,9200 | 0,00% | 18,9200 | 18,9200 | 18,9200 | 25 | ,00 |
| 12/11/2013 | 18,9200 | 0,05% | 18,9500 | 18,9500 | 18,9100 | 135 | ,00 |
| 11/11/2013 | 18,9100 | 0,53% | 19,0000 | 19,0000 | 18,8100 | 100 | ,00 |
| 08/11/2013 | 18,8100 | 0,00% | 18,8100 | 18,8100 | 18,8100 | 100 | ,00 |
| 07/11/2013 | 18,8100 | 0,53% | 18,9000 | 18,9000 | 18,7100 | 100 | ,00 |
| 06/11/2013 | 18,7100 | 0,32% | 18,8800 | 18,8800 | 18,6500 | 100 | ,00 |
| 05/11/2013 | 18,6500 | -0,32% | 18,7100 | 18,7100 | 18,5000 | 341 | ,00 |
| 04/11/2013 | 18,7100 | 0,16% | 18,9800 | 18,9800 | 18,6000 | 250 | ,00 |
| 01/11/2013 | 18,6800 | -1,63% | 18,5000 | 18,8500 | 18,2000 | 593 | ,00 |
| 31/10/2013 | 18,9900 | 0,48% | 18,9900 | 18,9900 | 18,9900 | 150 | ,00 |
| 30/10/2013 | 18,9000 | -0,42% | 18,9800 | 18,9800 | 18,5600 | 800 | ,00 |
| 29/10/2013 | 18,9800 | 0,00% | 18,9800 | 18,9800 | 18,9600 | 525 | ,00 |
| 25/10/2013 | 18,9800 | 1,99% | 18,9800 | 18,9800 | 18,9800 | 950 | ,00 |
| 24/10/2013 | 18,6100 | -2,00% | 18,9900 | 18,9900 | 18,5000 | 640 | ,00 |
| 23/10/2013 | 18,9900 | 0,00% | 18,9900 | 19,0000 | 18,9900 | 1.200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 0,2600 | 191.250 |
| ΠΑΠ | 3,3500 | 6,35 % | 0,2000 | 22.555 |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 0,0380 | 4.006.650 |
| ΦΛΕΞΟ | 8,3000 | 3,75 % | 0,3000 | 100 |
| ΑΛΜΥ | 5,0400 | 3,70 % | 0,1800 | 111.698 |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 0,1030 | 23.199.748 |
| CNLCAP | 6,9500 | 2,96 % | 0,2000 | 4.581 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 6.479 |
| TITC | 49,3500 | 2,60 % | 1,2500 | 259.716 |
| ΦΡΙΓΟ | 0,4510 | 2,50 % | 0,0110 | 105.707 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 0,1030 | 79.955.905 |
| ΑΛΦΑ | 3,4500 | 0,94 % | 0,0320 | 29.604.531 |
| ΕΤΕ | 13,2200 | 0,30 % | 0,0400 | 21.689.056 |
| ΟΠΑΠ | 18,3400 | 1,89 % | 0,3400 | 18.348.062 |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 0,1400 | 17.048.189 |
| MTLN | 42,3800 | 0,67 % | 0,2800 | 14.673.942 |
| TITC | 49,3500 | 2,60 % | 1,2500 | 12.705.796 |
| ΔΕΗ | 17,8300 | -0,78 % | -0,1400 | 11.462.275 |
| ΟΤΕ | 16,8300 | 0,24 % | 0,0400 | 5.607.529 |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 0,0380 | 4.086.520 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 79,96εκ. |
| ΑΛΦΑ | 3,4500 | 0,94 % | 8.613.078 | 29,60εκ. |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 4.006.650 | 4,09εκ. |
| ΕΤΕ | 13,2200 | 0,30 % | 1.640.938 | 21,69εκ. |
| ΟΠΑΠ | 18,3400 | 1,89 % | 1.009.203 | 18,35εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8800 | -1,16 % | 693.990 | 1,32εκ. |
| ΔΕΗ | 17,8300 | -0,78 % | 642.037 | 11,46εκ. |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 623.079 | 17,05εκ. |
| ΕΛΧΑ | 3,9200 | -1,26 % | 528.730 | 2,12εκ. |
| ΑΔΜΗΕ | 2,9800 | 1,71 % | 521.229 | 1,55εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 191.250 | 1,20 % |
| ΠΕΡΦ | 8,2500 | -0,60 % | 152.103 | 1,08 % |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 0,64 % |
| EIS | 2,0200 | -1,70 % | 89.807 | 0,59 % |
| CNLCAP | 6,9500 | 2,96 % | 4.581 | 0,58 % |
| ΕΚΤΕΡ | 3,4900 | -0,99 % | 136.067 | 0,49 % |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 623.079 | 0,46 % |
| ΑΛΦΑ | 3,4500 | 0,94 % | 8.613.078 | 0,37 % |
| ΑΛΜΥ | 5,0400 | 3,70 % | 111.698 | 0,34 % |
| ΠΡΔ | 0,4600 | -2,13 % | 81.247 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 191.250 | 14,71 % |
| ΠΡΔ | 0,4600 | -2,13 % | 81.247 | 7,23 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 134 | 6,35 % |
| ΚΟΡΔΕ | 0,5300 | 0,76 % | 6.559 | 6,08 % |
| ΠΑΠ | 3,3500 | 6,35 % | 22.555 | 5,71 % |
| ΠΑΙΡ | 0,9000 | -2,60 % | 6.215 | 5,19 % |
| CNLCAP | 6,9500 | 2,96 % | 4.581 | 5,19 % |
| ΛΑΝΑΚ | 1,3800 | 2,22 % | 1.066 | 5,19 % |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 5,10 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 4,86 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|