| 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 |
|---|---|---|---|---|---|---|---|
| 22/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 250 | ,00 |
| 21/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 100 | ,00 |
| 18/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 350 | ,00 |
| 17/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 600 | ,00 |
| 16/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 100 | ,00 |
| 15/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 300 | ,00 |
| 14/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 1.000 | ,00 |
| 11/10/2013 | 18,9900 | 0,96% | 18,9900 | 18,9900 | 18,9900 | 100 | ,00 |
| 10/10/2013 | 18,8100 | -0,42% | 18,8900 | 18,8900 | 18,5000 | 250 | ,00 |
| 09/10/2013 | 18,8900 | 2,55% | 18,8900 | 18,9000 | 18,8900 | 820 | ,00 |
| 08/10/2013 | 18,4200 | -3,15% | 19,0200 | 19,0200 | 18,2100 | 1.395 | ,00 |
| 07/10/2013 | 19,0200 | -0,21% | 19,0600 | 19,0600 | 19,0000 | 501 | ,00 |
| 04/10/2013 | 19,0600 | -0,21% | 19,1000 | 19,1000 | 18,9900 | 401 | ,00 |
| 03/10/2013 | 19,1000 | -0,52% | 19,2000 | 19,2000 | 19,0000 | 401 | ,00 |
| 02/10/2013 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 250 | ,00 |
| 01/10/2013 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 850 | ,00 |
| 30/9/2013 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 125 | ,00 |
| 27/9/2013 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 150 | ,00 |
| 26/9/2013 | 19,2000 | 1,05% | 19,2000 | 19,2000 | 19,2000 | 425 | ,00 |
| 25/9/2013 | 19,0000 | -2,11% | 19,6000 | 19,6000 | 18,8000 | 500 | ,00 |
| 24/9/2013 | 19,4100 | -0,46% | 19,5000 | 19,6000 | 19,0000 | 450 | ,00 |
| 23/9/2013 | 19,5000 | 0,52% | 19,5000 | 19,5000 | 19,5000 | 500 | ,00 |
| 20/9/2013 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 19/9/2013 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 300 | ,00 |
| 18/9/2013 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 350 | ,00 |
| 17/9/2013 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 500 | ,00 |
| 16/9/2013 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 100 | ,00 |
| 13/9/2013 | 19,4000 | 0,52% | 19,4000 | 19,4000 | 19,4000 | 100 | ,00 |
| 12/9/2013 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | 250 | ,00 |
| 11/9/2013 | 19,3000 | 0,73% | 19,3000 | 19,3000 | 19,3000 | 100 | ,00 |
| 10/9/2013 | 19,1600 | 0,31% | 19,1000 | 19,2000 | 19,1000 | 250 | ,00 |
| 09/9/2013 | 19,1000 | 0,26% | 19,3000 | 19,3000 | 19,0500 | 700 | ,00 |
| 06/9/2013 | 19,0500 | 1,22% | 19,2000 | 19,2000 | 19,0000 | 400 | ,00 |
| 05/9/2013 | 18,8200 | 1,24% | 19,2000 | 19,2000 | 18,5500 | 595 | ,00 |
| 04/9/2013 | 18,5900 | -2,16% | 19,1000 | 19,1000 | 18,0000 | 650 | ,00 |
| 03/9/2013 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 200 | ,00 |
| 02/9/2013 | 19,0000 | 0,53% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 30/8/2013 | 18,9000 | 0,53% | 18,9000 | 18,9000 | 18,9000 | 100 | ,00 |
| 29/8/2013 | 18,8000 | 0,80% | 18,8000 | 18,8000 | 18,8000 | 100 | ,00 |
| 28/8/2013 | 18,6500 | 0,81% | 18,6000 | 18,7000 | 18,6000 | 200 | ,00 |
| 27/8/2013 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 100 | ,00 |
| 26/8/2013 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 50 | ,00 |
| 23/8/2013 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 22/8/2013 | 18,5000 | 0,71% | 18,5000 | 18,5000 | 18,5000 | 50 | ,00 |
| 21/8/2013 | 18,3700 | 0,38% | 18,3000 | 18,4000 | 18,3000 | 327 | ,00 |
| 20/8/2013 | 18,3000 | 1,27% | 18,2000 | 18,4000 | 18,2000 | 300 | ,00 |
| 19/8/2013 | 18,0700 | 0,39% | 18,0000 | 18,1000 | 18,0000 | 300 | ,00 |
| 16/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 150 | ,00 |
| 14/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 70 | ,00 |
| 13/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 200 | ,00 |
| 12/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 100 | ,00 |
| 09/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 100 | ,00 |
| 08/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 100 | ,00 |
| 07/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 90 | ,00 |
| 06/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 05/8/2013 | 18,0000 | 1,69% | 18,0000 | 18,0000 | 18,0000 | 250 | ,00 |
| 02/8/2013 | 17,7000 | 0,57% | 17,7000 | 17,7000 | 17,7000 | 100 | ,00 |
| 01/8/2013 | 17,6000 | 0,28% | 17,6000 | 17,6000 | 17,6000 | 52 | ,00 |
| 31/7/2013 | 17,5500 | 1,45% | 17,0000 | 17,6000 | 17,0000 | 550 | ,00 |
| 30/7/2013 | 17,3000 | 0,17% | 17,3000 | 17,3000 | 17,3000 | 500 | ,00 |
| 29/7/2013 | 17,2700 | 0,41% | 17,3000 | 17,3000 | 17,0000 | 550 | ,00 |
| 26/7/2013 | 17,2000 | 0,06% | 17,2000 | 17,2000 | 17,2000 | 300 | ,00 |
| 25/7/2013 | 17,1900 | 0,00% | 17,1900 | 17,1900 | 17,1900 | 400 | ,00 |
| 24/7/2013 | 17,1900 | 0,00% | 17,1900 | 17,1900 | 17,1900 | 500 | ,00 |
| 23/7/2013 | 17,1900 | -0,06% | 17,2000 | 17,2000 | 17,1900 | 250 | ,00 |
| 22/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 300 | ,00 |
| 19/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 200 | ,00 |
| 18/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 400 | ,00 |
| 17/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 400 | ,00 |
| 16/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 150 | ,00 |
| 15/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 100 | ,00 |
| 12/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 100 | ,00 |
| 11/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 100 | ,00 |
| 10/7/2013 | 17,2000 | 0,06% | 17,2000 | 17,2000 | 17,2000 | 200 | ,00 |
| 09/7/2013 | 17,1900 | 0,00% | 17,1900 | 17,1900 | 17,1900 | 100 | ,00 |
| 08/7/2013 | 17,1900 | 1,12% | 17,1900 | 17,1900 | 17,1900 | 350 | ,00 |
| 05/7/2013 | 17,0000 | -0,35% | 17,0000 | 17,0000 | 17,0000 | 6.000 | ,00 |
| 04/7/2013 | 17,0600 | 1,61% | 17,0000 | 17,2000 | 17,0000 | 6.300 | ,00 |
| 03/7/2013 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | 250 | ,00 |
| 02/7/2013 | 16,7900 | -0,59% | 16,8900 | 16,8900 | 16,0000 | 450 | ,00 |
| 01/7/2013 | 16,8900 | 0,54% | 16,8900 | 16,8900 | 16,8900 | 200 | ,00 |
| 28/6/2013 | 16,8000 | 1,94% | 16,8000 | 16,8000 | 16,8000 | 474 | ,00 |
| 27/6/2013 | 16,4800 | -4,74% | 17,3000 | 17,3000 | 16,2000 | 400 | ,00 |
| 26/6/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | ,00 |
| 25/6/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | ,00 |
| 21/6/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | ,00 |
| 20/6/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | ,00 |
| 19/6/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | ,00 |
| 18/6/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | ,00 |
| 17/6/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 400 | ,00 |
| 14/6/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | ,00 |
| 13/6/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | ,00 |
| 12/6/2013 | 17,3000 | 0,29% | 17,3000 | 17,3000 | 17,3000 | 200 | ,00 |
| 11/6/2013 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 100 | ,00 |
| 10/6/2013 | 17,2500 | 0,29% | 17,2500 | 17,2500 | 17,2500 | 100 | ,00 |
| 07/6/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 250 | ,00 |
| 06/6/2013 | 17,2000 | 0,41% | 17,2000 | 17,2000 | 17,2000 | 100 | ,00 |
| 05/6/2013 | 17,1300 | -0,98% | 17,3000 | 17,3000 | 16,8000 | 450 | ,00 |
| 04/6/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | ,00 |
| 03/6/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 200 | ,00 |
| 31/5/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | ,00 |
| 30/5/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 200 | ,00 |
| 29/5/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 200 | ,00 |
| 28/5/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 27/5/2013 | 17,3000 | 3,35% | 17,3000 | 17,3000 | 17,3000 | 250 | ,00 |
| 24/5/2013 | 16,7400 | -1,53% | 16,5000 | 17,0000 | 16,5000 | 733 | ,00 |
| 23/5/2013 | 17,0000 | 0,35% | 17,0000 | 17,0000 | 17,0000 | 200 | ,00 |
| 22/5/2013 | 16,9400 | 1,01% | 16,9400 | 16,9400 | 16,9400 | 300 | ,00 |
| 21/5/2013 | 16,7700 | -1,00% | 16,5000 | 16,9300 | 16,5000 | 550 | ,00 |
| 20/5/2013 | 16,9400 | 2,23% | 16,9400 | 16,9400 | 16,9400 | 300 | ,00 |
| 17/5/2013 | 16,5700 | -2,30% | 16,9600 | 16,9600 | 16,5000 | 700 | ,00 |
| 16/5/2013 | 16,9600 | -0,47% | 17,0400 | 17,0400 | 16,5000 | 350 | ,00 |
| 15/5/2013 | 17,0400 | 0,00% | 17,0400 | 17,0400 | 17,0400 | 300 | ,00 |
| 14/5/2013 | 17,0400 | 0,00% | 17,0400 | 17,0400 | 17,0400 | 200 | ,00 |
| 13/5/2013 | 17,0400 | 0,00% | 17,0400 | 17,0400 | 17,0400 | 200 | ,00 |
| 10/5/2013 | 17,0400 | 0,00% | 17,0400 | 17,0400 | 17,0400 | 100 | ,00 |
| 09/5/2013 | 17,0400 | -1,50% | 17,3000 | 17,3000 | 17,0000 | 705 | ,00 |
| 08/5/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 200 | ,00 |
| 02/5/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 30/4/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | ,00 |
| 29/4/2013 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | ,00 |
| 26/4/2013 | 17,3000 | 1,76% | 17,3000 | 17,3000 | 17,3000 | 200 | ,00 |
| 25/4/2013 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 200 | ,00 |
| 24/4/2013 | 17,0000 | 1,19% | 17,0000 | 17,0000 | 17,0000 | 800 | ,00 |
| 23/4/2013 | 16,8000 | -3,00% | 16,8000 | 16,8000 | 16,8000 | 1 | ,00 |
| 22/4/2013 | 17,3200 | 0,00% | 17,3200 | 17,3200 | 17,3200 | 200 | ,00 |
| 19/4/2013 | 17,3200 | 0,00% | 17,3200 | 17,3200 | 17,3200 | 350 | ,00 |
| 18/4/2013 | 17,3200 | 0,00% | 17,3200 | 17,3200 | 17,3200 | 400 | ,00 |
| 17/4/2013 | 17,3200 | 0,00% | 17,3200 | 17,3200 | 17,3200 | 100 | ,00 |
| 16/4/2013 | 17,3200 | 0,00% | 17,3200 | 17,3200 | 17,3200 | 200 | ,00 |
| 15/4/2013 | 17,3200 | 0,00% | 17,3200 | 17,3200 | 17,3200 | ,00 | |
| 12/4/2013 | 17,3200 | 0,00% | 17,3200 | 17,3200 | 17,3200 | 100 | ,00 |
| 11/4/2013 | 17,3200 | 0,00% | 17,3200 | 17,3200 | 17,3200 | 100 | ,00 |
| 10/4/2013 | 17,3200 | 0,00% | 17,3200 | 17,3200 | 17,3200 | 250 | ,00 |
| 09/4/2013 | 17,3200 | 0,00% | 17,3200 | 17,3200 | 17,3200 | 200 | ,00 |
| 08/4/2013 | 17,3200 | -0,23% | 17,3600 | 17,3600 | 17,3000 | 650 | ,00 |
| 05/4/2013 | 17,3600 | 0,00% | 17,3600 | 17,3600 | 17,3600 | 250 | ,00 |
| 04/4/2013 | 17,3600 | 0,00% | 17,3600 | 17,3600 | 17,3600 | 350 | ,00 |
| 03/4/2013 | 17,3600 | 0,00% | 17,3600 | 17,3600 | 17,3600 | 50 | ,00 |
| 02/4/2013 | 17,3600 | 0,00% | 17,3600 | 17,3600 | 17,3600 | 150 | ,00 |
| 28/3/2013 | 17,3600 | 0,00% | 17,3600 | 17,3600 | 17,3600 | 100 | ,00 |
| 27/3/2013 | 17,3600 | 0,00% | 17,3600 | 17,3600 | 17,3600 | 100 | ,00 |
| 26/3/2013 | 17,3600 | 0,00% | 17,3600 | 17,3600 | 17,3600 | 225 | ,00 |
| 22/3/2013 | 17,3600 | 0,00% | 17,3600 | 17,3600 | 17,3600 | 100 | ,00 |
| 21/3/2013 | 17,3600 | 0,00% | 17,3600 | 17,3600 | 17,3600 | 150 | ,00 |
| 20/3/2013 | 17,3600 | 0,00% | 17,3600 | 17,3600 | 17,3600 | 150 | ,00 |
| 19/3/2013 | 17,3600 | 0,00% | 17,3600 | 17,3600 | 17,3600 | 250 | ,00 |
| 15/3/2013 | 17,3600 | -1,64% | 17,6500 | 17,6500 | 17,0100 | 460 | ,00 |
| 14/3/2013 | 17,6500 | 0,00% | 17,6500 | 17,6500 | 17,6500 | 100 | ,00 |
| 13/3/2013 | 17,6500 | 0,00% | 17,6500 | 17,6500 | 17,6500 | 100 | ,00 |
| 12/3/2013 | 17,6500 | -1,40% | 17,9000 | 17,9000 | 17,4900 | 504 | ,00 |
| 11/3/2013 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 350 | ,00 |
| 08/3/2013 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 100 | ,00 |
| 07/3/2013 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 225 | ,00 |
| 06/3/2013 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 150 | ,00 |
| 05/3/2013 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 100 | ,00 |
| 04/3/2013 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 100 | ,00 |
| 01/3/2013 | 17,9000 | 0,85% | 17,9000 | 17,9000 | 17,9000 | 275 | ,00 |
| 28/2/2013 | 17,7500 | 0,28% | 17,7000 | 17,7900 | 17,7000 | 500 | ,00 |
| 27/2/2013 | 17,7000 | -1,67% | 18,0000 | 18,0000 | 17,6000 | 400 | ,00 |
| 26/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 100 | ,00 |
| 25/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 100 | ,00 |
| 22/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 300 | ,00 |
| 21/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 350 | ,00 |
| 20/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 300 | ,00 |
| 19/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 250 | ,00 |
| 18/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 300 | 5.400,00 |
| 15/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 100 | 1.800,00 |
| 14/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 150 | 2.700,00 |
| 13/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 430 | 7.740,00 |
| 12/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 200 | 3.600,00 |
| 11/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 350 | 6.300,00 |
| 08/2/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 300 | 5.400,00 |
| 07/2/2013 | 18,0000 | 0,90% | 18,0000 | 18,0000 | 18,0000 | 700 | 12.600,00 |
| 06/2/2013 | 17,8400 | 0,79% | 17,8000 | 17,9000 | 17,8000 | 500 | 8.920,00 |
| 05/2/2013 | 17,7000 | 1,20% | 17,7000 | 17,7000 | 17,7000 | 500 | 8.850,00 |
| 04/2/2013 | 17,4900 | 0,06% | 17,4900 | 17,4900 | 17,4900 | 500 | 8.745,00 |
| 01/2/2013 | 17,4800 | 0,46% | 17,4800 | 17,4800 | 17,4800 | 200 | 3.496,00 |
| 31/1/2013 | 17,4000 | 0,23% | 17,4000 | 17,4000 | 17,4000 | 50 | 870,00 |
| 30/1/2013 | 17,3600 | 0,17% | 17,4000 | 17,4900 | 17,0000 | 550 | 9.548,00 |
| 29/1/2013 | 17,3300 | -1,53% | 17,6000 | 17,6000 | 15,0000 | 325 | 5.633,00 |
| 28/1/2013 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 100 | 1.760,00 |
| 25/1/2013 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 50 | 880,00 |
| 24/1/2013 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 250 | 4.400,00 |
| 23/1/2013 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 100 | 1.760,00 |
| 22/1/2013 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 250 | 4.400,00 |
| 21/1/2013 | 17,6000 | 1,56% | 17,6000 | 17,6000 | 17,6000 | 200 | 3.520,00 |
| 18/1/2013 | 17,3300 | -1,81% | 17,6500 | 17,6500 | 17,0000 | 200 | 3.465,00 |
| 17/1/2013 | 17,6500 | 0,00% | 17,6500 | 17,6500 | 17,6500 | 275 | 4.853,75 |
| 16/1/2013 | 17,6500 | 3,82% | 17,6500 | 17,6500 | 17,6500 | 150 | 2.647,50 |
| 15/1/2013 | 17,0000 | -3,90% | 17,0000 | 17,0000 | 17,0000 | 620 | 10.540,00 |
| 14/1/2013 | 17,6900 | 0,00% | 17,6900 | 17,6900 | 17,6900 | 50 | 884,50 |
| 11/1/2013 | 17,6900 | 0,00% | 17,6900 | 17,6900 | 17,6900 | 100 | 1.769,00 |
| 10/1/2013 | 17,6900 | 0,00% | 17,6900 | 17,6900 | 17,6900 | 200 | 3.538,00 |
| 09/1/2013 | 17,6900 | 0,00% | 17,7000 | 17,7000 | 17,6900 | 250 | 4.423,00 |
| 08/1/2013 | 17,6900 | 0,00% | 17,6900 | 17,6900 | 17,6900 | 50 | 884,50 |
| 07/1/2013 | 17,6900 | 0,00% | 17,6900 | 17,6900 | 17,6900 | 50 | 884,50 |
| 04/1/2013 | 17,6900 | -1,72% | 17,6900 | 17,6900 | 17,6900 | 101 | 1.786,69 |
| 03/1/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 02/1/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 25 | 450,00 |
| 31/12/2012 | 18,0000 | 1,01% | 18,0000 | 18,0000 | 18,0000 | 122 | 2.196,00 |
| 28/12/2012 | 17,8200 | 4,82% | 17,5000 | 18,0000 | 17,5000 | 276 | 4.918,00 |
| 27/12/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 80 | 1.360,00 |
| 21/12/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 20/12/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 100 | 1.700,00 |
| 19/12/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 50 | 850,00 |
| 18/12/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 125 | 2.125,00 |
| 17/12/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 100 | 1.700,00 |
| 14/12/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 70 | 1.190,00 |
| 13/12/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 200 | 3.400,00 |
| 12/12/2012 | 17,0000 | 1,61% | 17,0000 | 17,0000 | 17,0000 | 400 | 6.800,00 |
| 11/12/2012 | 16,7300 | 1,39% | 16,5000 | 17,0000 | 16,5000 | 650 | 10.875,00 |
| 10/12/2012 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | 50 | 825,00 |
| 07/12/2012 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | 100 | 1.650,00 |
| 06/12/2012 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | 100 | 1.650,00 |
| 05/12/2012 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | 50 | 825,00 |
| 04/12/2012 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | 50 | 825,00 |
| 03/12/2012 | 16,5000 | -0,24% | 16,5000 | 16,5000 | 16,5000 | 50 | 825,00 |
| 30/11/2012 | 16,5400 | 0,00% | 16,5400 | 16,5400 | 16,5400 | 100 | 1.654,00 |
| 29/11/2012 | 16,5400 | 0,00% | 16,5400 | 16,5400 | 16,5400 | 75 | 1.240,50 |
| 28/11/2012 | 16,5400 | -0,90% | 16,6900 | 16,6900 | 16,3000 | 240 | 3.970,50 |
| 27/11/2012 | 16,6900 | 0,00% | 16,6900 | 16,6900 | 16,6900 | 100 | 1.669,00 |
| 26/11/2012 | 16,6900 | -0,89% | 16,8400 | 16,8400 | 16,5000 | 180 | 3.004,00 |
| 23/11/2012 | 16,8400 | 0,00% | 16,8400 | 16,8400 | 16,8400 | 100 | 1.684,00 |
| 22/11/2012 | 16,8400 | -0,88% | 16,9900 | 16,9900 | 16,5000 | 325 | 5.472,75 |
| 21/11/2012 | 16,9900 | 0,00% | 16,9900 | 16,9900 | 16,9900 | ,00 | |
| 20/11/2012 | 16,9900 | 0,30% | 16,9900 | 16,9900 | 16,9900 | 25 | 424,75 |
| 19/11/2012 | 16,9400 | 0,00% | 16,9400 | 16,9400 | 16,9400 | 100 | 1.694,00 |
| 16/11/2012 | 16,9400 | 0,00% | 16,9400 | 16,9400 | 16,9400 | 50 | 847,00 |
| 15/11/2012 | 16,9400 | 0,18% | 16,9400 | 16,9400 | 16,9400 | 50 | 847,00 |
| 14/11/2012 | 16,9100 | 0,06% | 16,9400 | 16,9400 | 16,9000 | 150 | 2.536,00 |
| 13/11/2012 | 16,9000 | 2,55% | 16,9000 | 16,9000 | 16,9000 | 100 | 1.690,00 |
| 12/11/2012 | 16,4800 | -3,06% | 16,0200 | 16,9800 | 16,0200 | 575 | 9.475,50 |
| 09/11/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 08/11/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 07/11/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 06/11/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 05/11/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 02/11/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 01/11/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 31/10/2012 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 17,0000 | 100 | 1.700,00 |
| 30/10/2012 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 25 | 422,50 |
| 29/10/2012 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 26/10/2012 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 100 | 1.690,00 |
| 25/10/2012 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 50 | 845,00 |
| 24/10/2012 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 100 | 1.690,00 |
| 23/10/2012 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 200 | 3.380,00 |
| 22/10/2012 | 16,9000 | 0,42% | 16,9000 | 16,9000 | 16,9000 | 75 | 1.267,50 |
| 19/10/2012 | 16,8300 | -1,00% | 17,0000 | 17,0000 | 16,7000 | 230 | 3.871,00 |
| 18/10/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 50 | 850,00 |
| 17/10/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 125 | 2.125,00 |
| 16/10/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 15/10/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 12/10/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 11/10/2012 | 17,0000 | 0,12% | 17,0000 | 17,0000 | 17,0000 | 175 | 2.975,00 |
| 10/10/2012 | 16,9800 | 3,35% | 16,9900 | 16,9900 | 16,9000 | 175 | 2.971,00 |
| 09/10/2012 | 16,4300 | 1,61% | 16,8000 | 16,8000 | 16,1700 | 375 | 6.160,50 |
| 08/10/2012 | 16,1700 | -4,88% | 15,1000 | 16,9500 | 15,1000 | 475 | 7.681,25 |
| 05/10/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 04/10/2012 | 17,0000 | 0,53% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 03/10/2012 | 16,9100 | 0,00% | 16,9100 | 16,9100 | 16,9100 | 100 | 1.691,00 |
| 02/10/2012 | 16,9100 | -0,47% | 16,9900 | 16,9900 | 16,9000 | 200 | 3.382,25 |
| 01/10/2012 | 16,9900 | 0,00% | 16,9900 | 16,9900 | 16,9900 | 40 | 679,60 |
| 28/9/2012 | 16,9900 | 1,07% | 16,9900 | 16,9900 | 16,9900 | 25 | 424,75 |
| 27/9/2012 | 16,8100 | 0,00% | 16,8100 | 16,8100 | 16,8100 | 25 | 420,25 |
| 26/9/2012 | 16,8100 | 0,00% | 16,8100 | 16,8100 | 16,8100 | 50 | 840,50 |
| 25/9/2012 | 16,8100 | 0,00% | 16,8100 | 16,8100 | 16,8100 | 50 | 840,50 |
| 24/9/2012 | 16,8100 | 0,00% | 16,8100 | 16,8100 | 16,8100 | 333 | 5.597,73 |
| 21/9/2012 | 16,8100 | 0,00% | 16,8100 | 16,8100 | 16,8100 | 500 | 8.405,00 |
| 20/9/2012 | 16,8100 | 0,00% | 16,8100 | 16,8100 | 16,8100 | ,00 | |
| 19/9/2012 | 16,8100 | 0,00% | 16,8100 | 16,8100 | 16,8100 | 50 | 840,50 |
| 18/9/2012 | 16,8100 | 0,00% | 16,8100 | 16,8100 | 16,8100 | 125 | 2.101,25 |
| 17/9/2012 | 16,8100 | 0,00% | 16,8100 | 16,8100 | 16,8100 | 50 | 840,50 |
| 14/9/2012 | 16,8100 | 0,00% | 16,8100 | 16,8100 | 16,8100 | 50 | 840,50 |
| 13/9/2012 | 16,8100 | 0,00% | 16,8100 | 16,8100 | 16,8100 | 100 | 1.681,00 |
| 12/9/2012 | 16,8100 | -1,06% | 16,9900 | 16,9900 | 16,6000 | 145 | 2.436,75 |
| 11/9/2012 | 16,9900 | 0,53% | 16,9900 | 16,9900 | 16,9900 | 60 | 1.019,40 |
| 10/9/2012 | 16,9000 | 0,60% | 16,9000 | 16,9000 | 16,9000 | 25 | 422,50 |
| 07/9/2012 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 225 | 3.780,00 |
| 06/9/2012 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 25 | 420,00 |
| 05/9/2012 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 25 | 420,00 |
| 04/9/2012 | 16,8000 | 0,18% | 16,8000 | 16,8000 | 16,8000 | 50 | 840,00 |
| 03/9/2012 | 16,7700 | 0,00% | 16,7700 | 16,7700 | 16,7700 | 125 | 2.096,25 |
| 31/8/2012 | 16,7700 | 0,00% | 16,7700 | 16,7700 | 16,7700 | 50 | 838,50 |
| 30/8/2012 | 16,7700 | 1,88% | 16,7500 | 16,8000 | 16,7500 | 100 | 1.677,00 |
| 29/8/2012 | 16,4600 | -2,02% | 16,0000 | 16,7900 | 16,0000 | 360 | 5.925,90 |
| 28/8/2012 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 25 | 420,00 |
| 27/8/2012 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 50 | 840,00 |
| 24/8/2012 | 16,8000 | 0,60% | 16,8000 | 16,8000 | 16,8000 | 100 | 1.680,00 |
| 23/8/2012 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 75 | 1.252,50 |
| 22/8/2012 | 16,7000 | 0,18% | 16,7000 | 16,7000 | 16,7000 | 125 | 2.087,50 |
| 21/8/2012 | 16,6700 | -0,89% | 16,8200 | 16,8200 | 16,5000 | 405 | 6.752,60 |
| 20/8/2012 | 16,8200 | 0,00% | 16,8200 | 16,8200 | 16,8200 | 25 | 420,50 |
| 17/8/2012 | 16,8200 | 0,00% | 16,8200 | 16,8200 | 16,8200 | 25 | 420,50 |
| 16/8/2012 | 16,8200 | -1,06% | 17,0000 | 17,0000 | 16,8000 | 260 | 4.373,00 |
| 14/8/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 13/8/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 10/8/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 09/8/2012 | 17,0000 | 1,86% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 08/8/2012 | 16,6900 | 0,00% | 16,0000 | 17,1000 | 16,0000 | 650 | 10.850,25 |
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.% |
|---|