| 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
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
40,0000 €
0,0000 (0,00%)
- Άνοιγμα 40,0000
- Υψηλό 40,0000
- Χαμηλό 40,0000
- Όγκος 75
- Τζίρος 3.000 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/4/2012 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 450 | 7.762,50 |
| 26/4/2012 | 17,2500 | -0,06% | 17,2600 | 17,2600 | 17,2500 | 500 | 8.627,00 |
| 25/4/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 700 | 12.082,00 |
| 24/4/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 200 | 3.452,00 |
| 23/4/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 150 | 2.589,00 |
| 20/4/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 200 | 3.452,00 |
| 19/4/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 350 | 6.041,00 |
| 18/4/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 250 | 4.315,00 |
| 17/4/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 150 | 2.589,00 |
| 12/4/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 350 | 6.041,00 |
| 11/4/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 200 | 3.452,00 |
| 10/4/2012 | 17,2600 | 0,00% | 17,2600 | 17,2700 | 17,2600 | 350 | 6.042,50 |
| 05/4/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 200 | 3.452,00 |
| 04/4/2012 | 17,2600 | 0,29% | 17,2600 | 17,2600 | 17,2600 | 300 | 5.178,00 |
| 03/4/2012 | 17,2100 | 0,88% | 17,2600 | 17,2700 | 17,0000 | 650 | 11.184,00 |
| 02/4/2012 | 17,0600 | -1,16% | 14,6000 | 17,2600 | 14,6000 | 650 | 11.086,00 |
| 30/3/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 218 | 3.762,68 |
| 29/3/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 250 | 4.315,00 |
| 28/3/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 100 | 1.726,00 |
| 27/3/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 100 | 1.726,00 |
| 26/3/2012 | 17,2600 | -0,06% | 17,2600 | 17,2600 | 17,2600 | 200 | 3.452,00 |
| 23/3/2012 | 17,2700 | 0,06% | 17,2700 | 17,2700 | 17,2700 | 200 | 3.454,00 |
| 22/3/2012 | 17,2600 | 0,00% | 17,2600 | 17,2600 | 17,2600 | 200 | 3.452,00 |
| 21/3/2012 | 17,2600 | 0,12% | 17,2700 | 17,2700 | 17,2400 | 200 | 3.451,00 |
| 20/3/2012 | 17,2400 | 0,00% | 17,2400 | 17,2400 | 17,2400 | ,00 | |
| 19/3/2012 | 17,2400 | -0,12% | 17,2000 | 17,2700 | 17,2000 | 390 | 6.725,00 |
| 16/3/2012 | 17,2600 | 0,06% | 17,2500 | 17,2700 | 17,2500 | 200 | 3.452,00 |
| 15/3/2012 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 200 | 3.450,00 |
| 14/3/2012 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 55 | 948,75 |
| 13/3/2012 | 17,2500 | 4,99% | 17,2500 | 17,2500 | 17,2500 | 150 | 2.587,50 |
| 12/3/2012 | 16,4300 | 2,05% | 16,2000 | 16,7900 | 16,2000 | 578 | 9.498,12 |
| 09/3/2012 | 16,1000 | 0,00% | 16,1000 | 16,1000 | 16,1000 | 200 | 3.220,00 |
| 08/3/2012 | 16,1000 | 0,06% | 16,0900 | 16,1000 | 16,0900 | 1.000 | 16.099,00 |
| 07/3/2012 | 16,0900 | 0,56% | 16,0900 | 16,0900 | 16,0900 | 200 | 3.218,00 |
| 06/3/2012 | 16,0000 | 0,13% | 16,0000 | 16,0000 | 16,0000 | 100 | 1.600,00 |
| 05/3/2012 | 15,9800 | 0,57% | 16,0000 | 16,0000 | 15,0100 | 1.025 | ,00 |
| 02/3/2012 | 15,8900 | 0,00% | 15,8900 | 15,8900 | 15,8900 | 300 | ,00 |
| 01/3/2012 | 15,8900 | -0,75% | 16,0100 | 16,0100 | 15,5000 | 650 | ,00 |
| 29/2/2012 | 16,0100 | 0,00% | 16,0100 | 16,0100 | 16,0100 | 250 | ,00 |
| 28/2/2012 | 16,0100 | 0,00% | 16,0100 | 16,0100 | 16,0100 | 500 | ,00 |
| 24/2/2012 | 16,0100 | -0,81% | 15,8000 | 16,0900 | 15,8000 | 750 | ,00 |
| 23/2/2012 | 16,1400 | 0,00% | 16,1400 | 16,1400 | 16,1400 | 100 | ,00 |
| 22/2/2012 | 16,1400 | 0,00% | 16,1400 | 16,1400 | 16,1400 | 250 | ,00 |
| 21/2/2012 | 16,1400 | -0,06% | 16,1500 | 16,1500 | 15,9000 | 740 | ,00 |
| 20/2/2012 | 16,1500 | -1,22% | 16,1500 | 16,1500 | 15,9900 | 520 | ,00 |
| 17/2/2012 | 16,3500 | 0,00% | 16,3500 | 16,3500 | 16,3500 | 700 | ,00 |
| 16/2/2012 | 16,3500 | -0,67% | 16,4600 | 16,4600 | 15,9000 | 1.500 | ,00 |
| 15/2/2012 | 16,4600 | -0,66% | 16,5700 | 16,5700 | 16,2000 | 640 | ,00 |
| 14/2/2012 | 16,5700 | 0,00% | 16,5700 | 16,5700 | 16,5700 | 500 | ,00 |
| 13/2/2012 | 16,5700 | -0,42% | 16,6900 | 16,6900 | 16,0000 | 610 | ,00 |
| 10/2/2012 | 16,6400 | 0,00% | 16,6400 | 16,6400 | 16,6400 | 200 | ,00 |
| 09/2/2012 | 16,6400 | 3,42% | 16,7000 | 16,7000 | 16,2500 | 749 | ,00 |
| 08/2/2012 | 16,0900 | -2,54% | 16,5100 | 16,5100 | 14,1100 | 1.010 | ,00 |
| 07/2/2012 | 16,5100 | -1,20% | 16,7100 | 16,7100 | 16,2900 | 845 | ,00 |
| 06/2/2012 | 16,7100 | 0,00% | 16,7100 | 16,7100 | 16,7100 | 400 | ,00 |
| 03/2/2012 | 16,7100 | 0,00% | 16,7100 | 16,7100 | 16,7100 | 550 | ,00 |
| 02/2/2012 | 16,7100 | 0,18% | 16,7500 | 16,7500 | 16,5000 | 175 | ,00 |
| 01/2/2012 | 16,6800 | -0,60% | 16,7800 | 16,7800 | 16,5000 | 760 | ,00 |
| 31/1/2012 | 16,7800 | 0,00% | 16,7800 | 16,7800 | 16,7800 | 600 | ,00 |
| 30/1/2012 | 16,7800 | 0,00% | 16,7800 | 16,7800 | 16,7800 | 210 | ,00 |
| 27/1/2012 | 16,7800 | 0,00% | 16,7800 | 16,7800 | 16,7800 | ,00 | |
| 26/1/2012 | 16,7800 | 0,00% | 16,7800 | 16,7800 | 16,7800 | 100 | ,00 |
| 25/1/2012 | 16,7800 | 0,00% | 16,7800 | 16,7800 | 16,7800 | 550 | ,00 |
| 24/1/2012 | 16,7800 | 0,00% | 16,7800 | 16,7800 | 16,7800 | ,00 | |
| 23/1/2012 | 16,7800 | 0,00% | 16,7800 | 16,7800 | 16,7800 | ,00 | |
| 20/1/2012 | 16,7800 | -0,06% | 16,7800 | 16,7800 | 16,7800 | 50 | ,00 |
| 19/1/2012 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 18/1/2012 | 16,7900 | 0,06% | 16,7900 | 16,7900 | 16,7900 | 50 | ,00 |
| 17/1/2012 | 16,7800 | 0,00% | 16,7800 | 16,7800 | 16,7800 | ,00 | |
| 16/1/2012 | 16,7800 | -0,06% | 16,7900 | 16,7900 | 16,7800 | 100 | ,00 |
| 13/1/2012 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | 50 | ,00 |
| 12/1/2012 | 16,7900 | 0,90% | 16,8000 | 16,8000 | 16,7800 | 100 | ,00 |
| 11/1/2012 | 16,6400 | 1,40% | 16,6900 | 16,6900 | 16,6000 | 110 | ,00 |
| 10/1/2012 | 16,4100 | -1,68% | 14,2000 | 16,8500 | 14,2000 | 605 | ,00 |
| 09/1/2012 | 16,6900 | -1,24% | 16,9000 | 16,9000 | 15,9000 | 619 | ,00 |
| 05/1/2012 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 100 | ,00 |
| 04/1/2012 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 03/1/2012 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 02/1/2012 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 100 | ,00 |
| 30/12/2011 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 700 | ,00 |
| 29/12/2011 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 500 | ,00 |
| 28/12/2011 | 16,9000 | -0,18% | 16,9300 | 16,9300 | 16,5000 | 1.250 | ,00 |
| 27/12/2011 | 16,9300 | 0,71% | 16,8900 | 16,9800 | 16,8900 | 1.300 | ,00 |
| 23/12/2011 | 16,8100 | -1,12% | 15,5000 | 16,9500 | 15,5000 | 1.050 | ,00 |
| 22/12/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 21/12/2011 | 17,0000 | 5,92% | 17,0000 | 17,0000 | 17,0000 | 2.250 | ,00 |
| 20/12/2011 | 16,0500 | 0,38% | 15,9900 | 16,1000 | 15,9900 | 1.500 | ,00 |
| 19/12/2011 | 15,9900 | 0,00% | 15,9900 | 15,9900 | 15,9800 | 1.400 | ,00 |
| 16/12/2011 | 15,9900 | 0,00% | 15,9900 | 15,9900 | 15,9900 | 700 | ,00 |
| 15/12/2011 | 15,9900 | 0,50% | 15,9900 | 15,9900 | 15,9900 | 650 | ,00 |
| 14/12/2011 | 15,9100 | 5,36% | 15,8900 | 16,0000 | 15,8900 | 600 | ,00 |
| 13/12/2011 | 15,1000 | -7,36% | 13,6000 | 15,8900 | 13,6000 | 1.500 | ,00 |
| 12/12/2011 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 09/12/2011 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 08/12/2011 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 07/12/2011 | 16,3000 | -1,45% | 16,3000 | 16,3000 | 16,3000 | 650 | ,00 |
| 06/12/2011 | 16,5400 | -2,71% | 16,0100 | 16,9800 | 16,0100 | 550 | ,00 |
| 05/12/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 02/12/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 01/12/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 300 | ,00 |
| 30/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 300 | ,00 |
| 29/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 28/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 300 | ,00 |
| 25/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 300 | ,00 |
| 24/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 650 | ,00 |
| 23/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 300 | ,00 |
| 22/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 300 | ,00 |
| 21/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 500 | ,00 |
| 18/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 500 | ,00 |
| 17/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 500 | ,00 |
| 16/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 500 | ,00 |
| 15/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 510 | ,00 |
| 14/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 500 | ,00 |
| 11/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 500 | ,00 |
| 10/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 500 | ,00 |
| 09/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 250 | ,00 |
| 08/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 500 | ,00 |
| 07/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 500 | ,00 |
| 04/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 500 | ,00 |
| 03/11/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 300 | ,00 |
| 02/11/2011 | 17,0000 | 0,77% | 17,0000 | 17,0000 | 17,0000 | 350 | ,00 |
| 01/11/2011 | 16,8700 | -0,76% | 17,0000 | 17,0000 | 13,6000 | 520 | ,00 |
| 31/10/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 500 | ,00 |
| 27/10/2011 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 26/10/2011 | 17,0000 | -1,45% | 17,0000 | 17,0000 | 17,0000 | 301 | ,00 |
| 25/10/2011 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 100 | ,00 |
| 24/10/2011 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 100 | ,00 |
| 21/10/2011 | 17,2500 | 0,12% | 17,2500 | 17,2500 | 17,2500 | 200 | ,00 |
| 20/10/2011 | 17,2300 | 0,00% | 17,2300 | 17,2300 | 17,2300 | 350 | ,00 |
| 19/10/2011 | 17,2300 | 1,06% | 17,2200 | 17,2400 | 17,2200 | 225 | ,00 |
| 18/10/2011 | 17,0500 | -3,07% | 17,0000 | 17,1200 | 17,0000 | 350 | ,00 |
| 17/10/2011 | 17,5900 | 0,00% | 17,5900 | 17,5900 | 17,5900 | 100 | ,00 |
| 14/10/2011 | 17,5900 | 0,00% | 17,5900 | 17,5900 | 17,5900 | ,00 | |
| 13/10/2011 | 17,5900 | 0,00% | 17,5900 | 17,5900 | 17,5900 | ,00 | |
| 12/10/2011 | 17,5900 | 0,00% | 17,5900 | 17,5900 | 17,5900 | 350 | ,00 |
| 11/10/2011 | 17,5900 | 0,00% | 17,5900 | 17,5900 | 17,5900 | 100 | ,00 |
| 10/10/2011 | 17,5900 | 0,00% | 17,5900 | 17,5900 | 17,5900 | ,00 | |
| 07/10/2011 | 17,5900 | 0,74% | 17,5900 | 17,5900 | 17,5800 | 60 | ,00 |
| 06/10/2011 | 17,4600 | -0,80% | 17,1000 | 17,6000 | 17,1000 | 173 | ,00 |
| 05/10/2011 | 17,6000 | 0,00% | 17,0000 | 17,7400 | 17,0000 | 224 | ,00 |
| 04/10/2011 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 200 | ,00 |
| 03/10/2011 | 17,6000 | -0,51% | 17,6900 | 17,6900 | 17,5000 | 480 | ,00 |
| 30/9/2011 | 17,6900 | 0,00% | 17,6900 | 17,6900 | 17,6900 | ,00 | |
| 29/9/2011 | 17,6900 | 0,00% | 17,6900 | 17,6900 | 17,6900 | ,00 | |
| 28/9/2011 | 17,6900 | 0,00% | 17,6900 | 17,6900 | 17,6900 | ,00 | |
| 27/9/2011 | 17,6900 | 0,00% | 17,6900 | 17,6900 | 17,6900 | 100 | ,00 |
| 26/9/2011 | 17,6900 | -0,28% | 17,7400 | 17,7400 | 16,1600 | 310 | ,00 |
| 23/9/2011 | 17,7400 | 0,00% | 17,7400 | 17,7400 | 17,7400 | 100 | ,00 |
| 22/9/2011 | 17,7400 | 0,00% | 17,7400 | 17,7400 | 17,7400 | 50 | ,00 |
| 21/9/2011 | 17,7400 | 1,03% | 17,7600 | 17,7600 | 17,4000 | 320 | ,00 |
| 20/9/2011 | 17,5600 | -1,13% | 16,5400 | 17,7600 | 16,5400 | 470 | ,00 |
| 19/9/2011 | 17,7600 | 0,00% | 17,7600 | 17,7600 | 17,7600 | 100 | ,00 |
| 16/9/2011 | 17,7600 | 0,00% | 17,7600 | 17,7600 | 17,7600 | 100 | ,00 |
| 15/9/2011 | 17,7600 | 0,00% | 17,7600 | 17,7600 | 17,7600 | 100 | ,00 |
| 14/9/2011 | 17,7600 | -1,33% | 18,0000 | 18,0000 | 17,0400 | 385 | ,00 |
| 13/9/2011 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 12/9/2011 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 09/9/2011 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 08/9/2011 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 07/9/2011 | 18,0000 | -0,66% | 18,0000 | 18,0000 | 18,0000 | 110 | ,00 |
| 06/9/2011 | 18,1200 | 0,00% | 18,1200 | 18,1200 | 18,1200 | 100 | ,00 |
| 05/9/2011 | 18,1200 | -0,88% | 16,5500 | 18,2800 | 16,5500 | 540 | ,00 |
| 02/9/2011 | 18,2800 | -1,98% | 16,8400 | 18,6500 | 16,8400 | 600 | ,00 |
| 01/9/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | ,00 | |
| 31/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | ,00 | |
| 30/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | ,00 | |
| 29/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | ,00 | |
| 26/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | ,00 | |
| 25/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | ,00 | |
| 24/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | ,00 | |
| 23/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | ,00 | |
| 22/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | ,00 | |
| 19/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | 100 | ,00 |
| 18/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | ,00 | |
| 17/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | 100 | ,00 |
| 16/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | ,00 | |
| 12/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | ,00 | |
| 11/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | 106 | ,00 |
| 10/8/2011 | 18,6500 | 0,00% | 18,6500 | 18,6500 | 18,6500 | 100 | ,00 |
| 09/8/2011 | 18,6500 | 1,97% | 18,6500 | 18,6500 | 18,6400 | 200 | ,00 |
| 08/8/2011 | 18,2900 | -1,51% | 18,5700 | 18,5700 | 18,0000 | 300 | ,00 |
| 05/8/2011 | 18,5700 | 1,53% | 18,5700 | 18,5700 | 18,5700 | 200 | ,00 |
| 04/8/2011 | 18,2900 | -1,77% | 18,6900 | 18,6900 | 18,0200 | 1.050 | ,00 |
| 03/8/2011 | 18,6200 | 0,87% | 18,6900 | 18,6900 | 17,9100 | 110 | ,00 |
| 02/8/2011 | 18,4600 | -1,23% | 17,3600 | 18,6500 | 17,3600 | 410 | ,00 |
| 01/8/2011 | 18,6900 | 1,52% | 18,6900 | 18,6900 | 18,6900 | 50 | ,00 |
| 29/7/2011 | 18,4100 | -1,55% | 18,7000 | 18,7000 | 18,2000 | 680 | ,00 |
| 28/7/2011 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 100 | ,00 |
| 27/7/2011 | 18,7000 | 1,41% | 18,7000 | 18,7000 | 18,7000 | 100 | ,00 |
| 26/7/2011 | 18,4400 | -1,39% | 18,7000 | 18,7300 | 17,3700 | 575 | ,00 |
| 25/7/2011 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 22/7/2011 | 18,7000 | -0,21% | 18,7000 | 18,7000 | 18,7000 | 100 | ,00 |
| 21/7/2011 | 18,7400 | 0,05% | 18,7400 | 18,7400 | 18,7400 | 150 | ,00 |
| 20/7/2011 | 18,7300 | 0,00% | 18,7300 | 18,7300 | 18,7300 | 200 | ,00 |
| 19/7/2011 | 18,7300 | 0,00% | 18,7300 | 18,7300 | 18,7300 | ,00 | |
| 18/7/2011 | 18,7300 | 1,08% | 18,7000 | 18,7500 | 18,7000 | 100 | ,00 |
| 15/7/2011 | 18,5300 | -1,12% | 18,0000 | 18,7400 | 17,5600 | 425 | ,00 |
| 14/7/2011 | 18,7400 | 0,00% | 18,7400 | 18,7400 | 18,7400 | ,00 | |
| 13/7/2011 | 18,7400 | -0,05% | 18,7400 | 18,7400 | 18,7400 | 2.000 | ,00 |
| 12/7/2011 | 18,7500 | 0,27% | 18,7500 | 18,7500 | 18,7500 | 100 | ,00 |
| 11/7/2011 | 18,7000 | -0,53% | 18,5000 | 18,8000 | 18,5000 | 600 | ,00 |
| 08/7/2011 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 100 | ,00 |
| 07/7/2011 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 100 | ,00 |
| 06/7/2011 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 05/7/2011 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 250 | ,00 |
| 04/7/2011 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 01/7/2011 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 100 | ,00 |
| 30/6/2011 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 100 | ,00 |
| 29/6/2011 | 18,8000 | 1,13% | 18,8000 | 18,8000 | 18,8000 | 30 | ,00 |
| 28/6/2011 | 18,5900 | -0,11% | 18,8500 | 18,8800 | 18,0600 | 755 | ,00 |
| 27/6/2011 | 18,6100 | -0,59% | 18,8000 | 18,8500 | 18,0500 | 350 | ,00 |
| 24/6/2011 | 18,7200 | 0,16% | 18,8800 | 18,8800 | 18,4000 | 542 | ,00 |
| 23/6/2011 | 18,6900 | -1,01% | 18,8800 | 18,8800 | 18,5000 | 200 | ,00 |
| 22/6/2011 | 18,8800 | 0,75% | 18,8800 | 18,8800 | 18,8800 | 100 | ,00 |
| 21/6/2011 | 18,7400 | 0,11% | 18,8000 | 18,8400 | 18,5000 | 200 | ,00 |
| 20/6/2011 | 18,7200 | 0,00% | 18,7200 | 18,7200 | 18,7200 | 100 | ,00 |
| 17/6/2011 | 18,7200 | -0,85% | 18,8000 | 18,8200 | 17,2300 | 317 | ,00 |
| 16/6/2011 | 18,8800 | 0,00% | 18,8800 | 18,8800 | 18,8800 | ,00 | |
| 15/6/2011 | 18,8800 | 0,00% | 18,8800 | 18,8800 | 18,8800 | 300 | ,00 |
| 14/6/2011 | 18,8800 | 0,00% | 18,8800 | 18,8800 | 18,8800 | ,00 | |
| 10/6/2011 | 18,8800 | 0,00% | 18,8800 | 18,8800 | 18,8800 | 100 | ,00 |
| 09/6/2011 | 18,8800 | 0,00% | 18,8800 | 18,8800 | 18,8800 | 100 | ,00 |
| 08/6/2011 | 18,8800 | 0,96% | 18,8800 | 18,8800 | 18,8800 | 100 | ,00 |
| 07/6/2011 | 18,7000 | -0,95% | 18,7000 | 18,7000 | 18,7000 | 350 | ,00 |
| 06/6/2011 | 18,8800 | 0,43% | 18,8800 | 18,9000 | 18,8800 | 250 | ,00 |
| 03/6/2011 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 100 | ,00 |
| 02/6/2011 | 18,8000 | 0,05% | 18,7900 | 18,8800 | 18,7900 | 200 | ,00 |
| 01/6/2011 | 18,7900 | 1,02% | 18,8000 | 18,8800 | 18,2000 | 420 | ,00 |
| 31/5/2011 | 18,6000 | 1,20% | 18,6000 | 18,6000 | 18,6000 | 250 | ,00 |
| 30/5/2011 | 18,3800 | 1,43% | 18,3800 | 18,3800 | 18,3800 | 350 | ,00 |
| 27/5/2011 | 18,1200 | 0,28% | 18,1300 | 18,1300 | 18,0700 | 300 | ,00 |
| 26/5/2011 | 18,0700 | -4,39% | 17,9700 | 18,7600 | 17,6500 | 2.450 | ,00 |
| 25/5/2011 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 24/5/2011 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 23/5/2011 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | 150 | ,00 |
| 20/5/2011 | 18,9000 | 0,48% | 18,9000 | 18,9000 | 18,9000 | 100 | ,00 |
| 19/5/2011 | 18,8100 | 0,05% | 18,7900 | 18,9000 | 18,7900 | 350 | ,00 |
| 18/5/2011 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 150 | ,00 |
| 17/5/2011 | 18,8000 | 0,05% | 18,8000 | 18,8000 | 18,8000 | 100 | ,00 |
| 16/5/2011 | 18,7900 | 2,29% | 18,7900 | 18,8000 | 18,7900 | 450 | ,00 |
| 13/5/2011 | 18,3700 | -2,29% | 18,8000 | 18,8000 | 17,8000 | 829 | ,00 |
| 12/5/2011 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 100 | ,00 |
| 11/5/2011 | 18,8000 | 0,59% | 18,8000 | 18,8000 | 18,8000 | 179 | ,00 |
| 10/5/2011 | 18,6900 | -1,58% | 18,9900 | 18,9900 | 17,8300 | 509 | ,00 |
| 09/5/2011 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 150 | ,00 |
| 06/5/2011 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 250 | ,00 |
| 05/5/2011 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 150 | ,00 |
| 04/5/2011 | 18,9900 | 0,21% | 18,9900 | 18,9900 | 18,9900 | 100 | ,00 |
| 03/5/2011 | 18,9500 | -0,21% | 18,9500 | 18,9500 | 18,9500 | 150 | ,00 |
| 02/5/2011 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 100 | ,00 |
| 29/4/2011 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | ,00 | |
| 28/4/2011 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 100 | ,00 |
| 27/4/2011 | 18,9900 | 0,42% | 18,9900 | 18,9900 | 18,9900 | 350 | ,00 |
| 26/4/2011 | 18,9100 | -0,47% | 18,5000 | 18,9900 | 18,5000 | 350 | ,00 |
| 21/4/2011 | 19,0000 | 0,26% | 19,0000 | 19,0000 | 19,0000 | 300 | ,00 |
| 20/4/2011 | 18,9500 | 0,80% | 18,9500 | 18,9500 | 18,9500 | 250 | ,00 |
| 19/4/2011 | 18,8000 | -1,05% | 19,0000 | 19,0000 | 18,2100 | 450 | ,00 |
| 18/4/2011 | 19,0000 | 0,53% | 19,0000 | 19,0000 | 19,0000 | 250 | ,00 |
| 15/4/2011 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | 200 | ,00 |
| 14/4/2011 | 18,9000 | 0,69% | 18,9000 | 18,9000 | 18,9000 | 250 | ,00 |
| 13/4/2011 | 18,7700 | 0,70% | 18,9000 | 18,9000 | 18,1100 | 600 | ,00 |
| 12/4/2011 | 18,6400 | -0,64% | 18,7600 | 18,7600 | 18,4900 | 450 | ,00 |
| 11/4/2011 | 18,7600 | -0,05% | 19,0000 | 19,0000 | 17,6300 | 585 | ,00 |
| 08/4/2011 | 18,7700 | -1,21% | 19,0000 | 19,0000 | 18,5000 | 800 | ,00 |
| 07/4/2011 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 150 | ,00 |
| 06/4/2011 | 19,0000 | 0,53% | 19,0000 | 19,0500 | 19,0000 | 350 | ,00 |
| 05/4/2011 | 18,9000 | 0,05% | 18,9000 | 18,9000 | 18,8900 | 250 | ,00 |
| 04/4/2011 | 18,8900 | -0,58% | 19,0000 | 19,0000 | 18,4000 | 400 | ,00 |
| 01/4/2011 | 19,0000 | 0,69% | 19,0000 | 19,0000 | 19,0000 | 350 | ,00 |
| 31/3/2011 | 18,8700 | -0,68% | 19,0000 | 19,0000 | 17,5800 | 430 | ,00 |
| 30/3/2011 | 19,0000 | 1,39% | 19,0000 | 19,0000 | 19,0000 | 150 | ,00 |
| 29/3/2011 | 18,7400 | -1,37% | 19,0000 | 19,0000 | 17,9100 | 478 | ,00 |
| 28/3/2011 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 250 | ,00 |
| 24/3/2011 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 300 | ,00 |
| 23/3/2011 | 19,0000 | 0,05% | 19,0000 | 19,0000 | 18,9800 | 425 | ,00 |
| 22/3/2011 | 18,9900 | 0,16% | 19,0000 | 19,0000 | 18,9000 | 360 | ,00 |
| 21/3/2011 | 18,9600 | 0,53% | 19,0000 | 19,0000 | 18,8600 | 500 | ,00 |
| 18/3/2011 | 18,8600 | -0,58% | 19,0000 | 19,0000 | 18,0400 | 350 | ,00 |
| 17/3/2011 | 18,9700 | -0,11% | 19,0000 | 19,0000 | 18,9000 | 300 | ,00 |
| 16/3/2011 | 18,9900 | 0,69% | 19,0000 | 19,0000 | 18,9200 | 375 | ,00 |
| 15/3/2011 | 18,8600 | -0,05% | 19,0000 | 19,0500 | 17,9100 | 575 | ,00 |
| 14/3/2011 | 18,8700 | 0,48% | 19,0000 | 19,0000 | 17,8400 | 225 | ,00 |
| 11/3/2011 | 18,7800 | -1,00% | 19,0000 | 19,0200 | 17,6100 | 628 | ,00 |
| 10/3/2011 | 18,9700 | 1,17% | 18,9900 | 18,9900 | 18,9000 | 301 | ,00 |
| 09/3/2011 | 18,7500 | -0,37% | 18,9900 | 18,9900 | 18,4000 | 700 | ,00 |
| 08/3/2011 | 18,8200 | 2,23% | 18,8200 | 18,8200 | 18,8200 | 100 | ,00 |
| 04/3/2011 | 18,4100 | -1,66% | 18,7800 | 18,9000 | 17,7800 | 800 | ,00 |
| 03/3/2011 | 18,7200 | 2,91% | 18,9000 | 18,9000 | 18,3500 | 600 | ,00 |
| 02/3/2011 | 18,1900 | -5,01% | 18,0000 | 19,0000 | 18,0000 | 3.100 | ,00 |
| 01/3/2011 | 19,1500 | 0,37% | 19,1500 | 19,1500 | 19,1500 | 500 | ,00 |
| 28/2/2011 | 19,0800 | 1,65% | 19,0800 | 19,0800 | 19,0800 | 750 | ,00 |
| 25/2/2011 | 18,7700 | -3,25% | 19,4000 | 19,4000 | 18,0500 | 2.000 | ,00 |
| 24/2/2011 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 500 | ,00 |
| 23/2/2011 | 19,4000 | 0,52% | 19,4000 | 19,4000 | 19,4000 | 500 | ,00 |
| 22/2/2011 | 19,3000 | 0,57% | 19,3000 | 19,3000 | 19,3000 | 500 | ,00 |
| 21/2/2011 | 19,1900 | -1,69% | 19,5200 | 19,5200 | 18,0000 | 640 | ,00 |
| 18/2/2011 | 19,5200 | 3,50% | 19,3000 | 19,6000 | 19,3000 | 255 | ,00 |
| 17/2/2011 | 18,8600 | -0,63% | 18,9800 | 19,5000 | 17,7100 | 968 | ,00 |
| 16/2/2011 | 18,9800 | 0,05% | 18,9700 | 19,0000 | 18,9700 | 300 | ,00 |
| 15/2/2011 | 18,9700 | 0,00% | 18,9800 | 18,9800 | 18,9000 | 427 | ,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.% |
|---|