| 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 |
|---|---|---|---|---|---|---|---|
| 07/8/2012 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 100 | 1.725,00 |
| 06/8/2012 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 50 | 862,50 |
| 03/8/2012 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 75 | 1.293,75 |
| 02/8/2012 | 17,2500 | 0,70% | 17,2800 | 17,2800 | 17,2000 | 65 | 1.121,20 |
| 01/8/2012 | 17,1300 | -0,87% | 17,2800 | 17,2800 | 17,1000 | 135 | 2.313,00 |
| 31/7/2012 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | 25 | 432,00 |
| 30/7/2012 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | 50 | 864,00 |
| 27/7/2012 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | 27.441 | 425.424,50 |
| 26/7/2012 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | 25 | 432,00 |
| 25/7/2012 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | 25 | 432,00 |
| 24/7/2012 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | 60 | 1.036,80 |
| 23/7/2012 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | 50 | 864,00 |
| 20/7/2012 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | 100 | 1.728,00 |
| 19/7/2012 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | ,00 | |
| 18/7/2012 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | 175 | 3.024,00 |
| 17/7/2012 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | 200 | 3.456,00 |
| 16/7/2012 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | 25 | 432,00 |
| 13/7/2012 | 17,2800 | 1,65% | 17,2800 | 17,2800 | 17,2800 | 25 | 432,00 |
| 12/7/2012 | 17,0000 | -1,68% | 17,0000 | 17,0000 | 17,0000 | 35 | 595,00 |
| 11/7/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 275 | 4.754,75 |
| 10/7/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 50 | 864,50 |
| 09/7/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 50 | 864,50 |
| 06/7/2012 | 17,2900 | 1,53% | 17,2900 | 17,2900 | 17,2900 | 25 | 432,25 |
| 05/7/2012 | 17,0300 | -1,50% | 15,7000 | 17,1900 | 15,4000 | 215 | 864,50 |
| 04/7/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 50 | 864,50 |
| 03/7/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 50 | 864,50 |
| 02/7/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 25 | 432,25 |
| 29/6/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 50 | 864,50 |
| 28/6/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 50 | 864,50 |
| 27/6/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 25 | 432,25 |
| 26/6/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 100 | 1.729,00 |
| 25/6/2012 | 17,2900 | 0,58% | 17,2900 | 17,2900 | 17,2900 | 70 | 1.210,30 |
| 22/6/2012 | 17,1900 | 0,00% | 17,1900 | 17,1900 | 17,1900 | 75 | 1.289,25 |
| 21/6/2012 | 17,1900 | 1,12% | 17,0000 | 17,2900 | 17,0000 | 75 | 1.289,50 |
| 20/6/2012 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 95 | 1.615,00 |
| 19/6/2012 | 17,0000 | 0,29% | 17,0000 | 17,0000 | 17,0000 | 25 | 425,00 |
| 18/6/2012 | 16,9500 | 0,59% | 16,9000 | 17,0000 | 16,9000 | 55 | 932,00 |
| 15/6/2012 | 16,8500 | -2,54% | 17,2900 | 17,2900 | 16,0100 | 205 | 3.454,10 |
| 14/6/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 50 | 864,50 |
| 13/6/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 50 | 864,50 |
| 12/6/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 75 | 1.296,75 |
| 11/6/2012 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | 150 | 2.593,50 |
| 08/6/2012 | 17,2900 | 0,93% | 17,2900 | 17,2900 | 17,2900 | 100 | 1.729,00 |
| 07/6/2012 | 17,1300 | 0,00% | 17,1300 | 17,1300 | 17,1300 | ,00 | |
| 06/6/2012 | 17,1300 | -0,93% | 17,2900 | 17,2900 | 16,0100 | 400 | 6.852,00 |
| 05/6/2012 | 17,2900 | 1,71% | 17,2900 | 17,2900 | 17,2900 | 225 | 3.890,25 |
| 01/6/2012 | 17,0000 | -1,73% | 17,3000 | 17,3000 | 15,0200 | 750 | 12.747,00 |
| 31/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 30/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 150 | 2.595,00 |
| 29/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 50 | 865,00 |
| 28/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 25/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 24/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 200 | 3.460,00 |
| 23/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,2900 | 310 | 5.362,90 |
| 22/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 21/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 18/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 17/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 16/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 15/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 14/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 11/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 10/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 09/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 150 | 2.595,00 |
| 08/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 07/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 200 | 3.460,00 |
| 04/5/2012 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 50 | 865,00 |
| 03/5/2012 | 17,3000 | 0,29% | 17,3000 | 17,3000 | 17,3000 | 200 | 3.460,00 |
| 02/5/2012 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 250 | 4.312,50 |
| 30/4/2012 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 200 | 3.450,00 |
| 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 | 0,00% | 18,3800 | 18,3800 | 18,3800 | 350 | ,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 | 13,04 % |
| ΠΡΔ | 0,4600 | -2,13 % | 81.247 | 7,39 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 134 | 6,35 % |
| ΚΟΡΔΕ | 0,5300 | 0,76 % | 6.559 | 6,04 % |
| ΠΑΠ | 3,3500 | 6,35 % | 22.555 | 5,37 % |
| ΠΑΙΡ | 0,9000 | -2,60 % | 6.215 | 5,33 % |
| ΛΑΝΑΚ | 1,3800 | 2,22 % | 1.066 | 5,07 % |
| CNLCAP | 6,9500 | 2,96 % | 4.581 | 5,04 % |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 4,95 % |
| ΣΠΙ | 0,6100 | -1,29 % | 3.600 | 4,92 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|