| 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 |
|---|---|---|---|---|---|---|---|
| 14/2/2011 | 18,8900 | 2,05% | 18,9000 | 18,9000 | 18,5000 | 510 | ,00 |
| 11/2/2011 | 18,5100 | 1,65% | 18,9900 | 18,9900 | 18,0000 | 785 | ,00 |
| 10/2/2011 | 18,2100 | -3,14% | 18,8000 | 18,8000 | 17,5100 | 1.635 | ,00 |
| 09/2/2011 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 200 | ,00 |
| 08/2/2011 | 18,8000 | -0,79% | 18,9500 | 18,9500 | 18,4200 | 145 | ,00 |
| 07/2/2011 | 18,9500 | 0,16% | 19,0000 | 19,0000 | 18,5000 | 500 | ,00 |
| 04/2/2011 | 18,9200 | 5,11% | 19,0000 | 19,0000 | 18,6000 | 1.000 | ,00 |
| 03/2/2011 | 18,0000 | -3,23% | 17,5300 | 18,6000 | 17,5300 | 1.500 | ,00 |
| 02/2/2011 | 18,6000 | 4,91% | 18,6000 | 18,6000 | 18,6000 | 10 | ,00 |
| 01/2/2011 | 17,7300 | 1,03% | 17,5000 | 18,4000 | 17,5000 | 910 | ,00 |
| 31/1/2011 | 17,5500 | 0,00% | 17,5500 | 17,5500 | 17,5500 | 840 | ,00 |
| 28/1/2011 | 17,5500 | 0,00% | 17,5500 | 17,5500 | 17,5500 | 200 | ,00 |
| 27/1/2011 | 17,5500 | 2,15% | 17,5500 | 17,5500 | 17,5500 | 900 | ,00 |
| 26/1/2011 | 17,1800 | -2,05% | 17,5400 | 17,5400 | 16,1100 | 400 | ,00 |
| 25/1/2011 | 17,5400 | 2,33% | 17,5500 | 17,5500 | 17,5000 | 300 | ,00 |
| 24/1/2011 | 17,1400 | 3,25% | 17,5400 | 17,5400 | 16,0000 | 475 | ,00 |
| 21/1/2011 | 16,6000 | -4,32% | 15,6200 | 17,3000 | 15,6200 | 800 | ,00 |
| 20/1/2011 | 17,3500 | 0,00% | 17,3500 | 17,3500 | 17,3500 | ,00 | |
| 19/1/2011 | 17,3500 | 0,00% | 17,3500 | 17,3500 | 17,3500 | ,00 | |
| 18/1/2011 | 17,3500 | 0,00% | 17,3500 | 17,3500 | 17,3500 | ,00 | |
| 17/1/2011 | 17,3500 | 0,00% | 17,3500 | 17,3500 | 17,3500 | ,00 | |
| 14/1/2011 | 17,3500 | 0,00% | 17,3500 | 17,3500 | 17,3500 | ,00 | |
| 13/1/2011 | 17,3500 | 0,00% | 17,3500 | 17,3500 | 17,3500 | 10 | ,00 |
| 12/1/2011 | 17,3500 | 0,00% | 17,3500 | 17,3500 | 17,3500 | ,00 | |
| 11/1/2011 | 17,3500 | 0,00% | 17,3500 | 17,3500 | 17,3500 | ,00 | |
| 10/1/2011 | 17,3500 | -3,29% | 17,5000 | 17,5000 | 17,2000 | 100 | ,00 |
| 07/1/2011 | 17,9400 | 0,00% | 17,9400 | 17,9400 | 17,9400 | ,00 | |
| 05/1/2011 | 17,9400 | -3,13% | 18,0000 | 18,0000 | 17,8400 | 290 | ,00 |
| 04/1/2011 | 18,5200 | 0,00% | 18,5200 | 18,5200 | 18,5200 | 100 | ,00 |
| 03/1/2011 | 18,5200 | -0,75% | 17,8400 | 18,7000 | 17,8400 | 340 | ,00 |
| 31/12/2010 | 18,6600 | 0,86% | 18,5000 | 18,9000 | 18,5000 | 500 | ,00 |
| 30/12/2010 | 18,5000 | 0,22% | 18,5000 | 18,5000 | 18,5000 | 500 | ,00 |
| 29/12/2010 | 18,4600 | 1,15% | 18,5000 | 18,5000 | 18,0000 | 540 | ,00 |
| 28/12/2010 | 18,2500 | -0,27% | 18,4800 | 18,5000 | 17,4000 | 700 | ,00 |
| 27/12/2010 | 18,3000 | 2,01% | 18,4800 | 18,4800 | 18,0000 | 500 | ,00 |
| 23/12/2010 | 17,9400 | 1,36% | 17,9400 | 17,9400 | 17,9400 | 500 | ,00 |
| 22/12/2010 | 17,7000 | -1,12% | 17,9000 | 18,8000 | 17,2000 | 1.925 | ,00 |
| 21/12/2010 | 17,9000 | -0,28% | 17,8500 | 18,0000 | 17,8500 | 500 | ,00 |
| 20/12/2010 | 17,9500 | -1,27% | 17,9000 | 18,1000 | 17,9000 | 505 | ,00 |
| 17/12/2010 | 18,1800 | 0,00% | 18,1800 | 18,1800 | 18,1800 | 150 | ,00 |
| 16/12/2010 | 18,1800 | 0,55% | 18,2000 | 18,2000 | 18,0800 | 500 | ,00 |
| 15/12/2010 | 18,0800 | 1,06% | 18,0800 | 18,0800 | 18,0700 | 500 | ,00 |
| 14/12/2010 | 17,8900 | 1,25% | 17,8900 | 17,8900 | 17,8900 | 250 | ,00 |
| 13/12/2010 | 17,6700 | -1,01% | 18,2000 | 18,2000 | 17,2000 | 1.460 | ,00 |
| 10/12/2010 | 17,8500 | -0,83% | 18,0000 | 18,0000 | 16,9800 | 490 | ,00 |
| 09/12/2010 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 200 | ,00 |
| 08/12/2010 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 200 | ,00 |
| 07/12/2010 | 18,0000 | 3,03% | 18,0000 | 18,0000 | 18,0000 | 500 | ,00 |
| 06/12/2010 | 17,4700 | -4,54% | 18,3000 | 18,3000 | 17,0100 | 1.530 | ,00 |
| 03/12/2010 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | 100 | ,00 |
| 02/12/2010 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | 100 | ,00 |
| 01/12/2010 | 18,3000 | 1,84% | 18,3000 | 18,3000 | 18,3000 | 100 | ,00 |
| 30/11/2010 | 17,9700 | 3,75% | 17,9700 | 17,9700 | 17,9700 | 400 | ,00 |
| 29/11/2010 | 17,3200 | -4,57% | 18,4000 | 18,4000 | 16,3600 | 1.850 | ,00 |
| 26/11/2010 | 18,1500 | 1,00% | 18,1500 | 18,1500 | 18,1500 | 100 | ,00 |
| 25/11/2010 | 17,9700 | -2,44% | 18,4200 | 18,4200 | 17,1000 | 700 | ,00 |
| 24/11/2010 | 18,4200 | 2,11% | 18,4200 | 18,4200 | 18,4200 | 100 | ,00 |
| 23/11/2010 | 18,0400 | -0,50% | 18,1300 | 18,1300 | 17,6000 | 350 | ,00 |
| 22/11/2010 | 18,1300 | 0,00% | 18,1300 | 18,1300 | 18,1300 | 200 | ,00 |
| 19/11/2010 | 18,1300 | -1,57% | 18,4200 | 18,4200 | 17,8000 | 905 | ,00 |
| 18/11/2010 | 18,4200 | 2,22% | 18,4200 | 18,4200 | 18,4200 | 100 | ,00 |
| 17/11/2010 | 18,0200 | -1,21% | 18,4200 | 18,4200 | 17,1000 | 500 | ,00 |
| 16/11/2010 | 18,2400 | -0,98% | 18,4200 | 18,4200 | 17,1500 | 350 | ,00 |
| 15/11/2010 | 18,4200 | 0,00% | 18,4200 | 18,4200 | 18,4200 | 100 | ,00 |
| 12/11/2010 | 18,4200 | 0,00% | 18,4200 | 18,4200 | 18,4200 | 100 | ,00 |
| 11/11/2010 | 18,4200 | 0,16% | 18,3900 | 18,5000 | 18,3900 | 200 | ,00 |
| 10/11/2010 | 18,3900 | 1,10% | 18,3900 | 18,3900 | 18,3900 | 50 | ,00 |
| 09/11/2010 | 18,1900 | 1,79% | 18,1900 | 18,1900 | 18,1900 | 100 | ,00 |
| 08/11/2010 | 17,8700 | 2,29% | 17,4700 | 18,1300 | 17,4700 | 300 | ,00 |
| 05/11/2010 | 17,4700 | 0,00% | 17,4700 | 17,4700 | 17,4700 | 200 | ,00 |
| 04/11/2010 | 17,4700 | -0,23% | 17,5100 | 17,5100 | 17,4000 | 300 | ,00 |
| 03/11/2010 | 17,5100 | -3,47% | 18,3900 | 18,3900 | 17,0000 | 1.550 | ,00 |
| 02/11/2010 | 18,1400 | -1,52% | 18,4200 | 18,4200 | 17,1000 | 378 | ,00 |
| 01/11/2010 | 18,4200 | 0,00% | 18,4200 | 18,4200 | 18,4100 | 200 | ,00 |
| 29/10/2010 | 18,4200 | 0,05% | 18,4200 | 18,4200 | 18,4200 | 100 | ,00 |
| 27/10/2010 | 18,4100 | 0,00% | 18,4100 | 18,4100 | 18,4100 | 100 | ,00 |
| 26/10/2010 | 18,4100 | 0,00% | 18,4100 | 18,4100 | 18,4100 | 100 | ,00 |
| 25/10/2010 | 18,4100 | -0,05% | 18,4200 | 18,4200 | 18,4000 | 200 | ,00 |
| 22/10/2010 | 18,4200 | 0,00% | 18,4200 | 18,4200 | 18,4200 | 100 | ,00 |
| 21/10/2010 | 18,4200 | -0,05% | 18,4300 | 18,4300 | 18,4000 | 200 | ,00 |
| 20/10/2010 | 18,4300 | -1,02% | 18,7000 | 18,7000 | 17,6400 | 400 | ,00 |
| 19/10/2010 | 18,6200 | 0,49% | 18,7000 | 18,7000 | 18,5300 | 200 | ,00 |
| 18/10/2010 | 18,5300 | 0,32% | 18,7000 | 18,7000 | 17,5800 | 750 | ,00 |
| 15/10/2010 | 18,4700 | 0,22% | 18,4900 | 18,5000 | 18,4300 | 200 | ,00 |
| 14/10/2010 | 18,4300 | -2,49% | 18,9000 | 18,9000 | 17,9300 | 1.000 | ,00 |
| 13/10/2010 | 18,9000 | 0,11% | 18,9000 | 18,9000 | 18,9000 | 100 | ,00 |
| 12/10/2010 | 18,8800 | 0,43% | 18,9500 | 18,9500 | 18,8000 | 200 | ,00 |
| 11/10/2010 | 18,8000 | 2,12% | 18,8000 | 18,8000 | 18,8000 | 100 | ,00 |
| 08/10/2010 | 18,4100 | -1,07% | 18,6100 | 18,6500 | 18,0000 | 350 | ,00 |
| 07/10/2010 | 18,6100 | 0,16% | 18,7000 | 18,7900 | 17,4500 | 430 | ,00 |
| 06/10/2010 | 18,5800 | 1,09% | 18,3800 | 18,8000 | 18,3800 | 525 | ,00 |
| 05/10/2010 | 18,3800 | 2,00% | 18,0000 | 18,8600 | 18,0000 | 399 | ,00 |
| 04/10/2010 | 18,0200 | -6,15% | 19,2000 | 19,2000 | 17,5500 | 1.500 | ,00 |
| 01/10/2010 | 19,2000 | 2,84% | 19,2000 | 19,2000 | 19,2000 | 200 | ,00 |
| 30/9/2010 | 18,6700 | -2,76% | 19,2000 | 19,2000 | 17,6100 | 545 | ,00 |
| 29/9/2010 | 19,2000 | 3,23% | 19,2000 | 19,2000 | 19,2000 | 200 | ,00 |
| 28/9/2010 | 18,6000 | -3,12% | 19,2000 | 19,2000 | 17,5300 | 800 | ,00 |
| 27/9/2010 | 19,2000 | 2,24% | 19,2000 | 19,2000 | 19,2000 | 100 | ,00 |
| 24/9/2010 | 18,7800 | -1,11% | 19,0000 | 19,0100 | 17,9500 | 510 | ,00 |
| 23/9/2010 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9800 | 200 | ,00 |
| 22/9/2010 | 18,9900 | 0,85% | 18,9900 | 18,9900 | 18,9900 | 200 | ,00 |
| 21/9/2010 | 18,8300 | -0,89% | 19,0000 | 19,0000 | 17,8200 | 540 | ,00 |
| 20/9/2010 | 19,0000 | -1,04% | 19,2000 | 19,2000 | 17,4900 | 340 | ,00 |
| 17/9/2010 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 100 | ,00 |
| 16/9/2010 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 100 | ,00 |
| 15/9/2010 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 100 | ,00 |
| 14/9/2010 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 200 | ,00 |
| 13/9/2010 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 200 | ,00 |
| 10/9/2010 | 19,2000 | 3,28% | 19,2000 | 19,2000 | 19,2000 | 200 | ,00 |
| 09/9/2010 | 18,5900 | -2,36% | 19,2000 | 19,2000 | 17,4500 | 620 | ,00 |
| 08/9/2010 | 19,0400 | 3,09% | 18,5000 | 19,1600 | 18,5000 | 150 | ,00 |
| 07/9/2010 | 18,4700 | -2,79% | 19,2000 | 19,2200 | 17,3500 | 850 | ,00 |
| 06/9/2010 | 19,0000 | -1,04% | 19,2000 | 19,2000 | 18,0700 | 600 | ,00 |
| 03/9/2010 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 100 | ,00 |
| 02/9/2010 | 19,2000 | 1,05% | 19,2000 | 19,2000 | 19,2000 | 150 | ,00 |
| 01/9/2010 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 31/8/2010 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 200 | ,00 |
| 30/8/2010 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 27/8/2010 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 26/8/2010 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 25/8/2010 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 24/8/2010 | 19,0000 | 3,71% | 19,0000 | 19,0000 | 19,0000 | 300 | ,00 |
| 23/8/2010 | 18,3200 | -1,66% | 18,7800 | 19,2000 | 17,3000 | 800 | ,00 |
| 20/8/2010 | 18,6300 | -2,26% | 19,0600 | 19,0600 | 17,2400 | 375 | ,00 |
| 19/8/2010 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 200 | ,00 |
| 18/8/2010 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 200 | ,00 |
| 17/8/2010 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | 150 | ,00 |
| 16/8/2010 | 19,0600 | 0,00% | 19,0600 | 19,0600 | 19,0600 | ,00 | |
| 13/8/2010 | 19,0600 | 0,32% | 19,0600 | 19,0600 | 19,0600 | 150 | ,00 |
| 12/8/2010 | 19,0000 | 1,39% | 19,0000 | 19,0000 | 19,0000 | 300 | ,00 |
| 11/8/2010 | 18,7400 | -1,37% | 19,0000 | 19,0000 | 18,0000 | 400 | ,00 |
| 10/8/2010 | 19,0000 | 4,00% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 09/8/2010 | 18,2700 | -4,99% | 19,2500 | 19,4400 | 18,0000 | 1.570 | ,00 |
| 06/8/2010 | 19,2300 | -1,89% | 19,6000 | 19,6000 | 18,3100 | 500 | ,00 |
| 05/8/2010 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | 150 | ,00 |
| 04/8/2010 | 19,6000 | 3,00% | 19,6000 | 19,6000 | 19,6000 | 100 | ,00 |
| 03/8/2010 | 19,0300 | -1,25% | 19,2700 | 20,0000 | 17,5300 | 699 | ,00 |
| 02/8/2010 | 19,2700 | 0,00% | 19,2700 | 19,2700 | 19,2700 | 200 | ,00 |
| 30/7/2010 | 19,2700 | 0,00% | 19,2700 | 19,2700 | 19,2700 | 200 | ,00 |
| 29/7/2010 | 19,2700 | -0,72% | 19,4100 | 19,4100 | 19,1900 | 272 | ,00 |
| 28/7/2010 | 19,4100 | 0,00% | 19,4100 | 19,4100 | 19,4100 | 250 | ,00 |
| 27/7/2010 | 19,4100 | -0,46% | 19,5000 | 19,6000 | 19,0000 | 665 | ,00 |
| 26/7/2010 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 23/7/2010 | 19,5000 | 0,98% | 19,5000 | 19,5000 | 19,5000 | 296 | ,00 |
| 22/7/2010 | 19,3100 | 0,10% | 19,3000 | 19,5000 | 19,2000 | 489 | ,00 |
| 21/7/2010 | 19,2900 | 1,79% | 19,3500 | 19,3500 | 18,9500 | 350 | ,00 |
| 20/7/2010 | 18,9500 | 1,34% | 18,7000 | 19,1000 | 18,7000 | 550 | ,00 |
| 19/7/2010 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 16/7/2010 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 70 | ,00 |
| 15/7/2010 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 14/7/2010 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 100 | ,00 |
| 13/7/2010 | 18,7000 | -1,22% | 18,5000 | 18,9900 | 18,5000 | 470 | ,00 |
| 12/7/2010 | 18,9300 | 1,23% | 18,9300 | 18,9300 | 18,9300 | 100 | ,00 |
| 09/7/2010 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 50 | ,00 |
| 08/7/2010 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 07/7/2010 | 18,7000 | 0,05% | 18,7000 | 18,7000 | 18,7000 | 50 | ,00 |
| 06/7/2010 | 18,6900 | 0,00% | 18,6900 | 18,6900 | 18,6900 | 50 | ,00 |
| 05/7/2010 | 18,6900 | 0,00% | 18,6900 | 18,6900 | 18,6800 | 100 | ,00 |
| 02/7/2010 | 18,6900 | -1,06% | 18,8800 | 18,8800 | 17,7600 | 120 | ,00 |
| 01/7/2010 | 18,8900 | 2,33% | 18,8900 | 18,8900 | 18,8900 | 100 | ,00 |
| 30/6/2010 | 18,4600 | -0,05% | 19,0000 | 19,0000 | 17,1400 | 450 | ,00 |
| 29/6/2010 | 18,4700 | 1,93% | 19,0000 | 19,0000 | 18,0000 | 510 | ,00 |
| 28/6/2010 | 18,1200 | -0,71% | 18,2500 | 18,2500 | 16,5300 | 170 | ,00 |
| 25/6/2010 | 18,2500 | -5,39% | 19,4500 | 19,4500 | 17,5100 | 760 | ,00 |
| 24/6/2010 | 19,2900 | -1,18% | 19,0000 | 19,6000 | 19,0000 | 100 | ,00 |
| 23/6/2010 | 19,5200 | 1,67% | 19,8500 | 19,8500 | 19,0000 | 268 | ,00 |
| 22/6/2010 | 19,2000 | 1,05% | 19,2000 | 19,2000 | 19,2000 | 100 | ,00 |
| 21/6/2010 | 19,0000 | -1,71% | 19,0000 | 19,0000 | 19,0000 | 1.000 | ,00 |
| 18/6/2010 | 19,3300 | 1,74% | 19,0000 | 19,8600 | 19,0000 | 400 | ,00 |
| 17/6/2010 | 19,0000 | 4,68% | 19,0000 | 19,0000 | 18,8900 | 156 | ,00 |
| 16/6/2010 | 18,1500 | 6,76% | 17,8600 | 18,2300 | 17,8600 | 475 | ,00 |
| 15/6/2010 | 17,0000 | 6,52% | 17,0000 | 17,0000 | 17,0000 | 100 | ,00 |
| 14/6/2010 | 15,9600 | 5,70% | 15,1000 | 16,2800 | 15,1000 | 515 | ,00 |
| 11/6/2010 | 15,1000 | 1,27% | 14,7200 | 16,2000 | 14,7200 | 2.425 | ,00 |
| 10/6/2010 | 14,9100 | -5,93% | 14,2700 | 15,8500 | 14,2700 | 2.915 | ,00 |
| 09/6/2010 | 15,8500 | -3,94% | 16,5000 | 16,5000 | 15,5000 | 450 | ,00 |
| 08/6/2010 | 16,5000 | -5,17% | 16,5000 | 16,5000 | 16,5000 | 20 | ,00 |
| 07/6/2010 | 17,4000 | -0,91% | 17,5700 | 17,5700 | 16,6100 | 850 | ,00 |
| 04/6/2010 | 17,5600 | -3,30% | 18,1600 | 18,1600 | 17,1000 | 1.306 | ,00 |
| 03/6/2010 | 18,1600 | -4,17% | 18,9500 | 18,9500 | 17,8400 | 2.110 | ,00 |
| 02/6/2010 | 18,9500 | 3,16% | 18,9500 | 18,9500 | 18,9500 | 100 | ,00 |
| 01/6/2010 | 18,3700 | -0,76% | 18,9300 | 18,9600 | 17,7500 | 760 | ,00 |
| 31/5/2010 | 18,5100 | -2,94% | 18,8900 | 19,0000 | 18,0100 | 600 | ,00 |
| 28/5/2010 | 19,0700 | 0,00% | 19,0700 | 19,0700 | 19,0700 | 100 | ,00 |
| 27/5/2010 | 19,0700 | 0,00% | 19,0700 | 19,0700 | 19,0700 | 100 | ,00 |
| 26/5/2010 | 19,0700 | 0,00% | 19,0700 | 19,0700 | 19,0700 | 100 | ,00 |
| 25/5/2010 | 19,0700 | 0,00% | 19,0700 | 19,0700 | 19,0700 | 100 | ,00 |
| 21/5/2010 | 19,0700 | 0,00% | 19,0700 | 19,0700 | 19,0700 | 100 | ,00 |
| 20/5/2010 | 19,0700 | 0,00% | 19,0700 | 19,0700 | 19,0700 | 100 | ,00 |
| 19/5/2010 | 19,0700 | 1,33% | 19,0700 | 19,0700 | 19,0700 | 450 | ,00 |
| 18/5/2010 | 18,8200 | -1,98% | 19,2000 | 19,3000 | 18,4000 | 1.035 | ,00 |
| 17/5/2010 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 150 | ,00 |
| 14/5/2010 | 19,2000 | -0,47% | 19,2900 | 19,2900 | 18,9000 | 180 | ,00 |
| 13/5/2010 | 19,2900 | 1,47% | 19,2900 | 19,2900 | 19,2900 | 275 | ,00 |
| 12/5/2010 | 19,0100 | -2,01% | 19,4000 | 19,4000 | 18,5100 | 600 | ,00 |
| 11/5/2010 | 19,4000 | 1,31% | 19,4000 | 19,4000 | 19,4000 | 150 | ,00 |
| 10/5/2010 | 19,1500 | -1,74% | 19,4900 | 19,4900 | 18,3300 | 395 | ,00 |
| 07/5/2010 | 19,4900 | 1,83% | 19,4900 | 19,4900 | 19,4900 | 100 | ,00 |
| 06/5/2010 | 19,1400 | -1,39% | 19,4100 | 19,4100 | 19,0000 | 425 | ,00 |
| 05/5/2010 | 19,4100 | 0,31% | 19,6000 | 19,6000 | 18,1500 | 230 | ,00 |
| 04/5/2010 | 19,3500 | -0,36% | 19,5000 | 19,6000 | 19,0000 | 300 | ,00 |
| 03/5/2010 | 19,4200 | 0,00% | 19,4200 | 19,4200 | 19,4200 | 100 | ,00 |
| 30/4/2010 | 19,4200 | 1,46% | 19,4200 | 19,4200 | 19,4200 | 300 | ,00 |
| 29/4/2010 | 19,1400 | -4,25% | 19,0000 | 19,4000 | 19,0000 | 550 | ,00 |
| 28/4/2010 | 19,9900 | 0,00% | 19,9900 | 19,9900 | 19,9900 | ,00 | |
| 27/4/2010 | 19,9900 | 0,00% | 19,9900 | 19,9900 | 19,9900 | ,00 | |
| 26/4/2010 | 19,9900 | 2,78% | 19,9900 | 19,9900 | 19,9900 | 100 | ,00 |
| 23/4/2010 | 19,4500 | 0,21% | 19,4500 | 19,4500 | 19,4500 | 100 | ,00 |
| 22/4/2010 | 19,4100 | 0,36% | 19,3000 | 19,6000 | 19,3000 | 200 | ,00 |
| 21/4/2010 | 19,3400 | -0,15% | 19,3700 | 19,3700 | 19,3000 | 200 | ,00 |
| 20/4/2010 | 19,3700 | 0,00% | 19,3700 | 19,3700 | 19,3700 | 200 | ,00 |
| 19/4/2010 | 19,3700 | -0,10% | 19,3900 | 19,3900 | 19,3000 | 270 | ,00 |
| 16/4/2010 | 19,3900 | 1,20% | 19,3900 | 19,3900 | 19,3900 | 200 | ,00 |
| 15/4/2010 | 19,1600 | -0,93% | 19,4000 | 19,4400 | 18,1000 | 430 | ,00 |
| 14/4/2010 | 19,3400 | 2,22% | 19,3400 | 19,3400 | 19,3400 | 200 | ,00 |
| 13/4/2010 | 18,9200 | -2,92% | 19,4900 | 19,4900 | 18,2600 | 350 | ,00 |
| 12/4/2010 | 19,4900 | 0,00% | 19,4900 | 19,4900 | 19,4900 | 250 | ,00 |
| 09/4/2010 | 19,4900 | 1,62% | 19,4900 | 19,4900 | 19,4900 | 550 | ,00 |
| 08/4/2010 | 19,1800 | -0,16% | 19,5300 | 19,5300 | 18,2000 | 600 | ,00 |
| 07/4/2010 | 19,2100 | -2,14% | 19,6300 | 19,6300 | 18,2100 | 300 | ,00 |
| 06/4/2010 | 19,6300 | 0,00% | 19,6300 | 19,6300 | 19,6300 | 100 | ,00 |
| 01/4/2010 | 19,6300 | 0,00% | 19,6300 | 19,6300 | 19,6300 | 200 | ,00 |
| 31/3/2010 | 19,6300 | 2,51% | 19,6300 | 19,6300 | 19,6300 | 200 | ,00 |
| 30/3/2010 | 19,1500 | -4,20% | 19,2000 | 19,2000 | 19,1300 | 1.850 | ,00 |
| 29/3/2010 | 19,9900 | 0,00% | 19,9900 | 19,9900 | 19,9900 | ,00 | |
| 26/3/2010 | 19,9900 | 0,00% | 19,9900 | 19,9900 | 19,9900 | ,00 | |
| 24/3/2010 | 19,9900 | 2,62% | 20,0000 | 20,0000 | 19,9500 | 750 | ,00 |
| 23/3/2010 | 19,4800 | 1,19% | 19,4800 | 19,4800 | 19,4800 | 1.700 | ,00 |
| 22/3/2010 | 19,2500 | -0,67% | 19,4600 | 19,4600 | 19,0200 | 2.680 | ,00 |
| 19/3/2010 | 19,3800 | -1,37% | 19,5700 | 19,5700 | 19,2100 | 2.000 | ,00 |
| 18/3/2010 | 19,6500 | 0,72% | 19,6500 | 19,6500 | 19,6500 | 1.000 | ,00 |
| 17/3/2010 | 19,5100 | 0,05% | 19,8300 | 19,8300 | 19,3500 | 2.450 | ,00 |
| 16/3/2010 | 19,5000 | -2,01% | 19,9000 | 19,9000 | 19,3100 | 3.500 | ,00 |
| 15/3/2010 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 200 | ,00 |
| 12/3/2010 | 19,9000 | 1,07% | 19,9000 | 19,9000 | 19,9000 | 710 | ,00 |
| 11/3/2010 | 19,6900 | 1,44% | 19,6900 | 19,6900 | 19,6900 | 500 | ,00 |
| 10/3/2010 | 19,4100 | -0,46% | 19,6800 | 19,6800 | 19,2300 | 2.325 | ,00 |
| 09/3/2010 | 19,5000 | -1,22% | 19,3500 | 19,7000 | 19,2600 | 2.500 | ,00 |
| 08/3/2010 | 19,7400 | 0,71% | 19,7000 | 19,7900 | 19,7000 | 250 | ,00 |
| 05/3/2010 | 19,6000 | 0,00% | 19,2100 | 19,6300 | 19,2100 | 130 | ,00 |
| 04/3/2010 | 19,6000 | 0,26% | 19,8900 | 19,8900 | 19,4000 | 1.650 | ,00 |
| 03/3/2010 | 19,5500 | -0,86% | 19,1600 | 19,8000 | 19,1600 | 2.675 | ,00 |
| 02/3/2010 | 19,7200 | -0,80% | 19,7500 | 19,8000 | 19,4900 | 775 | ,00 |
| 01/3/2010 | 19,8800 | 1,38% | 19,8700 | 19,9000 | 19,8000 | 800 | ,00 |
| 26/2/2010 | 19,6100 | 0,05% | 19,9000 | 19,9000 | 19,3500 | 2.085 | ,00 |
| 25/2/2010 | 19,6000 | -1,46% | 19,4200 | 19,9000 | 19,3200 | 1.925 | ,00 |
| 24/2/2010 | 19,8900 | 1,48% | 19,8800 | 19,9000 | 19,8800 | 650 | ,00 |
| 23/2/2010 | 19,6000 | -1,75% | 19,9500 | 19,9500 | 19,3200 | 2.290 | ,00 |
| 22/2/2010 | 19,9500 | 0,45% | 19,9700 | 19,9700 | 19,6800 | 1.135 | ,00 |
| 19/2/2010 | 19,8600 | -0,70% | 19,3500 | 19,9700 | 19,3500 | 465 | ,00 |
| 18/2/2010 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 17/2/2010 | 20,0000 | 0,50% | 20,0000 | 20,0000 | 20,0000 | 200 | ,00 |
| 16/2/2010 | 19,9000 | -0,50% | 19,9700 | 19,9700 | 19,6000 | 645 | ,00 |
| 12/2/2010 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 11/2/2010 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 10/2/2010 | 20,0000 | -0,05% | 20,0000 | 20,1000 | 19,7000 | 1.305 | ,00 |
| 09/2/2010 | 20,0100 | -0,35% | 20,0800 | 20,0800 | 20,0000 | 570 | ,00 |
| 08/2/2010 | 20,0800 | -1,18% | 19,6600 | 20,5000 | 19,4900 | 1.240 | ,00 |
| 05/2/2010 | 20,3200 | 0,89% | 20,1400 | 20,7700 | 20,1400 | 141 | ,00 |
| 04/2/2010 | 20,1400 | 0,65% | 20,7900 | 20,7900 | 19,6100 | 641 | ,00 |
| 03/2/2010 | 20,0100 | -0,40% | 20,0100 | 20,8000 | 19,5100 | 1.320 | ,00 |
| 02/2/2010 | 20,0900 | 0,00% | 20,0900 | 20,0900 | 20,0900 | ,00 | |
| 01/2/2010 | 20,0900 | -0,15% | 18,5100 | 22,1300 | 18,5100 | 1.865 | ,00 |
| 29/1/2010 | 20,1200 | 0,00% | 20,1200 | 20,1200 | 20,1200 | ,00 | |
| 28/1/2010 | 20,1200 | -6,64% | 20,2000 | 20,2000 | 20,0000 | 499 | ,00 |
| 27/1/2010 | 21,5500 | 6,42% | 21,5500 | 21,5500 | 21,5500 | 1 | ,00 |
| 26/1/2010 | 20,2500 | 0,00% | 20,2500 | 20,2500 | 20,2500 | 60 | ,00 |
| 25/1/2010 | 20,2500 | 1,20% | 19,7600 | 20,4000 | 19,7600 | 225 | ,00 |
| 22/1/2010 | 20,0100 | -0,30% | 20,0600 | 20,5000 | 19,2500 | 800 | ,00 |
| 21/1/2010 | 20,0700 | 0,00% | 20,0700 | 20,0700 | 20,0700 | 75 | ,00 |
| 20/1/2010 | 20,0700 | 0,00% | 20,0700 | 20,0700 | 20,0700 | ,00 | |
| 19/1/2010 | 20,0700 | 0,00% | 20,0700 | 20,0700 | 20,0700 | ,00 | |
| 18/1/2010 | 20,0700 | -3,51% | 18,8000 | 22,8800 | 18,8000 | 1.200 | ,00 |
| 15/1/2010 | 20,8000 | 2,46% | 20,8000 | 20,8000 | 20,8000 | 50 | ,00 |
| 14/1/2010 | 20,3000 | 1,10% | 20,0800 | 20,5200 | 20,0800 | 200 | ,00 |
| 13/1/2010 | 20,0800 | -0,40% | 20,1600 | 20,3000 | 20,0000 | 445 | ,00 |
| 12/1/2010 | 20,1600 | 0,10% | 20,1900 | 20,4000 | 20,0000 | 590 | ,00 |
| 11/1/2010 | 20,1400 | 0,00% | 20,1400 | 20,1400 | 20,1400 | 55 | ,00 |
| 08/1/2010 | 20,1400 | -1,90% | 20,2000 | 20,3000 | 20,0000 | 750 | ,00 |
| 07/1/2010 | 20,5300 | 0,00% | 20,5300 | 20,5300 | 20,5300 | ,00 | |
| 05/1/2010 | 20,5300 | 0,00% | 20,5300 | 20,5300 | 20,5300 | ,00 | |
| 04/1/2010 | 20,5300 | -1,35% | 20,6000 | 20,6000 | 20,2000 | 105 | ,00 |
| 31/12/2009 | 20,8100 | 0,63% | 20,8000 | 21,0000 | 20,8000 | 564 | 11.737,20 |
| 30/12/2009 | 20,6800 | 2,07% | 20,2600 | 21,0000 | 20,2600 | 350 | 7.238,00 |
| 29/12/2009 | 20,2600 | 0,25% | 20,2100 | 20,8000 | 20,1000 | 500 | 10.130,00 |
| 28/12/2009 | 20,2100 | 0,00% | 20,3000 | 20,7500 | 20,0100 | 631 | 12.750,26 |
| 23/12/2009 | 20,2100 | 0,00% | 20,6400 | 20,6400 | 20,0000 | 871 | 17.600,41 |
| 22/12/2009 | 20,2100 | -0,98% | 20,4100 | 20,8000 | 20,0000 | 705 | 14.249,64 |
| 21/12/2009 | 20,4100 | -0,92% | 19,8300 | 20,7000 | 19,8300 | 300 | 6.122,00 |
| 18/12/2009 | 20,6000 | 0,00% | 20,6000 | 20,6100 | 20,6000 | 370 | 7.622,20 |
| 17/12/2009 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 16/12/2009 | 20,6000 | 0,19% | 20,5000 | 20,9000 | 20,5000 | 200 | 4.120,00 |
| 15/12/2009 | 20,5600 | 1,48% | 20,5000 | 20,8000 | 20,5000 | 250 | 5.140,00 |
| 14/12/2009 | 20,2600 | 0,00% | 20,2600 | 20,2600 | 20,2600 | ,00 | |
| 11/12/2009 | 20,2600 | 0,00% | 20,2600 | 20,2600 | 20,2600 | ,00 | |
| 10/12/2009 | 20,2600 | -0,83% | 20,0000 | 21,0000 | 19,5100 | 975 | 19.758,00 |
| 09/12/2009 | 20,4300 | -0,83% | 20,0000 | 20,6000 | 20,0000 | 280 | 5.719,70 |
| 08/12/2009 | 20,6000 | -1,44% | 20,5000 | 20,8000 | 20,5000 | 150 | 3.090,00 |
| 07/12/2009 | 20,9000 | 2,75% | 20,9000 | 20,9000 | 20,9000 | 50 | 1.045,00 |
| 04/12/2009 | 20,3400 | 0,00% | 19,7800 | 20,8900 | 19,7800 | 30 | 610,05 |
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.% |
|---|