| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΡΔΕ | 0,5120 | -3,40 % | -0,0180 | 1 |
| ΕΛΛΑΚΤΩΡ | 1,8220 | -3,09 % | -0,0580 | 549.805 |
| ΜΟΝΤΑ | 5,1800 | -2,26 % | -0,1200 | 1.025 |
| ΕΛΧΑ | 3,8400 | -2,04 % | -0,0800 | 69.041 |
| ΒΙΟΣΚ | 2,8900 | -1,70 % | -0,0500 | 5.485 |
| ΔΡΟΜΕ | 0,3600 | -1,64 % | -0,0060 | 1.206 |
| ΑΑΑΚ | 6,2500 | -1,57 % | -0,1000 | 143 |
| ΜΟΤΟ | 2,5600 | -1,54 % | -0,0400 | 5.440 |
| ΜΑΘΙΟ | 0,9650 | -1,53 % | -0,0150 | 100 |
| ΜΟΗ | 30,2800 | -1,43 % | -0,4400 | 22.850 |
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 |
|---|---|---|---|---|---|---|---|
| 31/12/2008 | 19,8400 | -0,30% | 19,9000 | 20,0000 | 19,0000 | 3.160 | ,00 |
| 30/12/2008 | 19,9000 | -0,40% | 19,9000 | 19,9000 | 19,9000 | 1.275 | ,00 |
| 29/12/2008 | 19,9800 | 0,00% | 19,9000 | 20,0000 | 19,9000 | 1.500 | ,00 |
| 24/12/2008 | 19,9800 | 0,81% | 19,9600 | 19,9800 | 19,9600 | 425 | ,00 |
| 23/12/2008 | 19,8200 | 1,54% | 19,6000 | 19,9000 | 19,6000 | 380 | ,00 |
| 22/12/2008 | 19,5200 | -1,91% | 17,9400 | 19,9000 | 17,9400 | 880 | ,00 |
| 19/12/2008 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 1.000 | ,00 |
| 18/12/2008 | 19,9000 | 0,51% | 19,8000 | 20,0000 | 19,8000 | 2.616 | ,00 |
| 17/12/2008 | 19,8000 | -0,30% | 19,8600 | 19,8600 | 19,1200 | 1.100 | ,00 |
| 16/12/2008 | 19,8600 | 0,20% | 18,2800 | 20,0000 | 18,2800 | 3.650 | ,00 |
| 15/12/2008 | 19,8200 | 0,10% | 19,5000 | 19,9000 | 19,5000 | 670 | ,00 |
| 12/12/2008 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | 200 | ,00 |
| 11/12/2008 | 19,8000 | 0,51% | 19,7000 | 19,9400 | 19,7000 | 1.695 | ,00 |
| 10/12/2008 | 19,7000 | -0,51% | 19,8000 | 19,8000 | 19,5000 | 900 | ,00 |
| 09/12/2008 | 19,8000 | 0,92% | 19,6200 | 19,9400 | 19,6200 | 1.290 | ,00 |
| 08/12/2008 | 19,6200 | 0,62% | 19,5000 | 19,9600 | 19,5000 | 1.649 | ,00 |
| 05/12/2008 | 19,5000 | -0,10% | 19,5200 | 19,5200 | 19,4800 | 700 | ,00 |
| 04/12/2008 | 19,5200 | 1,67% | 19,1800 | 20,0000 | 19,1800 | 2.300 | ,00 |
| 03/12/2008 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 400 | ,00 |
| 02/12/2008 | 19,2000 | -0,10% | 19,1800 | 19,2200 | 19,1800 | 400 | ,00 |
| 01/12/2008 | 19,2200 | -0,52% | 19,3200 | 19,3200 | 19,0000 | 16.616 | ,00 |
| 28/11/2008 | 19,3200 | 0,00% | 19,3200 | 19,3200 | 19,3200 | ,00 | |
| 27/11/2008 | 19,3200 | 1,36% | 19,2000 | 19,5000 | 19,2000 | 2.400 | ,00 |
| 26/11/2008 | 19,0600 | 0,32% | 19,0000 | 19,3000 | 19,0000 | 1.150 | ,00 |
| 25/11/2008 | 19,0000 | -0,21% | 19,0000 | 19,0000 | 18,9600 | 168 | ,00 |
| 24/11/2008 | 19,0400 | 1,49% | 19,0000 | 19,2000 | 19,0000 | 1.450 | ,00 |
| 21/11/2008 | 18,7600 | 1,30% | 18,4800 | 19,0000 | 18,4800 | 1.015 | ,00 |
| 20/11/2008 | 18,5200 | -2,42% | 18,6000 | 18,6000 | 18,3000 | 1.436 | ,00 |
| 19/11/2008 | 18,9800 | -0,11% | 19,0000 | 19,0000 | 18,6000 | 1.600 | ,00 |
| 18/11/2008 | 19,0000 | -0,52% | 19,0000 | 19,0000 | 18,9000 | 2.300 | ,00 |
| 17/11/2008 | 19,1000 | -0,62% | 19,0000 | 19,5000 | 19,0000 | 725 | ,00 |
| 14/11/2008 | 19,2200 | 1,16% | 19,5000 | 19,5000 | 19,0000 | 1.525 | ,00 |
| 13/11/2008 | 19,0000 | -0,63% | 19,1000 | 19,1800 | 18,2200 | 1.600 | ,00 |
| 12/11/2008 | 19,1200 | 0,84% | 19,0000 | 19,1800 | 19,0000 | 1.500 | ,00 |
| 11/11/2008 | 18,9600 | -0,52% | 19,0000 | 19,2000 | 18,5000 | 1.680 | ,00 |
| 10/11/2008 | 19,0600 | 2,69% | 18,6000 | 19,1000 | 18,6000 | 1.560 | ,00 |
| 07/11/2008 | 18,5600 | 1,42% | 18,3000 | 19,0000 | 18,3000 | 2.000 | ,00 |
| 06/11/2008 | 18,3000 | -1,93% | 18,5000 | 18,7000 | 18,0000 | 1.500 | ,00 |
| 05/11/2008 | 18,6600 | -1,58% | 18,9600 | 18,9600 | 18,1600 | 1.435 | ,00 |
| 04/11/2008 | 18,9600 | -2,07% | 19,4000 | 19,4000 | 18,2400 | 1.650 | ,00 |
| 03/11/2008 | 19,3600 | -1,22% | 19,5000 | 19,5000 | 19,2000 | 1.500 | ,00 |
| 31/10/2008 | 19,6000 | -1,21% | 19,5000 | 19,8200 | 19,4000 | 1.500 | ,00 |
| 30/10/2008 | 19,8400 | -0,50% | 19,9000 | 19,9000 | 19,5000 | 1.700 | ,00 |
| 29/10/2008 | 19,9400 | -0,30% | 20,0000 | 20,0000 | 18,0600 | 1.750 | ,00 |
| 27/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 4.115 | ,00 |
| 24/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 6.135 | ,00 |
| 23/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.025 | ,00 |
| 22/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.225 | ,00 |
| 21/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 5.823 | ,00 |
| 20/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.705 | ,00 |
| 17/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 9.385 | ,00 |
| 16/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.750 | ,00 |
| 15/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 4.027 | ,00 |
| 14/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.795 | ,00 |
| 13/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.150 | ,00 |
| 10/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 5.980 | ,00 |
| 09/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.483 | ,00 |
| 08/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.330 | ,00 |
| 07/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.750 | ,00 |
| 06/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.785 | ,00 |
| 03/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 4.399 | ,00 |
| 02/10/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.675 | ,00 |
| 01/10/2008 | 20,0000 | 0,40% | 20,0000 | 20,0000 | 20,0000 | 1.420 | ,00 |
| 30/9/2008 | 19,9200 | -0,40% | 20,0000 | 20,0000 | 18,0200 | 2.430 | ,00 |
| 29/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 6.680 | ,00 |
| 26/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.250 | ,00 |
| 25/9/2008 | 20,0000 | 0,60% | 20,0000 | 20,0000 | 20,0000 | 1.034 | ,00 |
| 24/9/2008 | 19,8800 | -0,60% | 18,0000 | 20,0000 | 18,0000 | 1.540 | ,00 |
| 23/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 22/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 19/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.375 | ,00 |
| 18/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.290 | ,00 |
| 17/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 43.214 | ,00 |
| 16/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.400 | ,00 |
| 15/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.650 | ,00 |
| 12/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.200 | ,00 |
| 11/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.900 | ,00 |
| 10/9/2008 | 20,0000 | -0,30% | 20,0000 | 20,0000 | 20,0000 | 1.600 | ,00 |
| 09/9/2008 | 20,0600 | 0,30% | 20,0000 | 20,1000 | 20,0000 | 410 | ,00 |
| 08/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.827 | ,00 |
| 05/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 550 | ,00 |
| 04/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 300 | ,00 |
| 03/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.250 | ,00 |
| 02/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 990 | ,00 |
| 01/9/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.300 | ,00 |
| 29/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 28/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 300 | ,00 |
| 27/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.525 | ,00 |
| 26/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 250 | ,00 |
| 25/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 150 | ,00 |
| 22/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 75 | ,00 |
| 21/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 150 | ,00 |
| 20/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 4.500 | ,00 |
| 19/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 750 | ,00 |
| 18/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 325 | ,00 |
| 14/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 500 | ,00 |
| 13/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 300 | ,00 |
| 12/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 950 | ,00 |
| 11/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 500 | ,00 |
| 08/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 100 | ,00 |
| 07/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 750 | ,00 |
| 06/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.150 | ,00 |
| 05/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.065 | ,00 |
| 04/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 350 | ,00 |
| 01/8/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.650 | ,00 |
| 31/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 975 | ,00 |
| 30/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.437 | ,00 |
| 29/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 675 | ,00 |
| 28/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 25/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.275 | ,00 |
| 24/7/2008 | 20,0000 | -0,10% | 20,0000 | 20,0000 | 20,0000 | 290 | ,00 |
| 23/7/2008 | 20,0200 | 0,10% | 20,0200 | 20,0200 | 20,0000 | 75 | ,00 |
| 22/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 4.590 | ,00 |
| 21/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.025 | ,00 |
| 18/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 286 | ,00 |
| 17/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.996 | ,00 |
| 16/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 4.595 | ,00 |
| 15/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 19,9800 | 9.392 | ,00 |
| 14/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 925 | ,00 |
| 11/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.620 | ,00 |
| 10/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.155 | ,00 |
| 09/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 4.300 | ,00 |
| 08/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 110 | ,00 |
| 07/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 750 | ,00 |
| 04/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 6.494 | ,00 |
| 03/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0200 | 20,0000 | 8.630 | ,00 |
| 02/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.449 | ,00 |
| 01/7/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.815 | ,00 |
| 30/6/2008 | 20,0000 | -0,10% | 20,0000 | 20,0000 | 20,0000 | 2.175 | ,00 |
| 27/6/2008 | 20,0200 | 0,10% | 20,0000 | 20,0200 | 20,0000 | 13.154 | ,00 |
| 26/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 8.821 | ,00 |
| 25/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.400 | ,00 |
| 24/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 8.000 | ,00 |
| 23/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 5.305 | ,00 |
| 20/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.390 | ,00 |
| 19/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.350 | ,00 |
| 18/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.600 | ,00 |
| 17/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 375 | ,00 |
| 13/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.300 | ,00 |
| 12/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.000 | ,00 |
| 11/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.800 | ,00 |
| 10/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.470 | ,00 |
| 09/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.280 | ,00 |
| 06/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.350 | ,00 |
| 05/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.365 | ,00 |
| 04/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.190 | ,00 |
| 03/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.025 | ,00 |
| 02/6/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.476 | ,00 |
| 30/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.550 | ,00 |
| 29/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 28/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.145 | ,00 |
| 27/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 26/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.337 | ,00 |
| 23/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 800 | ,00 |
| 22/5/2008 | 20,0000 | -0,60% | 20,0000 | 20,0000 | 20,0000 | 1.195 | ,00 |
| 21/5/2008 | 20,1200 | 0,60% | 20,0000 | 20,3800 | 20,0000 | 1.650 | ,00 |
| 20/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.400 | ,00 |
| 19/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 300 | ,00 |
| 16/5/2008 | 20,0000 | -0,10% | 20,0000 | 20,0000 | 20,0000 | 981 | ,00 |
| 15/5/2008 | 20,0200 | 0,10% | 20,0000 | 20,0200 | 20,0000 | 100 | ,00 |
| 14/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.466 | ,00 |
| 13/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 800 | ,00 |
| 12/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 880 | ,00 |
| 09/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.605 | ,00 |
| 08/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0200 | 20,0000 | 1.350 | ,00 |
| 07/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.280 | ,00 |
| 06/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.970 | ,00 |
| 05/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 4.475 | ,00 |
| 02/5/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.315 | ,00 |
| 30/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.500 | ,00 |
| 29/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 213 | ,00 |
| 24/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.350 | ,00 |
| 23/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.990 | ,00 |
| 22/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.970 | ,00 |
| 21/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.215 | ,00 |
| 18/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 52.099 | ,00 |
| 17/4/2008 | 20,0000 | -0,50% | 20,1000 | 20,1000 | 20,0000 | 16.130 | ,00 |
| 16/4/2008 | 20,1000 | 1,82% | 20,0000 | 20,1000 | 20,0000 | 4.506 | ,00 |
| 15/4/2008 | 19,7400 | -1,30% | 20,0000 | 20,0000 | 19,5000 | 19.894 | ,00 |
| 14/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2.925 | ,00 |
| 11/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.431 | ,00 |
| 10/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.270 | ,00 |
| 09/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0200 | 20,0000 | 1.865 | ,00 |
| 08/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3.685 | ,00 |
| 07/4/2008 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1.790 | ,00 |
| 04/4/2008 | 20,0000 | 2,56% | 19,8000 | 20,3000 | 19,8000 | 1.775 | ,00 |
| 03/4/2008 | 19,5000 | 2,52% | 19,0000 | 19,8000 | 19,0000 | 7.229 | ,00 |
| 02/4/2008 | 19,0200 | -3,94% | 19,0000 | 19,0200 | 19,0000 | 1.525 | ,00 |
| 01/4/2008 | 19,8000 | -2,56% | 20,0000 | 20,3200 | 19,8000 | 1.100 | ,00 |
| 31/3/2008 | 20,3200 | 6,95% | 18,6400 | 20,3200 | 18,6400 | 1.540 | ,00 |
| 28/3/2008 | 19,0000 | 2,70% | 17,2000 | 19,0000 | 17,2000 | 7.364 | ,00 |
| 27/3/2008 | 18,5000 | 1,65% | 18,0000 | 18,8000 | 18,0000 | 8.109 | ,00 |
| 26/3/2008 | 18,2000 | 0,33% | 18,0600 | 18,2000 | 18,0600 | 4.750 | ,00 |
| 20/3/2008 | 18,1400 | -0,22% | 18,0400 | 18,2000 | 18,0200 | 5.500 | ,00 |
| 19/3/2008 | 18,1800 | 0,00% | 18,0200 | 18,2000 | 18,0000 | 5.914 | ,00 |
| 18/3/2008 | 18,1800 | 0,00% | 18,0000 | 18,2000 | 18,0000 | 6.680 | ,00 |
| 17/3/2008 | 18,1800 | 1,00% | 17,2400 | 18,5000 | 17,0000 | 15.350 | ,00 |
| 14/3/2008 | 18,0000 | 9,09% | 16,5000 | 18,1400 | 16,5000 | 17.831 | ,00 |
| 13/3/2008 | 16,5000 | 3,00% | 16,0000 | 16,5000 | 15,9800 | 8.542 | ,00 |
| 12/3/2008 | 16,0200 | 6,80% | 14,3000 | 16,0600 | 14,3000 | 12.200 | ,00 |
| 11/3/2008 | 15,0000 | -7,29% | 15,3000 | 16,0000 | 15,0000 | 4.285 | ,00 |
| 07/3/2008 | 16,1800 | -2,53% | 15,6200 | 16,2000 | 15,6000 | 6.465 | ,00 |
| 06/3/2008 | 16,6000 | -2,35% | 16,5800 | 16,9400 | 16,5800 | 3.446 | ,00 |
| 03/3/2008 | 17,0000 | 0,00% | 17,0000 | 17,0400 | 17,0000 | 11.724 | ,00 |
| 29/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 18.539 | ,00 |
| 28/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,0800 | 17,0000 | 12.542 | ,00 |
| 27/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 6.960 | ,00 |
| 26/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 10.713 | ,00 |
| 25/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 13.267 | ,00 |
| 22/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,1400 | 17,0000 | 4.842 | ,00 |
| 21/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 5.537 | ,00 |
| 20/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,0400 | 17,0000 | 24.579 | ,00 |
| 19/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 6.002 | ,00 |
| 18/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 9.868 | ,00 |
| 15/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 32.072 | ,00 |
| 14/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,0200 | 17,0000 | 11.097 | ,00 |
| 13/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,1000 | 17,0000 | 18.292 | ,00 |
| 12/2/2008 | 17,0000 | 0,00% | 17,0000 | 17,1000 | 17,0000 | 6.758 | ,00 |
| 11/2/2008 | 17,0000 | 1,31% | 16,8000 | 17,0200 | 16,8000 | 37.615 | ,00 |
| 08/2/2008 | 16,7800 | -0,12% | 16,8000 | 16,8200 | 16,7800 | 15.527 | ,00 |
| 07/2/2008 | 16,8000 | 0,12% | 16,8000 | 16,8400 | 16,8000 | 12.023 | ,00 |
| 06/2/2008 | 16,7800 | -0,12% | 16,7800 | 16,8000 | 16,7800 | 2.010 | ,00 |
| 05/2/2008 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,7800 | 7.016 | ,00 |
| 04/2/2008 | 16,8000 | 0,12% | 16,7800 | 16,8000 | 16,7800 | 3.814 | ,00 |
| 01/2/2008 | 16,7800 | -0,12% | 16,7600 | 16,8000 | 16,7600 | 551 | ,00 |
| 31/1/2008 | 16,8000 | 0,24% | 16,7600 | 16,8000 | 16,7400 | 5.921 | ,00 |
| 30/1/2008 | 16,7600 | 0,12% | 16,7400 | 16,7600 | 16,7400 | 2.409 | ,00 |
| 29/1/2008 | 16,7400 | -0,24% | 16,7400 | 16,7600 | 16,7400 | 1.980 | ,00 |
| 28/1/2008 | 16,7800 | -0,12% | 16,7000 | 16,7800 | 16,7000 | 2.527 | ,00 |
| 25/1/2008 | 16,8000 | 0,00% | 16,7200 | 16,8000 | 16,7200 | 6.343 | ,00 |
| 24/1/2008 | 16,8000 | 0,60% | 16,6800 | 16,8000 | 16,6800 | 5.900 | ,00 |
| 23/1/2008 | 16,7000 | -0,60% | 16,6800 | 16,7000 | 16,6800 | 4.250 | ,00 |
| 22/1/2008 | 16,8000 | 0,36% | 16,7400 | 16,8000 | 16,7000 | 16.813 | ,00 |
| 21/1/2008 | 16,7400 | 0,00% | 16,7200 | 16,7400 | 16,7200 | 9.016 | ,00 |
| 18/1/2008 | 16,7400 | -0,36% | 16,7400 | 16,7400 | 16,7200 | 4.621 | ,00 |
| 17/1/2008 | 16,8000 | 1,20% | 16,8000 | 16,8600 | 16,7000 | 10.754 | ,00 |
| 16/1/2008 | 16,6000 | 0,24% | 16,7000 | 16,7000 | 16,2600 | 4.869 | ,00 |
| 15/1/2008 | 16,5600 | -0,84% | 16,2400 | 16,6800 | 16,1000 | 7.885 | ,00 |
| 14/1/2008 | 16,7000 | -0,60% | 16,6200 | 16,8000 | 16,5000 | 2.452 | ,00 |
| 11/1/2008 | 16,8000 | -0,24% | 16,7400 | 16,8000 | 16,5600 | 776 | ,00 |
| 10/1/2008 | 16,8400 | -0,36% | 16,9000 | 16,9600 | 16,4800 | 5.284 | ,00 |
| 09/1/2008 | 16,9000 | 0,60% | 16,8000 | 16,9000 | 16,8000 | 14.421 | ,00 |
| 08/1/2008 | 16,8000 | -0,47% | 16,8000 | 16,9000 | 16,5000 | 8.871 | ,00 |
| 07/1/2008 | 16,8800 | -0,24% | 16,8800 | 16,9200 | 16,7000 | 4.094 | ,00 |
| 04/1/2008 | 16,9200 | 0,00% | 16,9600 | 16,9600 | 16,7200 | 401 | ,00 |
| 03/1/2008 | 16,9200 | -0,35% | 16,7600 | 16,9800 | 16,7400 | 2.679 | ,00 |
| 02/1/2008 | 16,9800 | 0,00% | 16,7000 | 16,9800 | 16,7000 | 1.176 | ,00 |
| 31/12/2007 | 16,9800 | 0,00% | 16,9800 | 17,0200 | 16,8200 | 2.501 | 42.502,82 |
| 28/12/2007 | 16,9800 | 0,00% | 16,7200 | 16,9800 | 16,6800 | 1.728 | 29.178,68 |
| 27/12/2007 | 16,9800 | 0,00% | 16,7400 | 16,9800 | 16,6600 | 2.651 | 44.552,04 |
| 24/12/2007 | 16,9800 | 0,00% | 16,5200 | 16,9800 | 16,5200 | 615 | 10.360,30 |
| 20/12/2007 | 16,9800 | 1,68% | 16,6000 | 17,0000 | 16,4800 | 9.034 | 150.174,18 |
| 19/12/2007 | 16,7000 | 0,60% | 16,5000 | 16,7000 | 16,4400 | 2.965 | 49.128,20 |
| 18/12/2007 | 16,6000 | -1,19% | 16,6200 | 16,8000 | 16,5400 | 3.001 | 49.838,54 |
| 17/12/2007 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 394 | 6.619,20 |
| 14/12/2007 | 16,8000 | -0,36% | 16,7000 | 16,8000 | 16,7000 | 950 | 15.873,00 |
| 13/12/2007 | 16,8600 | 0,60% | 16,5400 | 16,8800 | 16,4400 | 2.720 | 45.346,82 |
| 12/12/2007 | 16,7600 | -0,12% | 16,7800 | 16,7800 | 16,4000 | 1.818 | 30.193,94 |
| 11/12/2007 | 16,7800 | -0,12% | 16,8000 | 16,8600 | 16,4800 | 2.046 | 34.273,76 |
| 10/12/2007 | 16,8000 | -0,59% | 16,7000 | 16,9000 | 16,6200 | 1.536 | 25.670,12 |
| 07/12/2007 | 16,9000 | 0,84% | 16,8000 | 16,9000 | 16,6600 | 1.401 | 23.445,06 |
| 06/12/2007 | 16,7600 | 0,00% | 16,7600 | 16,7600 | 16,7000 | 260 | 4.348,60 |
| 05/12/2007 | 16,7600 | -0,48% | 16,6000 | 16,8200 | 16,6000 | 3.162 | 52.789,70 |
| 04/12/2007 | 16,8400 | -0,94% | 16,8200 | 17,0000 | 16,6800 | 10.860 | 182.494,38 |
| 03/12/2007 | 17,0000 | 0,00% | 16,8800 | 17,0000 | 16,8800 | 1.755 | 29.715,80 |
| 30/11/2007 | 17,0000 | -1,16% | 17,0000 | 17,1800 | 17,0000 | 17.383 | 295.658,08 |
| 29/11/2007 | 17,2000 | 0,47% | 16,9400 | 17,2600 | 16,9400 | 5.896 | 100.739,10 |
| 28/11/2007 | 17,1200 | 0,71% | 16,8600 | 17,1400 | 16,8600 | 6.535 | 111.248,32 |
| 27/11/2007 | 17,0000 | 0,35% | 16,7800 | 17,0600 | 16,7600 | 20.228 | 343.508,20 |
| 26/11/2007 | 16,9400 | 0,12% | 16,9400 | 16,9400 | 16,7600 | 3.089 | 52.225,10 |
| 23/11/2007 | 16,9200 | 0,71% | 16,8000 | 16,9400 | 16,6600 | 4.493 | 75.636,96 |
| 22/11/2007 | 16,8000 | -0,59% | 16,9600 | 16,9600 | 16,5800 | 10.645 | 176.521,92 |
| 21/11/2007 | 16,9000 | -0,47% | 16,7600 | 16,9800 | 16,7400 | 3.274 | 55.208,80 |
| 20/11/2007 | 16,9800 | 0,59% | 16,6800 | 16,9800 | 16,6400 | 7.176 | 10.988.170,00 |
| 19/11/2007 | 16,8800 | -0,35% | 16,9400 | 16,9600 | 16,6400 | 11.501 | 193.342,44 |
| 16/11/2007 | 16,9400 | -0,12% | 16,9400 | 16,9800 | 16,7200 | 6.571 | 110.756,80 |
| 15/11/2007 | 16,9600 | 0,12% | 16,7600 | 16,9800 | 16,7400 | 6.946 | 117.324,60 |
| 14/11/2007 | 16,9400 | 0,83% | 16,8400 | 16,9600 | 16,7200 | 4.600 | 74.358,48 |
| 13/11/2007 | 16,8000 | -0,24% | 16,7400 | 16,9200 | 16,6400 | 5.385 | 7.113.344,00 |
| 12/11/2007 | 16,8400 | -0,59% | 16,9400 | 16,9400 | 16,6200 | 11.222 | 188.641,00 |
| 09/11/2007 | 16,9400 | -0,24% | 16,8000 | 16,9800 | 16,6400 | 7.446 | 125.428,00 |
| 08/11/2007 | 16,9800 | -0,12% | 16,9000 | 16,9800 | 16,7000 | 6.529 | 110.230,52 |
| 07/11/2007 | 17,0000 | 0,12% | 17,0000 | 17,0000 | 16,8400 | 4.238 | 71.797,00 |
| 06/11/2007 | 16,9800 | 0,00% | 16,9600 | 17,0000 | 16,7800 | 10.304 | 174.300,66 |
| 05/11/2007 | 16,9800 | -0,12% | 16,9800 | 17,0000 | 16,7800 | 7.500 | 126.914,80 |
| 02/11/2007 | 17,0000 | 0,00% | 16,8000 | 17,0000 | 16,8000 | 4.920 | 83.217,00 |
| 01/11/2007 | 17,0000 | 0,00% | 16,8800 | 17,0000 | 16,7200 | 10.975 | 185.518,00 |
| 31/10/2007 | 17,0000 | 0,12% | 16,9800 | 17,0000 | 16,8600 | 6.498 | 110.236,00 |
| 30/10/2007 | 16,9800 | -0,12% | 16,8600 | 17,0000 | 16,8000 | 1.775.161 | 30.177.211,00 |
| 29/10/2007 | 17,0000 | 0,12% | 16,9800 | 17,0000 | 16,8600 | 4.767 | 80.909,00 |
| 26/10/2007 | 16,9800 | 0,00% | 16,8200 | 16,9800 | 16,8000 | 3.555 | 60.196,00 |
| 25/10/2007 | 16,9800 | 0,00% | 16,9800 | 16,9800 | 16,7800 | 3.244 | 54.824,12 |
| 24/10/2007 | 16,9800 | 0,47% | 16,9000 | 17,0000 | 16,7000 | 3.525 | 59.596,24 |
| 23/10/2007 | 16,9000 | 0,60% | 16,8000 | 16,9000 | 16,6600 | 3.601 | 60.457,00 |
| 22/10/2007 | 16,8000 | -0,59% | 16,9000 | 16,9000 | 16,5800 | 10.392 | 174.045,80 |
| 19/10/2007 | 16,9000 | -0,24% | 16,9400 | 16,9400 | 16,6400 | 2.667 | 44.954,00 |
| 18/10/2007 | 16,9400 | -0,35% | 17,0000 | 17,0000 | 16,8400 | 6.790 | 115.120,00 |
| 17/10/2007 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 16,9800 | 6.479 | 110.139,80 |
| 16/10/2007 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 3.959 | 67.303,00 |
| 15/10/2007 | 17,0000 | 0,00% | 17,1600 | 17,3000 | 17,0000 | 2.590 | 44.416,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,7500 | 3,59 % | 0,0260 | 2 |
| ΓΚΜΕΖΖ | 0,4550 | 3,29 % | 0,0145 | 25.931 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 6.479 |
| ΝΑΚΑΣ | 3,8600 | 2,12 % | 0,0800 | 114 |
| ΙΛΥΔΑ | 5,0200 | 1,83 % | 0,0900 | 8.067 |
| ΠΑΠ | 3,4100 | 1,79 % | 0,0600 | 10.511 |
| ΠΑΙΡ | 0,9160 | 1,78 % | 0,0160 | 868 |
| TREK | 2,8800 | 1,78 % | 0,0505 | 521 |
| ΠΡΟΝΤΕΑ | 6,0000 | 1,69 % | 0,1000 | 14 |
| ΦΡΙΓΟ | 0,4580 | 1,55 % | 0,0070 | 2.250 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5370 | 1,26 % | 0,0440 | 6.944.638 |
| ΕΤΕ | 13,2700 | 0,38 % | 0,0500 | 6.572.829 |
| MTLN | 41,9400 | -1,04 % | -0,4400 | 3.220.343 |
| ΑΛΦΑ | 3,4930 | 1,25 % | 0,0430 | 3.142.372 |
| TITC | 49,6000 | 0,51 % | 0,2500 | 2.513.164 |
| ΜΠΕΛΑ | 27,7600 | 1,54 % | 0,4200 | 2.376.046 |
| ΙΝΛΟΤ | 1,0540 | 1,54 % | 0,0160 | 1.777.320 |
| ΟΠΑΠ | 18,2900 | -0,27 % | -0,0500 | 1.765.890 |
| ΕΛΛΑΚΤΩΡ | 1,8220 | -3,09 % | -0,0580 | 997.955 |
| ΛΑΜΔΑ | 7,1400 | 0,85 % | 0,0600 | 892.305 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5370 | 1,26 % | 1.960.663 | 6,94εκ. |
| ΙΝΛΟΤ | 1,0540 | 1,54 % | 1.692.208 | 1,78εκ. |
| ΑΛΦΑ | 3,4930 | 1,25 % | 899.968 | 3,14εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8220 | -3,09 % | 549.805 | 998χιλ. |
| ΕΤΕ | 13,2700 | 0,38 % | 494.915 | 6,57εκ. |
| CREDIA | 1,6000 | -0,62 % | 177.001 | 282,9χιλ. |
| ΦΡΛΚ | 4,2500 | 0,00 % | 134.024 | 568,8χιλ. |
| ΛΑΜΔΑ | 7,1400 | 0,85 % | 124.118 | 892,3χιλ. |
| ΟΠΑΠ | 18,2900 | -0,27 % | 96.312 | 1,77εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4380 | -0,34 % | 87.600 | 38.611 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,2500 | 0,00 % | 134.024 | 0,26 % |
| ΕΛΛΑΚΤΩΡ | 1,8220 | -3,09 % | 549.805 | 0,16 % |
| ΔΟΜΙΚ | 2,3200 | 0,87 % | 24.035 | 0,15 % |
| CNLCAP | 7,0000 | 0,72 % | 1.058 | 0,13 % |
| ΟΤΟΕΛ | 11,8600 | 0,17 % | 64.008 | 0,13 % |
| ΙΝΛΟΤ | 1,0540 | 1,54 % | 1.692.208 | 0,09 % |
| ΙΝΤΕΚ | 6,1800 | 0,32 % | 49.847 | 0,09 % |
| ΕΧΑΕ | 6,2000 | 0,16 % | 47.112 | 0,08 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 0,08 % |
| ΛΑΜΔΑ | 7,1400 | 0,85 % | 124.118 | 0,07 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8220 | -3,09 % | 549.805 | 7,02 % |
| ΝΑΚΑΣ | 3,8600 | 2,12 % | 114 | 6,35 % |
| ΔΟΜΙΚ | 2,3200 | 0,87 % | 24.035 | 6,09 % |
| ΔΡΟΜΕ | 0,3600 | -1,64 % | 1.206 | 5,46 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 4,73 % |
| ΠΑΙΡ | 0,9160 | 1,78 % | 868 | 4,00 % |
| ΑΑΑΚ | 6,2500 | -1,57 % | 143 | 4,00 % |
| ΓΚΜΕΖΖ | 0,4550 | 3,29 % | 25.931 | 3,63 % |
| ΕΛΧΑ | 3,8400 | -2,04 % | 69.041 | 3,32 % |
| ΒΙΟΣΚ | 2,8900 | -1,70 % | 5.485 | 3,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|