| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -2,07% | 17,1600 | 17,3000 | 17,0000 | 2.590 | 44.416,00 |
| 12/10/2007 | 17,3600 | 0,12% | 16,9200 | 17,5200 | 16,9200 | 4.676 | 80.456,00 |
| 11/10/2007 | 17,3400 | 2,00% | 16,8600 | 17,4000 | 16,8600 | 4.730 | 81.285,60 |
| 10/10/2007 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 16,8800 | 3.505 | 59.537,00 |
| 09/10/2007 | 17,0000 | 0,00% | 17,0000 | 17,1000 | 16,9000 | 4.945 | 83.999,50 |
| 08/10/2007 | 17,0000 | 0,00% | 16,8600 | 17,0000 | 16,8600 | 3.395 | 57.648,00 |
| 05/10/2007 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 16,8600 | 3.207 | 54.616,00 |
| 04/10/2007 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 16,8600 | 3.460 | 58.722,00 |
| 03/10/2007 | 17,0000 | 0,12% | 16,9800 | 17,0000 | 16,8600 | 2.384 | 40.436,00 |
| 02/10/2007 | 16,9800 | 0,00% | 16,9800 | 17,0000 | 16,8400 | 8.600 | 145.663,70 |
| 01/10/2007 | 16,9800 | -0,12% | 17,0000 | 17,0000 | 16,8600 | 2.315 | 39.214,00 |
| 28/9/2007 | 17,0000 | 0,24% | 16,9600 | 17,0000 | 16,8400 | 7.418 | 125.705,00 |
| 27/9/2007 | 16,9600 | -0,24% | 17,0000 | 17,0000 | 16,8600 | 8.400 | 142.445,00 |
| 26/9/2007 | 17,0000 | 0,00% | 16,9800 | 17,0000 | 16,9000 | 3.103 | 52.977,00 |
| 25/9/2007 | 17,0000 | 0,24% | 17,0000 | 17,0000 | 16,8400 | 3.282 | 55.649,20 |
| 24/9/2007 | 16,9600 | -0,24% | 17,0000 | 17,0000 | 16,8600 | 11.339 | 192.611,32 |
| 21/9/2007 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 3.039 | 51.663,00 |
| 20/9/2007 | 17,0000 | 0,00% | 16,8800 | 17,1200 | 16,8800 | 5.080 | 86.395,00 |
| 19/9/2007 | 17,0000 | 0,12% | 17,0000 | 17,0000 | 16,9600 | 3.942 | 54.159,00 |
| 18/9/2007 | 16,9800 | -0,12% | 17,2000 | 17,2000 | 16,7800 | 6.685 | 113.091,50 |
| 17/9/2007 | 17,0000 | 0,00% | 16,9000 | 17,0000 | 16,7600 | 2.240 | 37.967,00 |
| 14/9/2007 | 17,0000 | 0,00% | 16,8600 | 17,0000 | 16,8600 | 2.200 | 37.371,00 |
| 13/9/2007 | 17,0000 | -1,05% | 17,4000 | 17,4000 | 16,9000 | 1.653 | 28.009,00 |
| 12/9/2007 | 17,1800 | 0,47% | 17,0000 | 17,1800 | 16,8600 | 3.700 | 63.026,00 |
| 11/9/2007 | 17,1000 | 0,59% | 17,0000 | 17,1000 | 16,8600 | 3.330 | 56.559,50 |
| 10/9/2007 | 17,0000 | -0,12% | 17,0200 | 17,0200 | 16,8600 | 9.500 | 161.405,00 |
| 07/9/2007 | 17,0200 | 0,12% | 17,0000 | 17,1000 | 16,8400 | 11.270 | 191.403,30 |
| 06/9/2007 | 17,0000 | 0,00% | 16,9800 | 17,0000 | 16,9000 | 10.003 | 169.983,00 |
| 05/9/2007 | 17,0000 | 0,00% | 16,8000 | 17,0000 | 16,8000 | 5.520 | 93.783,00 |
| 04/9/2007 | 17,0000 | 0,35% | 16,6600 | 17,0000 | 16,6600 | 11.295 | 191.579,00 |
| 03/9/2007 | 16,9400 | -0,35% | 16,8000 | 17,0000 | 16,6600 | 9.506 | 159.936,40 |
| 31/8/2007 | 17,0000 | 0,83% | 16,6800 | 17,0000 | 16,6600 | 10.366 | 175.503,00 |
| 30/8/2007 | 16,8600 | -0,24% | 16,6800 | 16,8800 | 16,6200 | 11.000 | 183.952,10 |
| 29/8/2007 | 16,9000 | 0,24% | 16,5200 | 16,9000 | 16,5200 | 2.250 | 37.748,00 |
| 28/8/2007 | 16,8600 | 0,36% | 16,6200 | 16,8800 | 16,6200 | 3.357 | 56.224,44 |
| 27/8/2007 | 16,8000 | -0,36% | 16,6200 | 16,9000 | 16,6000 | 4.841 | 80.872,92 |
| 24/8/2007 | 16,8600 | 0,48% | 16,4600 | 16,8800 | 16,4600 | 15.571 | 259.988,42 |
| 23/8/2007 | 16,7800 | -0,36% | 16,5800 | 16,7800 | 16,4400 | 8.922 | 148.166,06 |
| 22/8/2007 | 16,8400 | -0,59% | 16,7600 | 16,9800 | 16,7600 | 1.125 | 18.991,44 |
| 21/8/2007 | 16,9400 | 0,36% | 16,6800 | 16,9400 | 16,6200 | 3.882 | 65.203,16 |
| 20/8/2007 | 16,8800 | -0,59% | 16,8400 | 16,9600 | 16,5400 | 5.509 | 92.271,10 |
| 17/8/2007 | 16,9800 | 2,29% | 16,0200 | 16,9800 | 16,0000 | 4.380 | 72.559,70 |
| 16/8/2007 | 16,6000 | -0,95% | 16,3000 | 16,6800 | 15,7400 | 10.722 | 176.414,70 |
| 14/8/2007 | 16,7600 | 0,24% | 16,4800 | 16,7600 | 16,4800 | 525 | 8.726,00 |
| 13/8/2007 | 16,7200 | -0,36% | 16,5000 | 16,9600 | 16,5000 | 1.110 | 18.504,16 |
| 10/8/2007 | 16,7800 | -1,18% | 16,5000 | 16,9400 | 16,5000 | 4.258 | 70.935,28 |
| 09/8/2007 | 16,9800 | -0,12% | 16,8000 | 17,0000 | 16,7800 | 2.147 | 36.259,46 |
| 08/8/2007 | 17,0000 | 0,00% | 16,7600 | 17,0000 | 16,7400 | 3.016 | 50.948,30 |
| 07/8/2007 | 17,0000 | 0,00% | 16,6200 | 17,0000 | 16,6200 | 14.140 | 240.285,00 |
| 06/8/2007 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 15.180 | 258.060,00 |
| 03/8/2007 | 17,0000 | 0,00% | 17,0200 | 17,0200 | 17,0000 | 53.274 | 905.662,00 |
| 02/8/2007 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 3.328 | 56.576,00 |
| 01/8/2007 | 17,0000 | 0,00% | 17,0000 | 17,0200 | 17,0000 | 4.155 | 70.637,00 |
| 31/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,4000 | 17,0000 | 8.460 | 135.508,70 |
| 30/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 14.925 | 240.482,00 |
| 27/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 11.712 | 199.104,00 |
| 26/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,0200 | 17,0000 | 1.144 | 19.454,00 |
| 25/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,0200 | 17,0000 | 3.565 | 60.609,00 |
| 24/7/2007 | 17,0000 | -0,12% | 17,0000 | 17,1000 | 17,0000 | 7.537 | 128.239,00 |
| 23/7/2007 | 17,0200 | 0,12% | 17,0000 | 17,1000 | 17,0000 | 9.821 | 167.258,26 |
| 20/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,1000 | 17,0000 | 2.659 | 45.220,60 |
| 19/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,0400 | 17,0000 | 3.540 | 56.288,88 |
| 18/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,0200 | 17,0000 | 2.848 | 48.433,96 |
| 17/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 4.101 | 69.717,00 |
| 16/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,1000 | 17,0000 | 40.166 | 683.143,50 |
| 13/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,1000 | 17,0000 | 4.105 | 69.882,80 |
| 12/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 7.430 | 126.310,00 |
| 11/7/2007 | 17,0000 | 0,00% | 17,0000 | 17,0400 | 17,0000 | 4.621 | 69.222,00 |
| 10/7/2007 | 17,0000 | -0,12% | 17,0200 | 17,1000 | 17,0000 | 7.817 | 132.920,30 |
| 09/7/2007 | 17,0200 | -0,12% | 17,1600 | 17,1600 | 17,0000 | 2.465 | 42.006,14 |
| 06/7/2007 | 17,0400 | 0,00% | 17,1000 | 17,2200 | 17,0200 | 6.706 | 109.619,16 |
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.% |
|---|