| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7300 | -5,81 % | -0,0450 | 4 |
| ΜΟΥΖΚ | 0,5800 | -3,33 % | -0,0200 | 2.669 |
| ΠΡΔ | 0,4460 | -3,04 % | -0,0140 | 10.628 |
| ΚΟΡΔΕ | 0,5140 | -3,02 % | -0,0160 | 4.601 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 24 |
| ΜΟΤΟ | 2,5300 | -2,69 % | -0,0700 | 31.561 |
| ΒΟΣΥΣ | 2,2800 | -2,56 % | -0,0600 | 613 |
| ΕΛΛΑΚΤΩΡ | 1,8360 | -2,34 % | -0,0440 | 679.907 |
| ΠΡΟΦ | 7,8000 | -2,26 % | -0,1800 | 26.580 |
| ΝΑΚΑΣ | 3,7000 | -2,12 % | -0,0800 | 134 |
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 |
|---|---|---|---|---|---|---|---|
| 24/5/1999 | 8,9900 | -1,21% | 9,5900 | 9,7900 | 8,9200 | 119.587 | ,00 |
| 21/5/1999 | 9,1000 | 8,08% | 8,8300 | 9,1000 | 8,7700 | 117.092 | ,00 |
| 20/5/1999 | 8,4200 | 3,82% | 8,1900 | 8,5300 | 8,1300 | 71.572 | ,00 |
| 19/5/1999 | 8,1100 | -0,37% | 8,5600 | 8,6000 | 7,8900 | 59.996 | ,00 |
| 18/5/1999 | 8,1400 | 5,71% | 7,7800 | 8,1400 | 7,4100 | 76.680 | ,00 |
| 17/5/1999 | 7,7000 | -8,55% | 8,2800 | 8,2800 | 7,6700 | 95.267 | ,00 |
| 14/5/1999 | 8,4200 | -3,55% | 9,0400 | 9,1000 | 8,2200 | 113.210 | ,00 |
| 13/5/1999 | 8,7300 | 1,99% | 8,5300 | 9,0600 | 8,4200 | 174.255 | ,00 |
| 12/5/1999 | 8,5600 | 9,18% | 8,5600 | 8,5600 | 8,2200 | 149.680 | ,00 |
| 11/5/1999 | 7,8400 | 7,99% | 7,5100 | 7,8400 | 7,4800 | 123.606 | ,00 |
| 10/5/1999 | 7,2600 | -2,02% | 7,5500 | 7,5500 | 7,1200 | 47.134 | ,00 |
| 07/5/1999 | 7,4100 | 4,07% | 7,5000 | 7,5400 | 7,1800 | 86.764 | ,00 |
| 06/5/1999 | 7,1200 | 0,00% | 7,1200 | 7,2900 | 7,0900 | 46.351 | ,00 |
| 05/5/1999 | 7,1200 | -0,56% | 7,4100 | 7,4100 | 6,8600 | 64.334 | ,00 |
| 04/5/1999 | 7,1600 | 2,29% | 7,5500 | 7,5500 | 7,0600 | 138.357 | ,00 |
| 03/5/1999 | 7,0000 | 8,02% | 7,0000 | 7,0000 | 7,0000 | 12.849 | ,00 |
| 30/4/1999 | 6,4800 | 8,00% | 5,9600 | 6,4800 | 5,9600 | 65.380 | ,00 |
| 29/4/1999 | 6,0000 | -0,83% | 5,9600 | 6,1000 | 5,9000 | 21.261 | ,00 |
| 28/4/1999 | 6,0500 | 2,02% | 6,1000 | 6,1600 | 5,8700 | 23.775 | ,00 |
| 27/4/1999 | 5,9300 | 5,70% | 5,6200 | 5,9600 | 5,6200 | 24.598 | ,00 |
| 26/4/1999 | 5,6100 | -5,87% | 5,9600 | 6,0300 | 5,6100 | 13.587 | ,00 |
| 23/4/1999 | 5,9600 | 0,85% | 6,0500 | 6,0500 | 5,6500 | 21.550 | ,00 |
| 22/4/1999 | 5,9100 | -3,11% | 6,1000 | 6,1000 | 5,6900 | 11.718 | ,00 |
| 21/4/1999 | 6,1000 | 0,16% | 6,3000 | 6,4800 | 5,9400 | 27.406 | ,00 |
| 20/4/1999 | 6,0900 | 1,84% | 6,1000 | 6,1600 | 5,8100 | 16.920 | ,00 |
| 19/4/1999 | 5,9800 | -4,63% | 6,0400 | 6,1000 | 5,8700 | 37.428 | ,00 |
| 16/4/1999 | 6,2700 | -2,18% | 6,2500 | 6,3000 | 6,0000 | 24.931 | ,00 |
| 15/4/1999 | 6,4100 | -2,14% | 6,4600 | 6,5600 | 6,2500 | 20.600 | ,00 |
| 14/4/1999 | 6,5500 | -0,91% | 6,6700 | 6,6800 | 6,0900 | 20.011 | ,00 |
| 13/4/1999 | 6,6100 | 5,09% | 6,3200 | 6,6200 | 6,3200 | 36.801 | ,00 |
| 08/4/1999 | 6,2900 | 6,07% | 6,2000 | 6,3500 | 5,9600 | 18.688 | ,00 |
| 07/4/1999 | 5,9300 | 8,01% | 5,8000 | 5,9300 | 5,6900 | 27.533 | ,00 |
| 06/4/1999 | 5,4900 | 1,29% | 5,5500 | 5,5500 | 5,3700 | 12.021 | ,00 |
| 05/4/1999 | 5,4200 | -6,23% | 5,8100 | 5,8100 | 5,3600 | 18.082 | ,00 |
| 02/4/1999 | 5,7800 | 3,03% | 5,5200 | 5,9300 | 5,5200 | 43.363 | ,00 |
| 01/4/1999 | 5,6100 | -8,93% | 5,6900 | 5,8100 | 5,6100 | 39.099 | ,00 |
| 31/3/1999 | 6,1600 | -6,24% | 6,6000 | 6,6300 | 6,1600 | 26.915 | ,00 |
| 30/3/1999 | 6,5700 | 0,46% | 6,3300 | 6,7700 | 6,3300 | 37.003 | ,00 |
| 29/3/1999 | 6,5400 | 2,35% | 6,6800 | 6,8800 | 6,3900 | 78.725 | ,00 |
| 26/3/1999 | 6,3900 | 4,75% | 6,1000 | 6,3900 | 5,9000 | 37.943 | ,00 |
| 24/3/1999 | 6,1000 | -7,58% | 6,0100 | 6,2500 | 6,0100 | 58.137 | ,00 |
| 23/3/1999 | 6,6000 | -3,37% | 6,4600 | 6,9000 | 6,4100 | 51.455 | ,00 |
| 22/3/1999 | 6,8300 | -2,84% | 7,0300 | 7,2600 | 6,5900 | 39.109 | ,00 |
| 19/3/1999 | 7,0300 | -0,57% | 7,1800 | 7,2600 | 6,6800 | 34.240 | ,00 |
| 18/3/1999 | 7,0700 | -5,48% | 7,3500 | 7,5200 | 7,0000 | 31.669 | ,00 |
| 17/3/1999 | 7,4800 | -1,97% | 7,7800 | 7,7800 | 7,4800 | 44.039 | ,00 |
| 16/3/1999 | 7,6300 | 1,73% | 8,1000 | 8,1600 | 6,9800 | 113.430 | ,00 |
| 15/3/1999 | 7,5000 | 7,91% | 7,3800 | 7,5000 | 7,2800 | 48.272 | ,00 |
| 12/3/1999 | 6,9500 | 8,09% | 6,5900 | 6,9500 | 6,5400 | 96.853 | ,00 |
| 11/3/1999 | 6,4300 | -2,72% | 6,6200 | 6,6500 | 6,4100 | 52.404 | ,00 |
| 10/3/1999 | 6,6100 | -2,79% | 6,9600 | 6,9700 | 6,5100 | 44.867 | ,00 |
| 09/3/1999 | 6,8000 | 2,72% | 6,7700 | 6,8300 | 6,6200 | 46.287 | ,00 |
| 08/3/1999 | 6,6200 | 0,46% | 6,6800 | 6,8300 | 6,5400 | 38.908 | ,00 |
| 05/3/1999 | 6,5900 | -0,75% | 6,6800 | 6,8300 | 6,5900 | 34.240 | ,00 |
| 04/3/1999 | 6,6400 | -5,14% | 6,7000 | 6,8300 | 6,5400 | 50.333 | ,00 |
| 03/3/1999 | 7,0000 | -0,85% | 7,2600 | 7,4100 | 6,7100 | 55.525 | ,00 |
| 02/3/1999 | 7,0600 | 1,00% | 7,1500 | 7,2300 | 6,6800 | 54.970 | ,00 |
| 01/3/1999 | 6,9900 | 7,37% | 6,6800 | 7,0200 | 6,3300 | 105.066 | ,00 |
| 26/2/1999 | 6,5100 | -5,65% | 6,8400 | 6,8800 | 6,4900 | 47.483 | ,00 |
| 25/2/1999 | 6,9000 | -0,58% | 7,1900 | 7,1900 | 6,7800 | 71.525 | ,00 |
| 24/2/1999 | 6,9400 | 5,79% | 7,0300 | 7,0300 | 6,4800 | 81.246 | ,00 |
| 23/2/1999 | 6,5600 | -7,99% | 7,1200 | 7,1200 | 6,5600 | 41.317 | ,00 |
| 19/2/1999 | 7,1300 | 2,74% | 7,3800 | 7,5000 | 6,9700 | 185.518 | ,00 |
| 18/2/1999 | 6,9400 | 7,10% | 6,8800 | 6,9400 | 6,2500 | 170.588 | ,00 |
| 17/2/1999 | 6,4800 | -0,61% | 6,3900 | 6,6200 | 6,1200 | 108.521 | ,00 |
| 16/2/1999 | 6,5200 | -8,04% | 6,5400 | 6,8300 | 6,5200 | 113.602 | ,00 |
| 15/2/1999 | 7,0900 | -4,83% | 7,9300 | 7,9300 | 6,9700 | 128.018 | ,00 |
| 12/2/1999 | 7,4500 | 9,08% | 7,4500 | 7,4500 | 7,4000 | 203.940 | ,00 |
| 11/2/1999 | 6,8300 | 7,90% | 6,8300 | 6,8300 | 6,8300 | 142.201 | ,00 |
| 10/2/1999 | 6,3300 | 8,02% | 6,0400 | 6,3300 | 5,4000 | 232.458 | ,00 |
| 09/2/1999 | 5,8600 | 7,92% | 5,8600 | 5,8600 | 5,8100 | 233.828 | ,00 |
| 08/2/1999 | 5,4300 | 6,89% | 5,4000 | 5,4300 | 5,2900 | 219.163 | ,00 |
| 05/2/1999 | 5,0800 | -1,17% | 5,2200 | 5,2700 | 4,9200 | 72.500 | ,00 |
| 04/2/1999 | 5,1400 | 4,05% | 5,0700 | 5,1700 | 4,7900 | 83.316 | ,00 |
| 03/2/1999 | 4,9400 | -4,26% | 5,2300 | 5,2600 | 4,9400 | 70.921 | ,00 |
| 02/2/1999 | 5,1600 | 4,88% | 5,2100 | 5,2900 | 4,9400 | 73.901 | ,00 |
| 01/2/1999 | 4,9200 | 7,89% | 4,9200 | 4,9200 | 4,7200 | 122.083 | ,00 |
| 29/1/1999 | 4,5600 | -1,72% | 4,6500 | 4,7800 | 4,5000 | 26.366 | ,00 |
| 28/1/1999 | 4,6400 | 0,43% | 4,7000 | 4,7700 | 4,4300 | 10.150 | ,00 |
| 27/1/1999 | 4,6200 | -0,65% | 4,9200 | 4,9400 | 4,6200 | 29.740 | ,00 |
| 26/1/1999 | 4,6500 | 6,65% | 4,4200 | 4,7100 | 4,4200 | 20.406 | ,00 |
| 25/1/1999 | 4,3600 | -6,84% | 4,5500 | 4,5900 | 4,3600 | 20.916 | ,00 |
| 22/1/1999 | 4,6800 | -0,43% | 4,5300 | 4,7600 | 4,5000 | 21.340 | ,00 |
| 21/1/1999 | 4,7000 | -2,29% | 4,9600 | 4,9600 | 4,6700 | 25.668 | ,00 |
| 20/1/1999 | 4,8100 | -3,80% | 5,1000 | 5,1000 | 4,6600 | 50.550 | ,00 |
| 19/1/1999 | 5,0000 | -0,40% | 5,4200 | 5,4200 | 4,9500 | 61.571 | ,00 |
| 18/1/1999 | 5,0200 | 7,96% | 5,0200 | 5,0200 | 5,0200 | 186.003 | ,00 |
| 15/1/1999 | 4,6500 | 0,65% | 4,8500 | 4,8500 | 4,5900 | 23.436 | ,00 |
| 14/1/1999 | 4,6200 | 7,44% | 4,3600 | 4,6400 | 4,3600 | 24.775 | ,00 |
| 13/1/1999 | 4,3000 | -6,32% | 4,5000 | 4,5900 | 4,2400 | 15.116 | ,00 |
| 12/1/1999 | 4,5900 | -1,29% | 4,7400 | 4,7900 | 4,5600 | 24.053 | ,00 |
| 11/1/1999 | 4,6500 | 2,20% | 4,7900 | 4,9000 | 4,6500 | 37.337 | ,00 |
| 08/1/1999 | 4,5500 | -4,01% | 5,0400 | 5,0400 | 4,4000 | 59.804 | ,00 |
| 07/1/1999 | 4,7400 | 8,97% | 4,7400 | 4,7400 | 4,7400 | 67.462 | ,00 |
| 05/1/1999 | 4,3500 | 7,94% | 4,3500 | 4,3500 | 4,3500 | 21.896 | ,00 |
| 04/1/1999 | 4,0300 | 8,04% | 3,8900 | 4,0300 | 3,8900 | 13.132 | ,00 |
| 31/12/1998 | 3,7300 | 2,75% | 3,7000 | 3,7800 | 3,6200 | 16.043 | ,00 |
| 30/12/1998 | 3,6300 | -2,42% | 3,7800 | 3,7800 | 3,5400 | 7.424 | ,00 |
| 29/12/1998 | 3,7200 | -0,80% | 3,7500 | 3,7800 | 3,6300 | 8.713 | ,00 |
| 28/12/1998 | 3,7500 | -0,79% | 4,0700 | 4,0700 | 3,7200 | 6.373 | ,00 |
| 24/12/1998 | 3,7800 | 3,28% | 3,7900 | 3,8100 | 3,6300 | 2.828 | ,00 |
| 23/12/1998 | 3,6600 | 0,00% | 3,6700 | 3,9200 | 3,5000 | 17.734 | ,00 |
| 22/12/1998 | 3,6600 | -8,96% | 4,0700 | 4,0700 | 3,6600 | 15.506 | ,00 |
| 21/12/1998 | 4,0200 | 7,77% | 3,8400 | 4,0600 | 3,8400 | 29.100 | ,00 |
| 18/12/1998 | 3,7300 | 8,12% | 3,7200 | 3,7300 | 3,5400 | 15.052 | ,00 |
| 17/12/1998 | 3,4500 | 7,81% | 3,3800 | 3,4500 | 3,2100 | 19.118 | ,00 |
| 16/12/1998 | 3,2000 | 1,91% | 3,2000 | 3,3700 | 3,2000 | 1.793 | ,00 |
| 15/12/1998 | 3,1400 | -4,27% | 3,2000 | 3,2000 | 3,0600 | 6.061 | ,00 |
| 14/12/1998 | 3,2800 | -6,02% | 3,2100 | 3,4300 | 3,2100 | 1.717 | ,00 |
| 11/12/1998 | 3,4900 | 5,12% | 3,5900 | 3,5900 | 3,2400 | 7.020 | ,00 |
| 10/12/1998 | 3,3200 | 7,79% | 2,9100 | 3,3200 | 2,9100 | 22.350 | ,00 |
| 09/12/1998 | 3,0800 | -2,22% | 3,1500 | 3,1500 | 2,9300 | 2.702 | ,00 |
| 08/12/1998 | 3,1500 | 3,28% | 3,0900 | 3,1500 | 3,0500 | 3.283 | ,00 |
| 07/12/1998 | 3,0500 | 3,39% | 2,9300 | 3,0600 | 2,9300 | 454 | ,00 |
| 04/12/1998 | 2,9500 | 1,37% | 2,9600 | 3,0800 | 2,9500 | 1.100 | ,00 |
| 03/12/1998 | 2,9100 | -4,28% | 3,1400 | 3,1400 | 2,9100 | 2.300 | ,00 |
| 02/12/1998 | 3,0400 | 0,66% | 2,9100 | 3,0400 | 2,8200 | 8.384 | ,00 |
| 01/12/1998 | 3,0200 | -2,89% | 2,9300 | 3,0200 | 2,9100 | 2.121 | ,00 |
| 30/11/1998 | 3,1100 | -2,20% | 3,1700 | 3,2000 | 3,1100 | 2.424 | ,00 |
| 27/11/1998 | 3,1800 | -0,62% | 3,2000 | 3,2000 | 3,0600 | 3.965 | ,00 |
| 26/11/1998 | 3,2000 | 2,89% | 3,2800 | 3,2800 | 3,1800 | 6.399 | ,00 |
| 25/11/1998 | 3,1100 | 7,99% | 2,8800 | 3,1100 | 2,7000 | 7.571 | ,00 |
| 24/11/1998 | 2,8800 | -5,57% | 2,9900 | 3,0200 | 2,8800 | 4.545 | ,00 |
| 23/11/1998 | 3,0500 | -2,24% | 3,0500 | 3,0500 | 3,0500 | 1.060 | ,00 |
| 20/11/1998 | 3,1200 | -2,50% | 3,2500 | 3,3400 | 3,0500 | 2.626 | ,00 |
| 19/11/1998 | 3,2000 | 1,91% | 3,0100 | 3,2100 | 3,0100 | 4.700 | ,00 |
| 18/11/1998 | 3,1400 | -0,95% | 3,0800 | 3,1400 | 2,9300 | 1.692 | ,00 |
| 17/11/1998 | 3,1700 | 0,96% | 3,2700 | 3,2700 | 3,1500 | 4.949 | ,00 |
| 16/11/1998 | 3,1400 | 2,95% | 3,0800 | 3,2000 | 3,0600 | 4.823 | ,00 |
| 13/11/1998 | 3,0500 | -7,85% | 3,0800 | 3,0800 | 3,0500 | 5.581 | ,00 |
| 12/11/1998 | 3,3100 | -5,16% | 3,2200 | 3,4100 | 3,2200 | 8.990 | ,00 |
| 11/11/1998 | 3,4900 | -5,16% | 3,6700 | 3,6900 | 3,3800 | 19.951 | ,00 |
| 10/11/1998 | 3,6800 | 7,92% | 3,6800 | 3,6800 | 3,6300 | 26.341 | ,00 |
| 09/11/1998 | 3,4100 | 7,91% | 3,1600 | 3,4100 | 3,1600 | 24.371 | ,00 |
| 06/11/1998 | 3,1600 | 7,85% | 3,1600 | 3,1600 | 3,1600 | 1.414 | ,00 |
| 05/11/1998 | 2,9300 | 8,12% | 2,7600 | 2,9300 | 2,7600 | 1.111 | ,00 |
| 04/11/1998 | 2,7100 | 7,97% | 2,7100 | 2,7100 | 2,7100 | 277 | ,00 |
| 03/11/1998 | 2,5100 | 8,19% | 2,4300 | 2,5100 | 2,4300 | 3.763 | ,00 |
| 02/11/1998 | 2,3200 | 2,65% | 2,2900 | 2,4000 | 2,2700 | 2.702 | ,00 |
| 30/10/1998 | 2,2600 | 2,26% | 2,2500 | 2,2600 | 2,1800 | 2.879 | ,00 |
| 29/10/1998 | 2,2100 | -0,90% | 2,0900 | 2,2100 | 2,0900 | 2.576 | ,00 |
| 27/10/1998 | 2,2300 | -0,89% | 2,1200 | 2,2300 | 2,1200 | 782 | ,00 |
| 26/10/1998 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 303 | ,00 |
| 23/10/1998 | 2,2500 | 3,21% | 2,0800 | 2,2500 | 2,0600 | 1.490 | ,00 |
| 22/10/1998 | 2,1800 | -0,46% | 2,0300 | 2,1800 | 2,0300 | 13.233 | ,00 |
| 21/10/1998 | 2,1900 | 1,39% | 2,1800 | 2,1900 | 2,1800 | 732 | ,00 |
| 20/10/1998 | 2,1600 | 3,35% | 2,0900 | 2,1600 | 2,0000 | 1.919 | ,00 |
| 19/10/1998 | 2,0900 | -7,11% | 2,3100 | 2,3100 | 2,0900 | 1.161 | ,00 |
| 16/10/1998 | 2,2500 | 3,21% | 2,2700 | 2,2700 | 2,2400 | 6.667 | ,00 |
| 15/10/1998 | 2,1800 | 4,81% | 2,0900 | 2,2100 | 2,0300 | 2.171 | ,00 |
| 14/10/1998 | 2,0800 | 6,67% | 2,0000 | 2,0800 | 1,9500 | 3.283 | ,00 |
| 13/10/1998 | 1,9500 | 4,28% | 1,7500 | 1,9700 | 1,7500 | 1.010 | ,00 |
| 12/10/1998 | 1,8700 | -7,88% | 1,8700 | 1,8700 | 1,8700 | 151 | ,00 |
| 09/10/1998 | 2,0300 | -8,14% | 2,1200 | 2,1200 | 2,0300 | 1.439 | ,00 |
| 08/10/1998 | 2,2100 | 4,25% | 2,2700 | 2,2700 | 2,2100 | 505 | ,00 |
| 07/10/1998 | 2,1200 | -2,75% | 2,2900 | 2,3100 | 2,1200 | 1.111 | ,00 |
| 06/10/1998 | 2,1800 | 5,83% | 1,9200 | 2,1800 | 1,9200 | 808 | ,00 |
| 05/10/1998 | 2,0600 | -4,19% | 2,0300 | 2,0600 | 2,0300 | 1.010 | ,00 |
| 02/10/1998 | 2,1500 | -7,33% | 2,1500 | 2,1500 | 2,1500 | 1.136 | ,00 |
| 01/10/1998 | 2,3200 | -6,07% | 2,3400 | 2,3500 | 2,3200 | 3.081 | ,00 |
| 30/9/1998 | 2,4700 | -2,76% | 2,4400 | 2,4700 | 2,4400 | 808 | ,00 |
| 29/9/1998 | 2,5400 | 6,28% | 2,4700 | 2,5400 | 2,3200 | 3.030 | ,00 |
| 28/9/1998 | 2,3900 | -6,27% | 2,4700 | 2,4700 | 2,3900 | 707 | ,00 |
| 25/9/1998 | 2,5500 | -1,92% | 2,5400 | 2,5500 | 2,4700 | 1.212 | ,00 |
| 24/9/1998 | 2,6000 | -0,38% | 2,4800 | 2,6000 | 2,4800 | 1.136 | ,00 |
| 23/9/1998 | 2,6100 | -1,14% | 2,7900 | 2,8500 | 2,5000 | 3.131 | ,00 |
| 22/9/1998 | 2,6400 | 1,15% | 2,4400 | 2,6400 | 2,4400 | 858 | ,00 |
| 21/9/1998 | 2,6100 | -6,45% | 2,6100 | 2,6100 | 2,6100 | 50 | ,00 |
| 18/9/1998 | 2,7900 | -1,06% | 2,6700 | 2,7900 | 2,6100 | 3.384 | ,00 |
| 17/9/1998 | 2,8200 | 2,17% | 2,8200 | 2,8200 | 2,8200 | 151 | ,00 |
| 16/9/1998 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7500 | 808 | ,00 |
| 15/9/1998 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 10 | ,00 |
| 14/9/1998 | 2,7600 | 3,76% | 2,7600 | 2,7600 | 2,7600 | 505 | ,00 |
| 11/9/1998 | 2,6600 | -3,62% | 2,6700 | 2,6700 | 2,6600 | 1.515 | ,00 |
| 10/9/1998 | 2,7600 | -0,72% | 2,7000 | 2,9000 | 2,7000 | 2.651 | ,00 |
| 09/9/1998 | 2,7800 | 6,51% | 2,6700 | 2,7800 | 2,6700 | 2.399 | ,00 |
| 08/9/1998 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,4100 | 3.207 | ,00 |
| 07/9/1998 | 2,6100 | 0,77% | 2,5900 | 2,6100 | 2,5900 | 1.767 | ,00 |
| 04/9/1998 | 2,5900 | -7,17% | 2,6100 | 2,6100 | 2,5400 | 2.727 | ,00 |
| 03/9/1998 | 2,7900 | -3,13% | 2,6700 | 2,8800 | 2,6700 | 3.225 | ,00 |
| 02/9/1998 | 2,8800 | 1,05% | 3,0600 | 3,0600 | 2,8800 | 757 | ,00 |
| 01/9/1998 | 2,8500 | -7,77% | 2,8500 | 2,9000 | 2,8500 | 3.707 | ,00 |
| 31/8/1998 | 3,0900 | 3,69% | 2,7600 | 3,0900 | 2,7600 | 2.121 | ,00 |
| 28/8/1998 | 2,9800 | -6,88% | 3,1100 | 3,1100 | 2,9600 | 2.778 | ,00 |
| 27/8/1998 | 3,2000 | -2,74% | 3,3400 | 3,5400 | 3,0400 | 8.662 | ,00 |
| 26/8/1998 | 3,2900 | 7,87% | 3,0500 | 3,2900 | 3,0500 | 2.272 | ,00 |
| 25/8/1998 | 3,0500 | -1,93% | 3,1100 | 3,1100 | 2,9300 | 1.919 | ,00 |
| 24/8/1998 | 3,1100 | 0,00% | 3,0800 | 3,1100 | 3,0800 | 3.081 | ,00 |
| 21/8/1998 | 3,1100 | 0,97% | 3,2300 | 3,2300 | 3,1100 | 4.300 | ,00 |
| 20/8/1998 | 3,0800 | 0,00% | 3,1400 | 3,2100 | 3,0200 | 909 | ,00 |
| 19/8/1998 | 3,0800 | 0,98% | 3,0200 | 3,1100 | 2,7800 | 15.052 | ,00 |
| 18/8/1998 | 3,0500 | -3,17% | 2,9500 | 3,1300 | 2,9500 | 3.300 | ,00 |
| 17/8/1998 | 3,1500 | -3,96% | 3,2000 | 3,2000 | 3,0400 | 1.818 | ,00 |
| 14/8/1998 | 3,2800 | -4,93% | 3,3300 | 3,3300 | 3,2000 | 4.975 | ,00 |
| 13/8/1998 | 3,4500 | 2,37% | 3,5200 | 3,5200 | 3,2300 | 225 | ,00 |
| 12/8/1998 | 3,3700 | 0,90% | 3,2000 | 3,4900 | 3,2000 | 1.464 | ,00 |
| 11/8/1998 | 3,3400 | -6,96% | 3,5900 | 3,5900 | 3,3400 | 2.525 | ,00 |
| 10/8/1998 | 3,5900 | -0,28% | 3,6600 | 3,6600 | 3,4000 | 2.222 | ,00 |
| 07/8/1998 | 3,6000 | 1,69% | 3,6900 | 3,7500 | 3,4000 | 2.550 | ,00 |
| 06/8/1998 | 3,5400 | -0,28% | 3,7600 | 3,7600 | 3,5400 | 4.848 | ,00 |
| 05/8/1998 | 3,5500 | -0,56% | 3,5200 | 3,6700 | 3,4300 | 13.625 | ,00 |
| 04/8/1998 | 3,5700 | -4,80% | 3,4900 | 3,7000 | 3,4500 | 30.381 | ,00 |
| 03/8/1998 | 3,7500 | -8,76% | 4,2000 | 4,2000 | 3,7500 | 14.900 | ,00 |
| 31/7/1998 | 4,1100 | -5,73% | 4,1200 | 4,4000 | 4,0500 | 13.500 | ,00 |
| 30/7/1998 | 4,3600 | -0,68% | 4,4400 | 4,4400 | 4,0700 | 5.753 | ,00 |
| 29/7/1998 | 4,3900 | 1,15% | 4,6800 | 4,6900 | 4,0800 | 15.471 | ,00 |
| 28/7/1998 | 4,3400 | 7,96% | 4,2100 | 4,3400 | 4,2100 | 11.314 | ,00 |
| 27/7/1998 | 4,0200 | 2,55% | 3,8100 | 4,0200 | 3,6200 | 5.808 | ,00 |
| 24/7/1998 | 3,9200 | -0,25% | 3,7800 | 3,9200 | 3,5800 | 17.451 | ,00 |
| 23/7/1998 | 3,9300 | -5,07% | 3,8100 | 4,0800 | 3,8100 | 32.125 | ,00 |
| 22/7/1998 | 4,1400 | -5,26% | 4,7200 | 4,7200 | 4,0200 | 73.080 | ,00 |
| 21/7/1998 | 4,3700 | 9,25% | 4,3700 | 4,3700 | 4,3700 | 8.378 | ,00 |
| 20/7/1998 | 4,0000 | 7,82% | 4,0000 | 4,0000 | 4,0000 | 9.677 | ,00 |
| 17/7/1998 | 3,7100 | 8,16% | 3,7100 | 3,7100 | 3,7100 | 7.071 | ,00 |
| 16/7/1998 | 3,4300 | 7,86% | 3,4300 | 3,4300 | 3,4000 | 12.001 | ,00 |
| 15/7/1998 | 3,1800 | 7,80% | 3,1800 | 3,1800 | 3,0900 | 31.089 | ,00 |
| 14/7/1998 | 2,9500 | 8,06% | 2,9500 | 2,9500 | 2,9500 | 5.227 | ,00 |
| 13/7/1998 | 2,7300 | 7,06% | 2,7000 | 2,7300 | 2,5600 | 15.557 | ,00 |
| 10/7/1998 | 2,5500 | 7,59% | 2,5500 | 2,5500 | 2,5500 | 17.775 | ,00 |
| 09/7/1998 | 2,3700 | 9,22% | 2,3700 | 2,3700 | 2,3700 | 1.050 | ,00 |
| 08/7/1998 | 2,1700 | 7,96% | 2,1700 | 2,1700 | 2,1700 | 252 | ,00 |
| 07/7/1998 | 2,0100 | 8,06% | 2,0100 | 2,0100 | 2,0100 | 303 | ,00 |
| 06/7/1998 | 1,8600 | 7,51% | 1,8600 | 1,8600 | 1,8600 | 202 | ,00 |
| 03/7/1998 | 1,7300 | 8,12% | 1,6000 | 1,7300 | 1,6000 | 6.319.900 | ,00 |
| 02/7/1998 | 1,6000 | -6,43% | 1,6000 | 1,6000 | 1,6000 | 454 | ,00 |
| 01/7/1998 | 1,7100 | -1,16% | 1,7100 | 1,7100 | 1,7100 | 10 | ,00 |
| 30/6/1998 | 1,7300 | 1,17% | 1,7300 | 1,7300 | 1,7300 | 10 | ,00 |
| 29/6/1998 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 202 | ,00 |
| 26/6/1998 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 10 | ,00 |
| 25/6/1998 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 10 | ,00 |
| 24/6/1998 | 1,7100 | -1,16% | 1,7100 | 1,7100 | 1,7100 | 202 | ,00 |
| 23/6/1998 | 1,7300 | 1,17% | 1,7300 | 1,7300 | 1,7300 | 10 | ,00 |
| 22/6/1998 | 1,7100 | -1,16% | 1,7100 | 1,7100 | 1,7100 | 10 | ,00 |
| 19/6/1998 | 1,7300 | 1,17% | 1,7300 | 1,7300 | 1,7300 | 10 | ,00 |
| 18/6/1998 | 1,7100 | 0,59% | 1,5700 | 1,7100 | 1,5700 | 227 | ,00 |
| 17/6/1998 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 10 | ,00 |
| 16/6/1998 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 10 | ,00 |
| 15/6/1998 | 1,7000 | -1,16% | 1,7000 | 1,7000 | 1,7000 | 10 | ,00 |
| 12/6/1998 | 1,7200 | -6,52% | 1,7600 | 1,7600 | 1,7200 | 1.300 | ,00 |
| 11/6/1998 | 1,8400 | -8,91% | 1,8400 | 1,8400 | 1,8400 | 2.727 | ,00 |
| 10/6/1998 | 2,0200 | 1,00% | 2,0200 | 2,0200 | 2,0200 | 100 | ,00 |
| 09/6/1998 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 10 | ,00 |
| 05/6/1998 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 10 | ,00 |
| 04/6/1998 | 2,0000 | -1,48% | 2,0000 | 2,0000 | 2,0000 | 151 | ,00 |
| 03/6/1998 | 2,0300 | 0,50% | 2,0300 | 2,0300 | 2,0300 | 303 | ,00 |
| 02/6/1998 | 2,0200 | 1,00% | 2,0200 | 2,0200 | 2,0200 | 10 | ,00 |
| 01/6/1998 | 2,0000 | -2,44% | 2,0000 | 2,0200 | 2,0000 | 1.515 | ,00 |
| 29/5/1998 | 2,0500 | -1,91% | 2,0000 | 2,0500 | 2,0000 | 700 | ,00 |
| 28/5/1998 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | 10 | ,00 |
| 27/5/1998 | 2,0900 | -0,95% | 2,0900 | 2,0900 | 2,0900 | 10 | ,00 |
| 26/5/1998 | 2,1100 | 3,94% | 2,1100 | 2,1100 | 2,1100 | 500 | ,00 |
| 25/5/1998 | 2,0300 | -7,31% | 2,0300 | 2,0300 | 2,0300 | 1.111 | ,00 |
| 22/5/1998 | 2,1900 | 6,31% | 2,1400 | 2,1900 | 2,1400 | 6.200 | ,00 |
| 21/5/1998 | 2,0600 | 7,29% | 2,0600 | 2,0600 | 2,0000 | 4.621 | ,00 |
| 20/5/1998 | 1,9200 | 7,87% | 1,8800 | 1,9200 | 1,8800 | 2.323 | ,00 |
| 19/5/1998 | 1,7800 | 7,88% | 1,6000 | 1,7800 | 1,6000 | 2.045 | ,00 |
| 18/5/1998 | 1,6500 | 4,43% | 1,6500 | 1,6500 | 1,6500 | 202 | ,00 |
| 15/5/1998 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 10 | ,00 |
| 14/5/1998 | 1,5800 | 6,76% | 1,5800 | 1,5800 | 1,5800 | 202 | ,00 |
| 13/5/1998 | 1,4800 | 0,68% | 1,4800 | 1,4800 | 1,4800 | 10 | ,00 |
| 12/5/1998 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 10 | ,00 |
| 11/5/1998 | 1,4700 | -0,68% | 1,4700 | 1,4700 | 1,4700 | 10 | ,00 |
| 08/5/1998 | 1,4800 | 0,68% | 1,4800 | 1,4800 | 1,4800 | 10 | ,00 |
| 07/5/1998 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 10 | ,00 |
| 06/5/1998 | 1,4700 | -0,68% | 1,4700 | 1,4700 | 1,4700 | 10 | ,00 |
| 05/5/1998 | 1,4800 | 0,68% | 1,4800 | 1,4800 | 1,4800 | 10 | ,00 |
| 04/5/1998 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 10 | ,00 |
| 30/4/1998 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 10 | ,00 |
| 29/4/1998 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 505 | ,00 |
| 28/4/1998 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 10 | ,00 |
| 27/4/1998 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 10 | ,00 |
| 24/4/1998 | 1,4700 | 0,00% | 1,5400 | 1,5600 | 1,4700 | 3.232 | ,00 |
| 23/4/1998 | 1,4700 | 5,76% | 1,4600 | 1,5100 | 1,4600 | 650 | ,00 |
| 22/4/1998 | 1,3900 | 4,51% | 1,3200 | 1,3900 | 1,3200 | 732 | ,00 |
| 21/4/1998 | 1,3300 | 9,02% | 1,2900 | 1,3300 | 1,2900 | 3.750 | ,00 |
| 16/4/1998 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 10 | ,00 |
| 15/4/1998 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,2300 | 10 | ,00 |
| 14/4/1998 | 1,2200 | 0,83% | 1,1800 | 1,2200 | 1,1800 | 2.298 | ,00 |
| 13/4/1998 | 1,2100 | 1,68% | 1,2100 | 1,2100 | 1,2100 | 10 | ,00 |
| 10/4/1998 | 1,1900 | -1,65% | 1,1900 | 1,1900 | 1,1900 | 10 | ,00 |
| 09/4/1998 | 1,2100 | -0,82% | 1,2000 | 1,2300 | 1,2000 | 1.500 | ,00 |
| 08/4/1998 | 1,2200 | 2,52% | 1,2100 | 1,2200 | 1,2100 | 2.626 | ,00 |
| 07/4/1998 | 1,1900 | -2,46% | 1,1900 | 1,1900 | 1,1900 | 3.586 | ,00 |
| 06/4/1998 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,2200 | 757 | ,00 |
| 03/4/1998 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,2100 | 2.020 | ,00 |
| 02/4/1998 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 1.300 | ,00 |
| 01/4/1998 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 1.010 | ,00 |
| 31/3/1998 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 2.348 | ,00 |
| 30/3/1998 | 1,1800 | 0,00% | 1,1600 | 1,1900 | 1,1600 | 3.131 | ,00 |
| 27/3/1998 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 10 | ,00 |
| 26/3/1998 | 1,1800 | 0,85% | 1,1600 | 1,1800 | 1,1600 | 2.121 | ,00 |
| 24/3/1998 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 10 | ,00 |
| 23/3/1998 | 1,1600 | -0,85% | 1,1600 | 1,1800 | 1,1600 | 4.040 | ,00 |
| 20/3/1998 | 1,1700 | -1,68% | 1,2000 | 1,2000 | 1,1700 | 2.778 | ,00 |
| 19/3/1998 | 1,1900 | -4,80% | 1,1900 | 1,1900 | 1,1900 | 2.020 | ,00 |
| 18/3/1998 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 10 | ,00 |
| 17/3/1998 | 1,2300 | -4,65% | 1,3400 | 1,3400 | 1,2300 | 707 | ,00 |
| 16/3/1998 | 1,2900 | 4,03% | 1,2400 | 1,2900 | 1,2400 | 2.020 | ,00 |
| 13/3/1998 | 1,2400 | -0,80% | 1,2400 | 1,2400 | 1,2400 | 10 | ,00 |
| 12/3/1998 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4680 | 3,77 % | 0,0170 | 20.103 |
| ΜΙΝ | 0,7500 | 3,59 % | 0,0260 | 2 |
| ΓΚΜΕΖΖ | 0,4550 | 3,29 % | 0,0145 | 92.270 |
| ΛΑΝΑΚ | 1,4200 | 2,90 % | 0,0400 | 174 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 6.479 |
| ΣΠΙ | 0,6240 | 2,30 % | 0,0140 | 3.176 |
| ΒΙΝΤΑ | 6,7000 | 2,29 % | 0,1500 | 10 |
| QLCO | 6,4150 | 1,99 % | 0,1250 | 52.540 |
| ΕΒΡΟΦ | 3,2000 | 1,91 % | 0,0600 | 16.298 |
| ΤΖΚΑ | 1,3650 | 1,87 % | 0,0250 | 1.450 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5330 | 1,15 % | 0,0400 | 21.007.998 |
| ΕΤΕ | 13,2800 | 0,45 % | 0,0600 | 13.878.741 |
| ΜΠΕΛΑ | 27,7200 | 1,39 % | 0,3800 | 10.149.941 |
| ΑΛΦΑ | 3,4950 | 1,30 % | 0,0450 | 9.154.296 |
| MTLN | 41,9800 | -0,94 % | -0,4000 | 7.932.386 |
| ΟΠΑΠ | 18,2800 | -0,33 % | -0,0600 | 4.210.727 |
| TITC | 49,5000 | 0,30 % | 0,1500 | 4.131.737 |
| ΔΕΗ | 17,8600 | 0,17 % | 0,0300 | 4.001.917 |
| BOCHGR | 8,0000 | 0,00 % | 0,0000 | 2.814.001 |
| ΙΝΛΟΤ | 1,0480 | 0,96 % | 0,0100 | 2.656.783 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5330 | 1,15 % | 5.938.709 | 21,01εκ. |
| ΑΛΦΑ | 3,4950 | 1,30 % | 2.618.172 | 9,15εκ. |
| ΙΝΛΟΤ | 1,0480 | 0,96 % | 2.529.006 | 2,66εκ. |
| ΕΤΕ | 13,2800 | 0,45 % | 1.043.698 | 13,88εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8360 | -2,34 % | 679.907 | 1,24εκ. |
| CREDIA | 1,5960 | -0,87 % | 399.276 | 638,1χιλ. |
| ΜΠΕΛΑ | 27,7200 | 1,39 % | 366.595 | 10,15εκ. |
| BOCHGR | 8,0000 | 0,00 % | 351.689 | 2,81εκ. |
| OPTIMA | 7,6700 | -0,26 % | 262.501 | 2,00εκ. |
| ΦΒΜΕΖΖ | 0,0699 | 0,58 % | 259.496 | 18.104 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,3200 | 1,65 % | 195.211 | 0,38 % |
| ΜΠΕΛΑ | 27,7200 | 1,39 % | 366.595 | 0,27 % |
| ΑΝΔΡΟ | 7,8600 | -0,25 % | 9.208 | 0,25 % |
| ΔΟΜΙΚ | 2,3100 | 0,43 % | 35.161 | 0,22 % |
| ΕΛΛΑΚΤΩΡ | 1,8360 | -2,34 % | 679.907 | 0,20 % |
| ΟΤΟΕΛ | 11,9000 | 0,51 % | 87.143 | 0,18 % |
| ΑΤΡΑΣΤ | 12,3000 | 0,82 % | 5.480 | 0,17 % |
| ΕΥΡΩΒ | 3,5330 | 1,15 % | 5.938.709 | 0,16 % |
| ΙΝΤΕΚ | 6,1800 | 0,32 % | 88.294 | 0,16 % |
| ΑΒΑΞ | 2,8600 | 1,78 % | 219.047 | 0,15 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8360 | -2,34 % | 679.907 | 7,02 % |
| ΝΑΚΑΣ | 3,7000 | -2,12 % | 134 | 6,35 % |
| ΔΟΜΙΚ | 2,3100 | 0,43 % | 35.161 | 6,09 % |
| ΔΡΟΜΕ | 0,3690 | 0,82 % | 3.266 | 5,74 % |
| TREK | 2,7900 | -1,40 % | 2.321 | 5,65 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 4,73 % |
| ΦΡΙΓΟ | 0,4680 | 3,77 % | 20.103 | 4,66 % |
| ΠΡΔ | 0,4460 | -3,04 % | 10.628 | 4,35 % |
| ΛΑΝΑΚ | 1,4200 | 2,90 % | 174 | 4,35 % |
| ΓΚΜΕΖΖ | 0,4550 | 3,29 % | 92.270 | 4,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|