| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4700 | -4,86 % | -0,0240 | 43.960 |
| ΣΑΝΜΕΖΖ | 0,1888 | -3,18 % | -0,0062 | 18.417 |
| ΙΝΤΕΤ | 1,4400 | -3,03 % | -0,0450 | 350 |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | -0,0125 | 245.633 |
| ΙΚΤΙΝ | 0,4475 | -2,72 % | -0,0125 | 161.478 |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 25.860.453 |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | -0,0300 | 3.192 |
| ΔΡΟΜΕ | 0,3620 | -2,16 % | -0,0080 | 5.993 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 728.339 |
| ΣΕΝΤΡ | 0,3350 | -2,05 % | -0,0070 | 15.830 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
46,4000 €
1,2000 (2,65%)
- Άνοιγμα 46,4000
- Υψηλό 46,4000
- Χαμηλό 46,4000
- Όγκος 79
- Τζίρος 3.665 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/5/2022 | 21,0000 | 0,96% | 21,0000 | 21,0000 | 21,0000 | 100 | 2.100,00 |
| 12/5/2022 | 20,8000 | -1,89% | 20,8000 | 20,8000 | 20,8000 | 226 | 4.700,80 |
| 11/5/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 10/5/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 09/5/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 06/5/2022 | 21,2000 | -3,64% | 21,2000 | 21,2000 | 21,2000 | 359 | 7.610,80 |
| 05/5/2022 | 22,0000 | 0,92% | 22,0000 | 22,0000 | 22,0000 | 200 | 4.400,00 |
| 04/5/2022 | 21,8000 | 1,87% | 21,8000 | 21,8000 | 21,8000 | 200 | 4.360,00 |
| 03/5/2022 | 21,4000 | -0,93% | 21,0000 | 21,4000 | 21,0000 | 700 | 14.780,00 |
| 29/4/2022 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 28/4/2022 | 21,6000 | 0,93% | 21,6000 | 21,6000 | 21,6000 | 100 | 2.160,00 |
| 27/4/2022 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | ,00 | |
| 26/4/2022 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | 200 | 4.280,00 |
| 21/4/2022 | 21,4000 | 0,94% | 21,4000 | 21,4000 | 21,4000 | 200 | 4.280,00 |
| 20/4/2022 | 21,2000 | 1,92% | 21,0000 | 21,2000 | 21,0000 | 301 | 6.361,00 |
| 19/4/2022 | 20,8000 | 0,97% | 20,2000 | 20,8000 | 20,2000 | 300 | 6.167,80 |
| 14/4/2022 | 20,6000 | 0,00% | 20,4000 | 20,6000 | 20,4000 | 600 | 12.320,00 |
| 13/4/2022 | 20,6000 | 0,98% | 20,6000 | 20,6000 | 20,6000 | 50 | 1.030,00 |
| 12/4/2022 | 20,4000 | 2,00% | 20,4000 | 20,4000 | 20,4000 | 200 | 4.080,00 |
| 11/4/2022 | 20,0000 | 0,00% | 19,6000 | 20,6000 | 19,6000 | 424 | 8.403,00 |
| 08/4/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 07/4/2022 | 20,0000 | 0,50% | 19,0000 | 20,0000 | 19,0000 | 1.050 | 20.442,50 |
| 06/4/2022 | 19,9000 | -0,50% | 20,0000 | 20,0000 | 19,7000 | 65 | 1.295,50 |
| 05/4/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 04/4/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 100 | 2.000,00 |
| 01/4/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 31/3/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 30/3/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 29/3/2022 | 20,0000 | -0,99% | 20,0000 | 20,0000 | 20,0000 | 500 | 10.000,00 |
| 28/3/2022 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 25/3/2022 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 24/3/2022 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 23/3/2022 | 20,2000 | 2,02% | 20,2000 | 20,2000 | 20,2000 | 95 | 1.919,00 |
| 22/3/2022 | 19,8000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 30 | 600,00 |
| 21/3/2022 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 18/3/2022 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 17/3/2022 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 16/3/2022 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 15/3/2022 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 14/3/2022 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | 300 | 5.940,00 |
| 11/3/2022 | 19,8000 | -1,00% | 20,0000 | 20,0000 | 19,4000 | 640 | 12.740,00 |
| 10/3/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 250 | 5.000,00 |
| 09/3/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 266 | 5.320,00 |
| 08/3/2022 | 20,0000 | -1,96% | 20,0000 | 20,0000 | 20,0000 | 50 | 1.000,00 |
| 04/3/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 03/3/2022 | 20,4000 | 2,00% | 21,0000 | 21,0000 | 20,4000 | 258 | 5.268,00 |
| 02/3/2022 | 20,0000 | -4,76% | 21,0000 | 21,0000 | 20,0000 | 314 | 6.330,00 |
| 01/3/2022 | 21,0000 | -1,87% | 21,0000 | 21,0000 | 21,0000 | 95 | 1.995,00 |
| 28/2/2022 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | ,00 | |
| 25/2/2022 | 21,4000 | 1,90% | 21,4000 | 21,4000 | 21,4000 | 60 | 1.284,00 |
| 24/2/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 23/2/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 50 | 1.050,00 |
| 22/2/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 35 | 735,00 |
| 21/2/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 18/2/2022 | 21,0000 | -2,78% | 21,0000 | 21,0000 | 21,0000 | 50 | 1.050,00 |
| 17/2/2022 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 16/2/2022 | 21,6000 | -0,92% | 21,6000 | 21,6000 | 21,6000 | 50 | 1.080,00 |
| 15/2/2022 | 21,8000 | 0,93% | 21,0000 | 21,8000 | 21,0000 | 174 | 3.744,60 |
| 14/2/2022 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 11/2/2022 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 10/2/2022 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 09/2/2022 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | 100 | 2.160,00 |
| 08/2/2022 | 21,6000 | -0,92% | 21,6000 | 21,6000 | 21,6000 | 525 | 11.340,00 |
| 07/2/2022 | 21,8000 | 0,00% | 21,8000 | 21,8000 | 21,8000 | ,00 | |
| 04/2/2022 | 21,8000 | -0,91% | 22,0000 | 22,0000 | 21,4000 | 319 | 6.936,60 |
| 03/2/2022 | 22,0000 | 2,80% | 22,0000 | 22,0000 | 22,0000 | 100 | 2.200,00 |
| 02/2/2022 | 21,4000 | -0,93% | 21,0000 | 21,4000 | 21,0000 | 132 | 2.784,80 |
| 01/2/2022 | 21,6000 | 2,86% | 21,4000 | 21,6000 | 21,4000 | 105 | 2.257,00 |
| 31/1/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 28/1/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 27/1/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 26/1/2022 | 21,0000 | -0,94% | 21,0000 | 21,0000 | 21,0000 | 100 | 2.100,00 |
| 25/1/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 24/1/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 21/1/2022 | 21,2000 | 0,95% | 21,2000 | 21,2000 | 21,2000 | 45 | 954,00 |
| 20/1/2022 | 21,0000 | 0,00% | 21,2000 | 21,2000 | 21,0000 | 250 | 5.260,00 |
| 19/1/2022 | 21,0000 | 0,00% | 20,6000 | 21,0000 | 20,6000 | 130 | 2.714,00 |
| 18/1/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 17/1/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 120 | 2.520,00 |
| 14/1/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 150 | 3.150,00 |
| 13/1/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 12/1/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 11/1/2022 | 21,0000 | 0,96% | 21,0000 | 21,0000 | 20,0000 | 130 | 2.717,00 |
| 10/1/2022 | 20,8000 | 1,96% | 20,6000 | 20,8000 | 20,6000 | 200 | 4.140,00 |
| 07/1/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 05/1/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 04/1/2022 | 20,4000 | 2,00% | 20,4000 | 20,4000 | 20,4000 | 100 | 2.040,00 |
| 03/1/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 31/12/2021 | 20,0000 | 0,00% | 19,8000 | 20,0000 | 19,8000 | 150 | 2.995,00 |
| 30/12/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 50 | 1.000,00 |
| 29/12/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 100 | 2.000,00 |
| 28/12/2021 | 20,0000 | 1,01% | 20,0000 | 20,0000 | 20,0000 | 60 | 1.200,00 |
| 27/12/2021 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 23/12/2021 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 22/12/2021 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 21/12/2021 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 20/12/2021 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 17/12/2021 | 19,8000 | -0,50% | 19,8000 | 19,8000 | 19,8000 | 200 | 3.960,00 |
| 16/12/2021 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 15/12/2021 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 14/12/2021 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 13/12/2021 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 10/12/2021 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 09/12/2021 | 19,9000 | 0,51% | 19,9000 | 19,9000 | 19,9000 | 150 | 2.985,00 |
| 08/12/2021 | 19,8000 | 0,51% | 19,8000 | 19,8000 | 19,8000 | 100 | 1.980,00 |
| 07/12/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 06/12/2021 | 19,7000 | -1,01% | 19,7000 | 19,7000 | 19,7000 | 310 | 6.107,00 |
| 03/12/2021 | 19,9000 | -0,50% | 19,6000 | 19,9000 | 19,6000 | 650 | 12.820,00 |
| 02/12/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 01/12/2021 | 20,0000 | 0,00% | 19,6000 | 20,0000 | 19,5000 | 400 | 7.900,00 |
| 30/11/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 29/11/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 26/11/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 25/11/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 24/11/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 23/11/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 22/11/2021 | 20,0000 | -1,96% | 20,0000 | 20,0000 | 20,0000 | 50 | 1.000,00 |
| 19/11/2021 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 18/11/2021 | 20,4000 | 0,99% | 20,4000 | 20,4000 | 20,4000 | 100 | 2.040,00 |
| 17/11/2021 | 20,2000 | 1,00% | 20,2000 | 20,2000 | 20,2000 | 200 | 4.040,00 |
| 16/11/2021 | 20,0000 | 1,01% | 20,0000 | 20,0000 | 20,0000 | 201 | 4.020,00 |
| 15/11/2021 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 12/11/2021 | 19,8000 | 1,02% | 19,8000 | 19,8000 | 19,8000 | 380 | 7.524,00 |
| 11/11/2021 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 10/11/2021 | 19,6000 | -0,51% | 19,6000 | 19,6000 | 19,6000 | 500 | 9.800,00 |
| 09/11/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | 100 | 1.970,00 |
| 08/11/2021 | 19,7000 | -1,50% | 19,8000 | 19,8000 | 19,7000 | 130 | 2.571,00 |
| 05/11/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 04/11/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 03/11/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 02/11/2021 | 20,0000 | 0,50% | 19,8000 | 20,0000 | 19,8000 | 200 | 3.980,00 |
| 01/11/2021 | 19,9000 | 1,02% | 19,9000 | 19,9000 | 19,9000 | 50 | 995,00 |
| 29/10/2021 | 19,7000 | -1,50% | 19,8000 | 19,8000 | 19,7000 | 175 | 3.457,50 |
| 27/10/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 26/10/2021 | 20,0000 | 0,00% | 19,6000 | 20,0000 | 19,6000 | 225 | 4.490,00 |
| 25/10/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 22/10/2021 | 20,0000 | 1,01% | 19,9000 | 20,0000 | 19,9000 | 614 | 12.270,00 |
| 21/10/2021 | 19,8000 | 0,00% | 19,7000 | 19,8000 | 19,7000 | 1.000 | 19.740,00 |
| 20/10/2021 | 19,8000 | 1,02% | 19,1000 | 19,8000 | 19,1000 | 549 | 10.735,50 |
| 19/10/2021 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 18/10/2021 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | 100 | 1.960,00 |
| 15/10/2021 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 14/10/2021 | 19,6000 | 1,03% | 19,5000 | 19,6000 | 19,5000 | 200 | 3.910,00 |
| 13/10/2021 | 19,4000 | 0,52% | 19,4000 | 19,4000 | 19,4000 | 200 | 3.880,00 |
| 12/10/2021 | 19,3000 | -0,52% | 19,3000 | 19,3000 | 19,3000 | 100 | 1.930,00 |
| 11/10/2021 | 19,4000 | -0,51% | 18,5000 | 19,4000 | 18,5000 | 700 | 13.336,80 |
| 08/10/2021 | 19,5000 | 1,56% | 19,5000 | 19,5000 | 19,5000 | 200 | 3.900,00 |
| 07/10/2021 | 19,2000 | 2,13% | 19,0000 | 19,2000 | 19,0000 | 1.000 | 19.107,50 |
| 06/10/2021 | 18,8000 | 0,00% | 18,8000 | 18,9000 | 18,8000 | 200 | 3.761,30 |
| 05/10/2021 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 04/10/2021 | 18,8000 | 1,08% | 18,7000 | 18,8000 | 18,7000 | 389 | 7.282,30 |
| 01/10/2021 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 30/9/2021 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 29/9/2021 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 28/9/2021 | 18,6000 | 0,00% | 18,5000 | 18,6000 | 18,5000 | 350 | 6.490,00 |
| 27/9/2021 | 18,6000 | 0,00% | 18,5000 | 18,6000 | 18,5000 | 250 | 4.635,00 |
| 24/9/2021 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 23/9/2021 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 22/9/2021 | 18,6000 | 0,00% | 18,2000 | 18,6000 | 18,2000 | 400 | 7.370,00 |
| 21/9/2021 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 20/9/2021 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 17/9/2021 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 75 | 1.395,00 |
| 16/9/2021 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 350 | 6.510,00 |
| 15/9/2021 | 18,6000 | 1,09% | 18,6000 | 18,6000 | 18,6000 | 50 | 930,00 |
| 14/9/2021 | 18,4000 | -2,65% | 18,7000 | 18,7000 | 18,3000 | 1.230 | 22.753,90 |
| 13/9/2021 | 18,9000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 2 | 38,40 |
| 10/9/2021 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | 200 | 3.780,00 |
| 09/9/2021 | 18,9000 | -0,53% | 18,9000 | 18,9000 | 18,9000 | 50 | 945,00 |
| 08/9/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 07/9/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 06/9/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 03/9/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 50 | 950,00 |
| 02/9/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 01/9/2021 | 19,0000 | 0,53% | 18,8000 | 19,0000 | 18,8000 | 450 | 8.480,00 |
| 31/8/2021 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | 100 | 1.890,00 |
| 30/8/2021 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 27/8/2021 | 18,9000 | -0,53% | 18,9000 | 18,9000 | 18,8000 | 126 | 2.381,30 |
| 26/8/2021 | 19,0000 | 0,00% | 18,9000 | 19,0000 | 18,9000 | 75 | 1.422,50 |
| 25/8/2021 | 19,0000 | -1,55% | 19,0000 | 19,0000 | 18,9000 | 280 | 5.317,00 |
| 24/8/2021 | 19,3000 | 1,05% | 19,3000 | 19,3000 | 19,3000 | 200 | 3.860,00 |
| 23/8/2021 | 19,1000 | 0,00% | 19,1000 | 19,1000 | 19,1000 | ,00 | |
| 20/8/2021 | 19,1000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 7 | 139,30 |
| 19/8/2021 | 19,1000 | 0,00% | 19,1000 | 19,1000 | 19,1000 | ,00 | |
| 18/8/2021 | 19,1000 | 0,00% | 19,1000 | 19,1000 | 19,1000 | ,00 | |
| 17/8/2021 | 19,1000 | 0,00% | 19,1000 | 19,1000 | 19,1000 | ,00 | |
| 16/8/2021 | 19,1000 | 0,00% | 19,1000 | 19,1000 | 19,1000 | ,00 | |
| 13/8/2021 | 19,1000 | 0,53% | 19,0000 | 19,1000 | 19,0000 | 245 | 4.664,50 |
| 12/8/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 11/8/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 10/8/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 09/8/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 06/8/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 05/8/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 04/8/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 03/8/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 02/8/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 30/7/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 425 | 8.075,00 |
| 29/7/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 100 | 1.900,00 |
| 28/7/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 27/7/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 26/7/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 23/7/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 22/7/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 21/7/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 20/7/2021 | 19,0000 | -1,55% | 19,0000 | 19,0000 | 19,0000 | 300 | 5.700,00 |
| 19/7/2021 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 16/7/2021 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 15/7/2021 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 14/7/2021 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 13/7/2021 | 19,3000 | 1,58% | 19,2000 | 19,3000 | 19,2000 | 300 | 5.770,00 |
| 12/7/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 09/7/2021 | 19,0000 | 0,00% | 19,2000 | 19,2000 | 19,0000 | 200 | 3.820,00 |
| 08/7/2021 | 19,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 10 | 200,00 |
| 07/7/2021 | 19,0000 | -2,56% | 19,2000 | 19,2000 | 19,0000 | 175 | 3.350,00 |
| 06/7/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 05/7/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 02/7/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 01/7/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 30/6/2021 | 19,5000 | 1,56% | 19,5000 | 19,5000 | 19,5000 | 100 | 1.950,00 |
| 29/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 28/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 25/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 24/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 200 | 3.840,00 |
| 23/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 200 | 3.840,00 |
| 22/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 18/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 230 | 4.416,00 |
| 17/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 16/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 15/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,1000 | 121 | 2.321,00 |
| 14/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 11/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 10/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 09/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 08/6/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 07/6/2021 | 19,2000 | 1,05% | 19,2000 | 19,2000 | 19,2000 | 100 | 1.920,00 |
| 04/6/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 03/6/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 02/6/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 10 | 190,00 |
| 01/6/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 50 | 950,00 |
| 31/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 28/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 75 | 1.425,00 |
| 27/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 400 | 7.600,00 |
| 26/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 25/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 24/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 21/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 20/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 19/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 18/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 17/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 14/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 13/5/2021 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 12/5/2021 | 19,0000 | -1,04% | 19,2000 | 19,2000 | 19,0000 | 830 | 15.794,00 |
| 11/5/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 200 | 3.840,00 |
| 10/5/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 07/5/2021 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 06/5/2021 | 19,2000 | -1,54% | 19,5000 | 19,5000 | 19,2000 | 200 | 3.870,00 |
| 05/5/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 29/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 28/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 80 | 1.560,00 |
| 27/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 26/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 23/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 100 | 1.950,00 |
| 22/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 21/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 20/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 19/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 16/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 15/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 75 | 1.462,00 |
| 14/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 50 | 975,00 |
| 13/4/2021 | 19,5000 | -1,52% | 19,5000 | 19,5000 | 19,5000 | 100 | 1.950,00 |
| 12/4/2021 | 19,8000 | 1,54% | 19,8000 | 19,8000 | 19,8000 | 200 | 3.960,00 |
| 09/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 08/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 07/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 50 | 975,00 |
| 06/4/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 100 | 1.950,00 |
| 01/4/2021 | 19,5000 | -1,52% | 19,9000 | 19,9000 | 19,5000 | 435 | 8.516,00 |
| 31/3/2021 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 30/3/2021 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 29/3/2021 | 19,8000 | 1,54% | 19,8000 | 19,8000 | 19,8000 | 100 | 1.980,00 |
| 26/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 24/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 23/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 22/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 10 | 195,00 |
| 19/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 18/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 17/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 16/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 230 | 4.485,00 |
| 12/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 11/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 10/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 09/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 25 | 487,00 |
| 08/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 05/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 04/3/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 03/3/2021 | 19,5000 | -1,02% | 19,5000 | 19,5000 | 19,5000 | 100 | 1.950,00 |
| 02/3/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 01/3/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 26/2/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 25/2/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 0,1445 | 5.325 |
| ΑΒΑΞ | 2,7900 | 4,10 % | 0,1100 | 395.426 |
| ΛΑΒΙ | 0,9420 | 3,74 % | 0,0340 | 617.367 |
| ΑΤΕΚ | 1,4400 | 3,60 % | 0,0500 | 8.540 |
| ΤΖΚΑ | 1,3600 | 3,42 % | 0,0450 | 15.598 |
| ΠΑΠ | 3,1500 | 3,28 % | 0,1000 | 28.875 |
| ΒΙΟΣΚ | 2,9500 | 2,79 % | 0,0800 | 4.579 |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 0,0320 | 76.561 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| NOVAL | 2,8900 | 2,48 % | 0,0700 | 147.826 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 87.916.704 |
| ΑΛΦΑ | 3,4180 | 0,09 % | 0,0030 | 39.053.957 |
| ΕΤΕ | 13,1800 | 0,38 % | 0,0500 | 23.079.461 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 13.213.395 |
| ΟΤΕ | 16,7900 | -0,94 % | -0,1600 | 9.277.449 |
| TITC | 48,1000 | 1,37 % | 0,6500 | 9.106.929 |
| ΔΕΗ | 17,9700 | -0,22 % | -0,0400 | 9.072.525 |
| MTLN | 42,1000 | 1,99 % | 0,8200 | 8.614.178 |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | -0,1800 | 8.077.525 |
| ΜΠΕΛΑ | 27,2000 | -0,15 % | -0,0400 | 7.292.158 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 87,92εκ. |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 39,05εκ. |
| ΙΝΛΟΤ | 1,0000 | -1,96 % | 3.842.619 | 3,86εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 902χιλ. |
| ΕΤΕ | 13,1800 | 0,38 % | 1.748.071 | 23,08εκ. |
| BOCHGR | 8,0000 | 0,76 % | 730.461 | 5,85εκ. |
| ΟΠΑΠ | 18,0000 | -2,12 % | 728.339 | 13,21εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9020 | 0,21 % | 678.748 | 1,29εκ. |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 579,4χιλ. |
| CREDIA | 1,6220 | -1,10 % | 557.645 | 914,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,3000 | 1,47 % | 221.643 | 1,57 % |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 0,71 % |
| EIS | 2,0550 | -0,24 % | 106.961 | 0,70 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 0,64 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 0,51 % |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 0,49 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | 322.173 | 0,31 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 0,28 % |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 76.561 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 5.325 | 6,67 % |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | 3.192 | 6,52 % |
| ΑΤΕΚ | 1,4400 | 3,60 % | 8.540 | 6,47 % |
| ΠΡΔ | 0,4700 | -4,86 % | 43.960 | 5,67 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 162 | 5,29 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 5,08 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 5,07 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 5,04 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 4,94 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|