| 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 |
|---|---|---|---|---|---|---|---|
| 24/2/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 23/2/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 22/2/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 19/2/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 18/2/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 17/2/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 16/2/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 15/2/2021 | 19,7000 | 1,03% | 19,7000 | 19,7000 | 19,7000 | 100 | 1.970,00 |
| 12/2/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 11/2/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 10/2/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 09/2/2021 | 19,5000 | -1,02% | 19,5000 | 19,5000 | 19,5000 | 50 | 975,00 |
| 08/2/2021 | 19,7000 | 0,51% | 19,7000 | 19,7000 | 19,7000 | 100 | 1.970,00 |
| 05/2/2021 | 19,6000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 25 | 487,00 |
| 04/2/2021 | 19,6000 | 0,51% | 19,6000 | 19,6000 | 19,6000 | 100 | 1.960,00 |
| 03/2/2021 | 19,5000 | -1,02% | 19,5000 | 19,5000 | 19,5000 | 75 | 1.462,00 |
| 02/2/2021 | 19,7000 | 1,03% | 19,7000 | 19,7000 | 19,7000 | 200 | 3.940,00 |
| 01/2/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 10 | 195,00 |
| 29/1/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 28/1/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 27/1/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 26/1/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 25/1/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 22/1/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 21/1/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 20/1/2021 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 500 | 9.750,00 |
| 19/1/2021 | 19,5000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | 5 | 98,00 |
| 18/1/2021 | 19,5000 | -1,02% | 19,7000 | 19,7000 | 19,5000 | 225 | 4.402,00 |
| 15/1/2021 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 14/1/2021 | 19,7000 | -1,50% | 19,7000 | 19,7000 | 19,7000 | 50 | 985,00 |
| 13/1/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 12/1/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 11/1/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 08/1/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 07/1/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/1/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 04/1/2021 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 31/12/2020 | 20,0000 | 1,01% | 20,0000 | 20,0000 | 20,0000 | 332 | 6.640,00 |
| 30/12/2020 | 19,8000 | 1,54% | 19,8000 | 19,8000 | 19,8000 | 300 | 5.940,00 |
| 29/12/2020 | 19,5000 | -1,52% | 19,5000 | 19,5000 | 19,5000 | 475 | ,00 |
| 28/12/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 23/12/2020 | 19,8000 | -1,00% | 19,5000 | 19,8000 | 19,5000 | 400 | 7.860,00 |
| 22/12/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 21/12/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 18/12/2020 | 20,0000 | 2,56% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 17/12/2020 | 19,5000 | -0,51% | 19,5000 | 19,5000 | 19,5000 | 125 | 2.437,00 |
| 16/12/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 15/12/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 14/12/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 11/12/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 10/12/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 09/12/2020 | 19,6000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 1 | 20,00 |
| 08/12/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 07/12/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | 110 | 2.156,00 |
| 04/12/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 03/12/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 02/12/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 01/12/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 30/11/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 27/11/2020 | 19,6000 | 1,55% | 19,6000 | 19,6000 | 19,6000 | 200 | 3.920,00 |
| 26/11/2020 | 19,3000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | 4 | 79,00 |
| 25/11/2020 | 19,3000 | -1,03% | 19,3000 | 19,3000 | 19,3000 | 300 | 5.790,00 |
| 24/11/2020 | 19,5000 | 1,04% | 19,5000 | 19,5000 | 19,5000 | 200 | 3.900,00 |
| 23/11/2020 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 20/11/2020 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | 100 | 1.930,00 |
| 19/11/2020 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 18/11/2020 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 17/11/2020 | 19,3000 | -0,52% | 19,3000 | 19,3000 | 19,3000 | 50 | 965,00 |
| 16/11/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 13/11/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 12/11/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 11/11/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 10/11/2020 | 19,4000 | -0,51% | 19,2000 | 19,5000 | 19,2000 | 250 | 4.845,00 |
| 09/11/2020 | 19,5000 | 1,56% | 19,0000 | 19,5000 | 19,0000 | 350 | 6.775,00 |
| 06/11/2020 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 05/11/2020 | 19,2000 | -1,03% | 19,2000 | 19,2000 | 19,2000 | 50 | 960,00 |
| 04/11/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 03/11/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 200 | 3.880,00 |
| 02/11/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 30/10/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 29/10/2020 | 19,4000 | -1,02% | 19,4000 | 19,4000 | 19,4000 | 100 | 1.940,00 |
| 27/10/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 26/10/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 23/10/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 22/10/2020 | 19,6000 | -0,51% | 19,5000 | 19,6000 | 19,0000 | 342 | 6.675,00 |
| 21/10/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 20/10/2020 | 19,7000 | 1,03% | 19,7000 | 19,7000 | 19,7000 | 100 | 1.970,00 |
| 19/10/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 16/10/2020 | 19,5000 | -2,50% | 19,5000 | 19,5000 | 19,5000 | 45 | 877,00 |
| 15/10/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 14/10/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 13/10/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 12/10/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 09/10/2020 | 20,0000 | 1,01% | 19,9000 | 20,0000 | 19,9000 | 200 | 3.990,00 |
| 08/10/2020 | 19,8000 | -1,00% | 19,7000 | 19,8000 | 19,7000 | 700 | 13.820,00 |
| 07/10/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 06/10/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/10/2020 | 20,0000 | 1,52% | 20,0000 | 20,0000 | 20,0000 | 300 | 6.000,00 |
| 02/10/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 01/10/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 30/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 29/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 28/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 25/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 24/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 23/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 22/9/2020 | 19,7000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 32 | 624,00 |
| 21/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | 50 | 985,00 |
| 18/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 17/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 16/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 15/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 14/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 11/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 10/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 09/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | 94 | 1.851,00 |
| 08/9/2020 | 19,7000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 6 | 119,00 |
| 07/9/2020 | 19,7000 | 0,51% | 19,5000 | 19,7000 | 19,5000 | 350 | 6.865,00 |
| 04/9/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 03/9/2020 | 19,6000 | -0,51% | 19,7000 | 19,7000 | 19,3000 | 700 | 13.577,00 |
| 02/9/2020 | 19,7000 | -1,50% | 19,7000 | 19,7000 | 19,7000 | 100 | 1.970,00 |
| 01/9/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 31/8/2020 | 20,0000 | 1,01% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 28/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 27/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 26/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 25/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 24/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 21/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 20/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 19/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 18/8/2020 | 19,8000 | -1,00% | 19,6000 | 19,8000 | 19,6000 | 850 | 16.726,00 |
| 17/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 14/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 13/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 12/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 11/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 10/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 07/8/2020 | 20,0000 | 0,00% | 19,7000 | 20,0000 | 19,7000 | 250 | 4.985,00 |
| 06/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/8/2020 | 20,0000 | 0,00% | 19,9000 | 20,0000 | 19,9000 | 600 | 11.996,00 |
| 04/8/2020 | 20,0000 | 0,50% | 19,6000 | 20,0000 | 19,6000 | 225 | 4.487,00 |
| 03/8/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 31/7/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 30/7/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 29/7/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 28/7/2020 | 19,9000 | 1,02% | 19,9000 | 19,9000 | 19,9000 | 200 | 3.980,00 |
| 27/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 24/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 23/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 22/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 21/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 20/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 17/7/2020 | 19,7000 | -1,50% | 19,7000 | 19,7000 | 19,7000 | 90 | 1.773,00 |
| 16/7/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 15/7/2020 | 20,0000 | 2,56% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 14/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 13/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 10/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 09/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 08/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 07/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 06/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 03/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 02/7/2020 | 19,5000 | -1,02% | 19,5000 | 19,5000 | 19,5000 | 170 | 3.315,00 |
| 01/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 30/6/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 29/6/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 26/6/2020 | 19,7000 | -1,50% | 19,7000 | 19,7000 | 19,7000 | 100 | 1.970,00 |
| 25/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 24/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 23/6/2020 | 20,0000 | 1,52% | 20,0000 | 20,0000 | 20,0000 | 300 | 6.000,00 |
| 22/6/2020 | 19,7000 | 1,55% | 19,6000 | 19,7000 | 19,6000 | 400 | 7.860,00 |
| 19/6/2020 | 19,4000 | -3,00% | 19,7000 | 19,9000 | 19,4000 | 1.055 | 20.676,00 |
| 18/6/2020 | 20,0000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | 25 | 492,00 |
| 17/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 16/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 15/6/2020 | 20,0000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | 3 | 58,00 |
| 12/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 11/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 10/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 09/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/6/2020 | 20,0000 | 1,01% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 04/6/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 03/6/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 02/6/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 01/6/2020 | 19,8000 | -1,00% | 19,8000 | 19,8000 | 19,8000 | 200 | 3.960,00 |
| 29/5/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 28/5/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 27/5/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 26/5/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 25/5/2020 | 20,0000 | 1,52% | 20,0000 | 20,0000 | 20,0000 | 100 | 2.000,00 |
| 22/5/2020 | 19,7000 | -0,51% | 19,7000 | 19,7000 | 19,7000 | 50 | 985,00 |
| 21/5/2020 | 19,8000 | -0,50% | 19,7000 | 19,9000 | 19,7000 | 250 | 4.955,00 |
| 20/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 19/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 18/5/2020 | 19,9000 | 0,00% | 19,6000 | 19,9000 | 19,6000 | 215 | 4.269,00 |
| 15/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 14/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 13/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 12/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 11/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 08/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 07/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 06/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 05/5/2020 | 19,9000 | -0,50% | 19,7000 | 19,9000 | 19,7000 | 330 | 6.541,00 |
| 04/5/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 30/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 29/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 28/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 27/4/2020 | 20,0000 | 1,52% | 19,9000 | 20,0000 | 19,9000 | 500 | 9.980,00 |
| 24/4/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 23/4/2020 | 19,7000 | 1,55% | 19,4000 | 19,7000 | 19,4000 | 200 | 3.939,70 |
| 22/4/2020 | 19,4000 | 1,57% | 19,0000 | 19,4000 | 19,0000 | 400 | 7.650,00 |
| 21/4/2020 | 19,1000 | 0,00% | 19,1000 | 19,1000 | 19,1000 | ,00 | |
| 16/4/2020 | 19,1000 | 1,06% | 19,1000 | 19,1000 | 19,1000 | 200 | 3.820,00 |
| 15/4/2020 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 14/4/2020 | 18,9000 | 2,16% | 18,4000 | 18,9000 | 18,4000 | 404 | 7.590,80 |
| 09/4/2020 | 18,5000 | 1,09% | 18,5000 | 18,5000 | 18,5000 | 200 | 3.700,00 |
| 08/4/2020 | 18,3000 | 1,67% | 18,3000 | 18,3000 | 18,3000 | 200 | 3.660,00 |
| 07/4/2020 | 18,0000 | 0,00% | 18,5000 | 18,5000 | 18,0000 | 503 | 9.055,50 |
| 06/4/2020 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 03/4/2020 | 18,0000 | 0,00% | 17,7000 | 17,7000 | 17,7000 | 2 | 35,40 |
| 02/4/2020 | 18,0000 | 1,12% | 17,5000 | 18,0000 | 17,5000 | 160 | 2.850,00 |
| 01/4/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 31/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 30/3/2020 | 17,8000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 10 | 180,00 |
| 27/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 26/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 24/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 23/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 20/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 19/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 18/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 17/3/2020 | 17,8000 | -1,11% | 17,8000 | 17,8000 | 17,8000 | 240 | 4.272,00 |
| 16/3/2020 | 18,0000 | -5,26% | 17,8000 | 18,0000 | 17,8000 | 184 | 3.304,60 |
| 13/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 12/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 11/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 10/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 09/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 06/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 05/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 04/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 03/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 28/2/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 27/2/2020 | 19,0000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 3 | 57,60 |
| 26/2/2020 | 19,0000 | -2,56% | 19,2000 | 19,2000 | 19,0000 | 201 | 3.819,20 |
| 25/2/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 24/2/2020 | 19,5000 | -0,51% | 19,5000 | 19,5000 | 19,5000 | 200 | 3.900,00 |
| 21/2/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 20/2/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 19/2/2020 | 19,6000 | -1,01% | 19,6000 | 19,6000 | 19,6000 | 200 | 3.920,00 |
| 18/2/2020 | 19,8000 | -0,50% | 19,7000 | 19,8000 | 19,7000 | 400 | 7.895,00 |
| 17/2/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 14/2/2020 | 19,9000 | 0,51% | 19,9000 | 19,9000 | 19,9000 | 200 | 3.980,00 |
| 13/2/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 12/2/2020 | 19,8000 | 0,00% | 19,7000 | 19,8000 | 19,7000 | 400 | 7.900,00 |
| 11/2/2020 | 19,8000 | 1,02% | 19,5000 | 19,8000 | 19,5000 | 601 | 11.879,50 |
| 10/2/2020 | 19,6000 | -1,51% | 19,9000 | 19,9000 | 19,5000 | 1.600 | 31.440,00 |
| 07/2/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 06/2/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 05/2/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 04/2/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 03/2/2020 | 19,9000 | -0,50% | 19,9000 | 19,9000 | 19,9000 | 200 | 3.980,00 |
| 31/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 30/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 29/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 28/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 150 | 3.000,00 |
| 27/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 24/1/2020 | 20,0000 | -1,96% | 20,0000 | 20,0000 | 20,0000 | 126 | 2.520,00 |
| 23/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 22/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 21/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 20/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 17/1/2020 | 20,4000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3 | 60,00 |
| 16/1/2020 | 20,4000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 3 | 61,80 |
| 15/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 14/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 13/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 10/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 09/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 08/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 07/1/2020 | 20,4000 | 2,00% | 20,4000 | 20,4000 | 20,4000 | 147 | 2.998,80 |
| 03/1/2020 | 20,0000 | -1,96% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 02/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 31/12/2019 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 30/12/2019 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 27/12/2019 | 20,4000 | 0,00% | 20,0000 | 20,0000 | 19,9000 | 19 | 379,10 |
| 23/12/2019 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 20/12/2019 | 20,4000 | 2,51% | 19,8000 | 20,4000 | 19,8000 | 705 | 14.124,50 |
| 19/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 100 | 1.990,00 |
| 18/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 15 | 298,50 |
| 17/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 16/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 30 | 597,00 |
| 13/12/2019 | 19,9000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 30 | 600,00 |
| 12/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 11/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 10/12/2019 | 19,9000 | 0,51% | 19,9000 | 19,9000 | 19,9000 | 80 | 1.592,00 |
| 09/12/2019 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | 60 | 1.188,00 |
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.% |
|---|