| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -5,51 % | -0,3500 | 130 |
| ΝΑΚΑΣ | 3,6400 | -3,70 % | -0,1400 | 49 |
| ΚΟΡΔΕ | 0,5100 | -3,04 % | -0,0160 | 6.003 |
| ΜΙΝ | 0,7200 | -2,70 % | -0,0200 | 401 |
| ΠΑΙΡ | 0,9000 | -2,60 % | -0,0240 | 5.951 |
| ΠΡΔ | 0,4580 | -2,55 % | -0,0120 | 71.527 |
| ΜΟΝΤΑ | 5,1800 | -2,26 % | -0,1200 | 575 |
| ΣΠΕΙΣ | 7,4400 | -2,11 % | -0,1600 | 1.602 |
| CENER | 15,4800 | -2,03 % | -0,3200 | 146.121 |
| ΔΑΙΟΣ | 7,3000 | -2,01 % | -0,1500 | 300 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
46,4000 €
1,2000 (2,65%)
- Άνοιγμα 0,0000
- Υψηλό 46,4000
- Χαμηλό 46,4000
- Όγκος 79
- Τζίρος 3.665 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/12/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/12/2019 | 20,0000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 1 | 20,40 |
| 04/12/2019 | 20,0000 | 0,50% | 19,9000 | 20,0000 | 19,9000 | 200 | 3.995,00 |
| 03/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 02/12/2019 | 19,9000 | -0,50% | 19,9000 | 19,9000 | 19,9000 | 200 | 3.980,00 |
| 29/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 28/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 27/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 26/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 25/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 22/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 21/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 20/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 19/11/2019 | 20,0000 | 1,01% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 18/11/2019 | 19,8000 | 1,02% | 19,8000 | 19,8000 | 19,8000 | 200 | 3.960,00 |
| 15/11/2019 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 14/11/2019 | 19,6000 | -0,51% | 19,6000 | 19,6000 | 19,5000 | 300 | 5.870,00 |
| 13/11/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 12/11/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 11/11/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 08/11/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 07/11/2019 | 19,7000 | -0,51% | 19,5000 | 19,7000 | 19,5000 | 600 | 11.740,00 |
| 06/11/2019 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 05/11/2019 | 19,8000 | 0,00% | 19,5000 | 19,8000 | 19,5000 | 240 | 4.740,00 |
| 04/11/2019 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 01/11/2019 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 31/10/2019 | 19,8000 | 0,00% | 19,7000 | 19,8000 | 19,7000 | 400 | 7.897,00 |
| 30/10/2019 | 19,8000 | 0,51% | 19,8000 | 19,8000 | 19,8000 | 200 | 3.960,00 |
| 29/10/2019 | 19,7000 | 0,51% | 19,6000 | 19,7000 | 19,6000 | 200 | 3.939,00 |
| 25/10/2019 | 19,6000 | 0,51% | 19,6000 | 19,6000 | 19,6000 | 200 | 3.920,00 |
| 24/10/2019 | 19,5000 | 0,52% | 19,5000 | 19,5000 | 19,5000 | 200 | 3.900,00 |
| 23/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 10 | 194,00 |
| 22/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,5000 | 19,4000 | 510 | 9.914,00 |
| 21/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 18/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 10 | 194,00 |
| 17/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 100 | 1.940,00 |
| 16/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 100 | 1.940,00 |
| 15/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 14/10/2019 | 19,4000 | -0,51% | 19,4000 | 19,4000 | 19,4000 | 160 | 3.104,00 |
| 11/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 10/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 09/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 08/10/2019 | 19,5000 | 0,00% | 19,4000 | 19,5000 | 19,4000 | 400 | 7.780,00 |
| 07/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 04/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 03/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 02/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 01/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 30/9/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 27/9/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 26/9/2019 | 19,5000 | 0,00% | 19,4000 | 19,5000 | 19,2000 | 1.200 | 23.240,00 |
| 25/9/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 24/9/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 6 | 117,00 |
| 23/9/2019 | 19,5000 | -1,02% | 19,5000 | 19,5000 | 19,5000 | 129 | 2.515,50 |
| 20/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 19/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 18/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 17/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 16/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 13/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 12/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 11/9/2019 | 19,7000 | -0,51% | 19,7000 | 19,7000 | 19,7000 | 100 | 1.970,00 |
| 10/9/2019 | 19,8000 | -1,00% | 19,7000 | 19,8000 | 19,7000 | 230 | 4.551,00 |
| 09/9/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 06/9/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/9/2019 | 20,0000 | 0,00% | 19,8000 | 20,0000 | 19,8000 | 300 | 5.980,00 |
| 04/9/2019 | 20,0000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | 10 | 197,00 |
| 03/9/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 02/9/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 30/8/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 29/8/2019 | 20,0000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | 1 | 20,20 |
| 28/8/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 15 | 300,00 |
| 27/8/2019 | 20,0000 | 0,00% | 19,8000 | 20,0000 | 19,8000 | 100 | 1.990,00 |
| 26/8/2019 | 20,0000 | 0,00% | 19,7000 | 20,0000 | 19,7000 | 85 | 1.685,00 |
| 23/8/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 22/8/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 21/8/2019 | 20,0000 | 1,52% | 20,0000 | 20,0000 | 20,0000 | 100 | 2.000,00 |
| 20/8/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 19/8/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 16/8/2019 | 19,7000 | 1,03% | 19,5000 | 19,7000 | 19,5000 | 215 | 4.224,50 |
| 14/8/2019 | 19,5000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 12 | 240,00 |
| 13/8/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 12/8/2019 | 19,5000 | 0,00% | 19,5000 | 20,0000 | 19,5000 | 103 | 2.010,00 |
| 09/8/2019 | 19,5000 | -1,52% | 19,5000 | 19,5000 | 19,5000 | 60 | 1.170,00 |
| 08/8/2019 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 07/8/2019 | 19,8000 | 1,54% | 19,6000 | 19,8000 | 19,6000 | 1.000 | 19.637,00 |
| 06/8/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 05/8/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 02/8/2019 | 19,5000 | -0,51% | 19,8000 | 19,8000 | 19,5000 | 301 | 5.869,80 |
| 01/8/2019 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 31/7/2019 | 19,6000 | 0,51% | 19,3000 | 19,6000 | 19,3000 | 350 | 6.785,00 |
| 30/7/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 29/7/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 26/7/2019 | 19,5000 | 1,04% | 19,5000 | 19,5000 | 19,3000 | 580 | 11.230,00 |
| 25/7/2019 | 19,3000 | -1,03% | 19,3000 | 19,3000 | 19,3000 | 50 | 965,00 |
| 24/7/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 23/7/2019 | 19,5000 | -1,52% | 19,5000 | 19,5000 | 19,3000 | 326 | 6.317,00 |
| 22/7/2019 | 19,8000 | -0,50% | 19,8000 | 19,8000 | 19,6000 | 365 | 7.194,00 |
| 19/7/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 18/7/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 17/7/2019 | 19,9000 | 1,02% | 19,6000 | 19,9000 | 19,6000 | 200 | 3.950,00 |
| 16/7/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 15/7/2019 | 19,7000 | -1,50% | 19,8000 | 19,8000 | 19,7000 | 50 | 985,20 |
| 12/7/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 11/7/2019 | 20,0000 | 1,01% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 10/7/2019 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 09/7/2019 | 19,8000 | -0,50% | 19,8000 | 19,8000 | 19,8000 | 100 | 1.980,00 |
| 08/7/2019 | 19,9000 | -0,50% | 19,7000 | 19,9000 | 19,7000 | 150 | 2.975,00 |
| 05/7/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 04/7/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2 | 40,00 |
| 03/7/2019 | 20,0000 | 0,50% | 20,0000 | 20,0000 | 20,0000 | 100 | 2.000,00 |
| 02/7/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 01/7/2019 | 19,9000 | -0,50% | 19,8000 | 20,0000 | 19,7000 | 1.053 | 20.874,10 |
| 28/6/2019 | 20,0000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | 1 | 20,20 |
| 27/6/2019 | 20,0000 | 1,01% | 19,6000 | 20,0000 | 19,6000 | 575 | 11.395,20 |
| 26/6/2019 | 19,8000 | 1,02% | 19,6000 | 19,8000 | 19,6000 | 1.049 | 20.652,80 |
| 25/6/2019 | 19,6000 | 1,03% | 19,1000 | 19,6000 | 19,1000 | 135 | 2.638,60 |
| 24/6/2019 | 19,4000 | 1,04% | 19,3000 | 19,6000 | 18,8000 | 167 | 3.227,90 |
| 21/6/2019 | 19,2000 | 2,13% | 19,0000 | 19,2000 | 19,0000 | 400 | 7.611,20 |
| 20/6/2019 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 19/6/2019 | 18,8000 | -1,05% | 18,9000 | 18,9000 | 18,8000 | 350 | 6.600,00 |
| 18/6/2019 | 19,0000 | -1,04% | 19,0000 | 19,0000 | 19,0000 | 350 | 6.650,00 |
| 14/6/2019 | 19,2000 | -0,52% | 19,2000 | 19,2000 | 19,0000 | 110 | 2.110,00 |
| 13/6/2019 | 19,3000 | 0,00% | 19,4000 | 19,4000 | 19,3000 | 201 | 3.879,40 |
| 12/6/2019 | 19,3000 | -1,03% | 19,3000 | 19,3000 | 19,3000 | 250 | 4.825,00 |
| 11/6/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 500 | 9.750,00 |
| 10/6/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 500 | 9.750,00 |
| 07/6/2019 | 19,5000 | -0,51% | 19,5000 | 19,5000 | 19,5000 | 1.000 | 19.500,00 |
| 06/6/2019 | 19,6000 | 0,51% | 19,6000 | 19,6000 | 19,6000 | 500 | 9.800,00 |
| 05/6/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 500 | 9.750,00 |
| 04/6/2019 | 19,5000 | 0,00% | 19,1000 | 19,6000 | 19,1000 | 637 | 12.408,20 |
| 03/6/2019 | 19,5000 | 1,04% | 19,5000 | 19,5000 | 19,5000 | 500 | 9.750,00 |
| 31/5/2019 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 30/5/2019 | 19,3000 | 0,00% | 19,1000 | 19,4000 | 18,9000 | 827 | 15.831,30 |
| 29/5/2019 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 28/5/2019 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 27/5/2019 | 19,3000 | 3,21% | 18,8000 | 19,3000 | 18,8000 | 427 | 8.137,00 |
| 24/5/2019 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 767 | 14.342,90 |
| 23/5/2019 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,4000 | 325 | 6.010,60 |
| 22/5/2019 | 18,7000 | -1,58% | 18,6000 | 18,9000 | 18,6000 | 325 | 6.057,50 |
| 21/5/2019 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 20/5/2019 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 17/5/2019 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 16/5/2019 | 19,0000 | 0,00% | 18,7000 | 19,0000 | 18,7000 | 110 | 2.072,00 |
| 15/5/2019 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 14/5/2019 | 19,0000 | 1,06% | 19,0000 | 19,0000 | 19,0000 | 200 | 3.800,00 |
| 13/5/2019 | 18,8000 | -0,53% | 19,0000 | 19,0000 | 18,8000 | 5.566 | 105.009,80 |
| 10/5/2019 | 18,9000 | -1,05% | 18,9000 | 18,9000 | 18,9000 | 2.279 | 43.073,10 |
| 09/5/2019 | 19,1000 | -1,55% | 19,1000 | 19,1000 | 19,1000 | 150 | 2.865,00 |
| 08/5/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 07/5/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 06/5/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 18 | 349,20 |
| 03/5/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 500 | 9.700,00 |
| 02/5/2019 | 19,4000 | -2,51% | 19,6000 | 19,6000 | 19,4000 | 680 | 13.214,00 |
| 30/4/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 25/4/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 24/4/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 23/4/2019 | 19,9000 | -0,50% | 19,7000 | 19,9000 | 19,7000 | 150 | 2.975,00 |
| 18/4/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 17/4/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 16/4/2019 | 20,0000 | 0,00% | 19,8000 | 20,0000 | 19,8000 | 100 | 1.990,00 |
| 15/4/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 150 | 3.000,00 |
| 12/4/2019 | 20,0000 | 1,52% | 19,7000 | 20,0000 | 19,7000 | 404 | 8.021,00 |
| 11/4/2019 | 19,7000 | 1,55% | 19,6000 | 19,7000 | 19,6000 | 190 | 3.738,00 |
| 10/4/2019 | 19,4000 | 0,52% | 19,3000 | 19,4000 | 19,2000 | 740 | 14.245,00 |
| 09/4/2019 | 19,3000 | 1,58% | 19,1000 | 19,3000 | 19,1000 | 645 | 12.368,00 |
| 08/4/2019 | 19,0000 | 0,00% | 19,0000 | 19,1000 | 19,0000 | 970 | 18.455,00 |
| 05/4/2019 | 19,0000 | 1,06% | 18,9000 | 19,0000 | 18,9000 | 900 | 17.070,00 |
| 04/4/2019 | 18,8000 | 1,62% | 18,5000 | 18,8000 | 18,5000 | 270 | 5.031,00 |
| 03/4/2019 | 18,5000 | 0,00% | 18,2000 | 18,5000 | 18,1000 | 275 | 5.060,00 |
| 02/4/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 300 | 5.550,00 |
| 01/4/2019 | 18,5000 | 1,09% | 18,5000 | 18,5000 | 18,5000 | 700 | 12.950,00 |
| 29/3/2019 | 18,3000 | 2,23% | 18,0000 | 18,3000 | 18,0000 | 320 | 5.808,00 |
| 28/3/2019 | 17,9000 | 2,29% | 17,5000 | 17,9000 | 17,5000 | 1.120 | 19.889,00 |
| 27/3/2019 | 17,5000 | -2,23% | 17,8000 | 17,8000 | 17,5000 | 400 | 7.087,00 |
| 26/3/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 22/3/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 180 | 3.222,00 |
| 21/3/2019 | 17,9000 | -0,56% | 17,6000 | 17,9000 | 17,5000 | 540 | 9.554,00 |
| 20/3/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 150 | 2.700,00 |
| 19/3/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 18/3/2019 | 18,0000 | 0,00% | 17,8000 | 18,0000 | 17,8000 | 300 | 5.360,00 |
| 15/3/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 100 | 1.800,00 |
| 14/3/2019 | 18,0000 | 1,12% | 17,8000 | 18,0000 | 17,8000 | 510 | 9.126,00 |
| 13/3/2019 | 17,8000 | -1,11% | 17,9000 | 17,9000 | 17,8000 | 280 | 4.992,00 |
| 12/3/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 210 | 3.780,00 |
| 08/3/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 2 | 36,00 |
| 07/3/2019 | 18,0000 | 0,00% | 17,8000 | 18,0000 | 17,6000 | 925 | 16.448,00 |
| 06/3/2019 | 18,0000 | 1,69% | 18,0000 | 18,0000 | 18,0000 | 200 | 3.600,00 |
| 05/3/2019 | 17,7000 | -1,12% | 17,9000 | 17,9000 | 17,6000 | 1.290 | 22.908,00 |
| 04/3/2019 | 17,9000 | 0,56% | 17,7000 | 18,0000 | 17,7000 | 800 | 14.201,00 |
| 01/3/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 28/2/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 27/2/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 26/2/2019 | 17,8000 | 0,56% | 17,5000 | 17,8000 | 17,5000 | 380 | 6.674,00 |
| 25/2/2019 | 17,7000 | 0,00% | 17,7000 | 17,7000 | 17,7000 | ,00 | |
| 22/2/2019 | 17,7000 | -0,56% | 17,5000 | 17,9000 | 17,5000 | 110 | 1.949,00 |
| 21/2/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 20/2/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 19/2/2019 | 17,8000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 30 | 537,00 |
| 18/2/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 15/2/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 14/2/2019 | 17,8000 | -0,56% | 17,6000 | 17,8000 | 17,6000 | 130 | 2.302,00 |
| 13/2/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 12/2/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 11/2/2019 | 17,9000 | 0,00% | 17,7000 | 17,9000 | 17,4000 | 559 | 9.824,60 |
| 08/2/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 07/2/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 06/2/2019 | 17,9000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 5 | 90,50 |
| 05/2/2019 | 17,9000 | 0,00% | 17,5000 | 17,9000 | 17,5000 | 240 | 4.220,00 |
| 04/2/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 01/2/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 31/1/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 30/1/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 29/1/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 28/1/2019 | 17,9000 | -0,56% | 17,9000 | 17,9000 | 17,9000 | 210 | 3.759,00 |
| 25/1/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 24/1/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 23/1/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 22/1/2019 | 18,0000 | -0,55% | 18,0000 | 18,0000 | 17,9000 | 455 | 8.164,50 |
| 21/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 18/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 17/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 16/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,0000 | 450 | 8.135,00 |
| 15/1/2019 | 18,1000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | 10 | 184,00 |
| 14/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 11/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 10/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 2 | 36,20 |
| 09/1/2019 | 18,1000 | -0,55% | 18,1000 | 18,1000 | 18,1000 | 100 | 1.810,00 |
| 08/1/2019 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 07/1/2019 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 04/1/2019 | 18,2000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 3 | 54,30 |
| 03/1/2019 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 02/1/2019 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 31/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 28/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 27/12/2018 | 18,2000 | 0,00% | 18,5000 | 18,5000 | 18,2000 | 119 | 2.168,00 |
| 21/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 20/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 200 | 3.640,00 |
| 19/12/2018 | 18,2000 | -1,09% | 18,2000 | 18,2000 | 18,2000 | 100 | 1.820,00 |
| 18/12/2018 | 18,4000 | 1,10% | 18,2000 | 18,4000 | 18,2000 | 916 | 16.774,00 |
| 17/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 14/12/2018 | 18,2000 | 0,00% | 18,5000 | 18,5000 | 18,2000 | 110 | 2.006,00 |
| 13/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 50 | 910,00 |
| 12/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 11/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 10/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 15 | 273,00 |
| 07/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 06/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 100 | 1.820,00 |
| 05/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 04/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 03/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 50 | 910,00 |
| 30/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 29/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 28/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 244 | 4.440,00 |
| 27/11/2018 | 18,2000 | 0,00% | 17,9000 | 18,2000 | 17,9000 | 250 | 4.490,00 |
| 26/11/2018 | 18,2000 | 0,00% | 17,8000 | 18,2000 | 17,8000 | 553 | 9.914,00 |
| 23/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 22/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 21/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 20/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 19/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 16/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 15/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 14/11/2018 | 18,2000 | 0,00% | 18,1000 | 18,2000 | 17,8000 | 195 | 3.488,00 |
| 13/11/2018 | 18,2000 | 0,00% | 18,0000 | 18,2000 | 17,8000 | 668 | 12.011,00 |
| 12/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 17,8000 | 157 | 2.848,00 |
| 09/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 08/11/2018 | 18,2000 | 0,00% | 17,8000 | 18,2000 | 17,8000 | 64 | 1.159,00 |
| 07/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 06/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 05/11/2018 | 18,2000 | 0,00% | 18,0000 | 18,2000 | 18,0000 | 50 | 908,00 |
| 02/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 01/11/2018 | 18,2000 | 0,00% | 18,0000 | 18,2000 | 17,8000 | 133 | 2.390,00 |
| 31/10/2018 | 18,2000 | 0,00% | 17,8000 | 18,2000 | 17,8000 | 285 | 5.105,00 |
| 30/10/2018 | 18,2000 | 0,00% | 17,8000 | 18,2000 | 17,8000 | 31 | 561,00 |
| 29/10/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 26/10/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 25/10/2018 | 18,2000 | 0,00% | 17,8000 | 18,2000 | 17,8000 | 280 | 5.004,00 |
| 24/10/2018 | 18,2000 | 0,00% | 17,7000 | 18,2000 | 17,7000 | 125 | 2.245,00 |
| 23/10/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 22/10/2018 | 18,2000 | 0,00% | 18,0000 | 18,2000 | 17,7000 | 3.059 | 54.372,00 |
| 19/10/2018 | 18,2000 | 1,68% | 17,9000 | 18,2000 | 17,9000 | 1.000 | 18.045,00 |
| 18/10/2018 | 17,9000 | 0,00% | 17,8000 | 18,0000 | 17,8000 | 27 | 481,00 |
| 17/10/2018 | 17,9000 | -3,24% | 18,0000 | 18,0000 | 17,9000 | 500 | 8.975,00 |
| 16/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 15/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 12/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 11/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 10/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 09/10/2018 | 18,5000 | 0,00% | 18,2000 | 18,5000 | 18,2000 | 610 | 11.177,00 |
| 08/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 05/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 04/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 03/10/2018 | 18,5000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | 9 | 164,00 |
| 02/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 01/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,2000 | 875 | 16.054,00 |
| 28/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 27/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 26/9/2018 | 18,5000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | 25 | 460,00 |
| 25/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 250 | 4.625,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3100 | 13,24 % | 0,2700 | 172.289 |
| ΦΛΕΞΟ | 8,3000 | 3,75 % | 0,3000 | 100 |
| CNLCAP | 7,0000 | 3,70 % | 0,2500 | 4.281 |
| ΑΛΜΥ | 5,0200 | 3,29 % | 0,1600 | 82.676 |
| ΛΑΝΑΚ | 1,3900 | 2,96 % | 0,0400 | 1.012 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 300 |
| ΣΑΝΜΕΖΖ | 0,1938 | 2,65 % | 0,0050 | 6.481 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| ΠΑΠ | 3,2300 | 2,54 % | 0,0800 | 6.660 |
| ΔΡΟΜΕ | 0,3710 | 2,49 % | 0,0090 | 3.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4660 | 2,24 % | 0,0760 | 40.113.126 |
| ΑΛΦΑ | 3,4400 | 0,64 % | 0,0220 | 12.953.346 |
| ΟΠΑΠ | 18,2200 | 1,22 % | 0,2200 | 11.467.592 |
| MTLN | 42,1200 | 0,05 % | 0,0200 | 11.090.582 |
| ΕΤΕ | 13,2400 | 0,46 % | 0,0600 | 8.833.512 |
| ΜΠΕΛΑ | 27,3600 | 0,59 % | 0,1600 | 8.625.040 |
| ΔΕΗ | 17,8300 | -0,78 % | -0,1400 | 7.396.769 |
| TITC | 48,8500 | 1,56 % | 0,7500 | 4.536.604 |
| ΟΤΕ | 16,8200 | 0,18 % | 0,0300 | 2.603.125 |
| CENER | 15,4800 | -2,03 % | -0,3200 | 2.269.731 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4660 | 2,24 % | 11.750.864 | 40,11εκ. |
| ΑΛΦΑ | 3,4400 | 0,64 % | 3.783.607 | 12,95εκ. |
| ΙΝΛΟΤ | 1,0020 | 0,20 % | 1.531.686 | 1,54εκ. |
| ΕΤΕ | 13,2400 | 0,46 % | 668.914 | 8,83εκ. |
| ΟΠΑΠ | 18,2200 | 1,22 % | 632.379 | 11,47εκ. |
| ΕΛΧΑ | 3,9300 | -1,01 % | 480.388 | 1,93εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8920 | -0,53 % | 474.486 | 905,7χιλ. |
| ΔΕΗ | 17,8300 | -0,78 % | 414.149 | 7,40εκ. |
| ΜΠΕΛΑ | 27,3600 | 0,59 % | 315.009 | 8,63εκ. |
| ΛΑΒΙ | 0,9420 | 0,00 % | 285.861 | 271,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3100 | 13,24 % | 172.289 | 1,09 % |
| ΠΕΡΦ | 8,3000 | 0,00 % | 122.679 | 0,87 % |
| CNLCAP | 7,0000 | 3,70 % | 4.281 | 0,55 % |
| ΕΚΤΕΡ | 3,5300 | 0,14 % | 97.491 | 0,35 % |
| ΕΥΡΩΒ | 3,4660 | 2,24 % | 11.750.864 | 0,32 % |
| EIS | 2,0150 | -1,95 % | 47.136 | 0,31 % |
| ΠΡΔ | 0,4580 | -2,55 % | 71.527 | 0,29 % |
| ΑΛΜΥ | 5,0200 | 3,29 % | 82.676 | 0,26 % |
| ΤΖΚΑ | 1,3550 | -0,37 % | 7.510 | 0,25 % |
| ΜΠΕΛΑ | 27,3600 | 0,59 % | 315.009 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3100 | 13,24 % | 172.289 | 14,71 % |
| ΠΡΔ | 0,4580 | -2,55 % | 71.527 | 7,23 % |
| ΝΑΚΑΣ | 3,6400 | -3,70 % | 49 | 6,35 % |
| ΚΟΡΔΕ | 0,5100 | -3,04 % | 6.003 | 6,08 % |
| ΠΑΙΡ | 0,9000 | -2,60 % | 5.951 | 5,19 % |
| CNLCAP | 7,0000 | 3,70 % | 4.281 | 5,19 % |
| ΛΑΝΑΚ | 1,3900 | 2,96 % | 1.012 | 5,19 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,90 % |
| ΣΠΙ | 0,6140 | -0,65 % | 2.430 | 4,85 % |
| ΜΙΝ | 0,7200 | -2,70 % | 401 | 4,59 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|