| 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 |
|---|---|---|---|---|---|---|---|
| 24/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 100 | 1.850,00 |
| 21/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 20/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 19/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 103 | 1.905,00 |
| 18/9/2018 | 18,5000 | 1,09% | 18,3000 | 18,5000 | 18,3000 | 660 | 12.178,00 |
| 17/9/2018 | 18,3000 | -1,08% | 18,3000 | 18,3000 | 18,3000 | 175 | 3.202,00 |
| 14/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 13/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 12/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 11/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 10/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 07/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 06/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 05/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 04/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 03/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 31/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 100 | 1.850,00 |
| 30/8/2018 | 18,5000 | -1,60% | 18,5000 | 18,5000 | 18,5000 | 100 | 1.850,00 |
| 29/8/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 28/8/2018 | 18,8000 | 1,62% | 18,8000 | 18,8000 | 18,8000 | 100 | 1.880,00 |
| 27/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 25 | 462,00 |
| 24/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 23/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 22/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 21/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 75 | 1.387,00 |
| 20/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 17/8/2018 | 18,5000 | 0,00% | 18,6000 | 18,6000 | 18,5000 | 177 | 3.277,00 |
| 16/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 14/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 13/8/2018 | 18,5000 | -1,07% | 18,5000 | 18,5000 | 18,5000 | 175 | 3.237,00 |
| 10/8/2018 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 09/8/2018 | 18,7000 | 1,08% | 18,6000 | 18,7000 | 18,6000 | 200 | 3.730,00 |
| 08/8/2018 | 18,5000 | -1,60% | 18,6000 | 18,7000 | 18,5000 | 250 | 4.655,00 |
| 07/8/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 06/8/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 03/8/2018 | 18,8000 | 1,08% | 18,8000 | 18,8000 | 18,8000 | 100 | 1.880,00 |
| 02/8/2018 | 18,6000 | -1,59% | 18,8000 | 18,8000 | 18,6000 | 340 | 6.344,00 |
| 01/8/2018 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 31/7/2018 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 30/7/2018 | 18,9000 | 1,61% | 18,9000 | 18,9000 | 18,9000 | 200 | 3.780,00 |
| 27/7/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 26/7/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 25/7/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 24/7/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 23/7/2018 | 18,6000 | -1,06% | 18,8000 | 18,8000 | 18,6000 | 260 | 4.876,00 |
| 20/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 19/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 18/7/2018 | 18,8000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 25 | 465,00 |
| 17/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 16/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 13/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 12/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 11/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 10/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 09/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 06/7/2018 | 18,8000 | 0,00% | 18,7000 | 18,8000 | 18,6000 | 1.100 | 20.585,00 |
| 05/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 04/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 55 | 1.034,00 |
| 03/7/2018 | 18,8000 | -0,53% | 18,7000 | 18,8000 | 18,7000 | 200 | 3.750,00 |
| 02/7/2018 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 29/6/2018 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 28/6/2018 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 27/6/2018 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | 300 | 5.670,00 |
| 26/6/2018 | 18,9000 | -0,53% | 18,9000 | 18,9000 | 18,9000 | 125 | 2.362,00 |
| 25/6/2018 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 324 | 6.156,00 |
| 22/6/2018 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 200 | 3.800,00 |
| 21/6/2018 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 20/6/2018 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 19/6/2018 | 19,0000 | 1,06% | 18,8000 | 19,0000 | 18,8000 | 80 | 1.516,00 |
| 18/6/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 15/6/2018 | 18,8000 | 0,53% | 18,8000 | 18,8000 | 18,8000 | 500 | 9.400,00 |
| 14/6/2018 | 18,7000 | 0,00% | 18,9000 | 18,9000 | 18,7000 | 550 | 10.305,00 |
| 13/6/2018 | 18,7000 | 0,54% | 18,7000 | 18,7000 | 18,7000 | 54 | 1.009,00 |
| 12/6/2018 | 18,6000 | -0,53% | 18,6000 | 18,6000 | 18,6000 | 140 | 2.604,00 |
| 11/6/2018 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 08/6/2018 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 310 | 5.797,00 |
| 07/6/2018 | 18,7000 | 0,54% | 18,7000 | 18,7000 | 18,7000 | 155 | 2.898,00 |
| 06/6/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 250 | 4.650,00 |
| 05/6/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,5000 | 1.285 | 23.825,00 |
| 04/6/2018 | 18,6000 | -0,53% | 18,6000 | 18,6000 | 18,6000 | 200 | 3.720,00 |
| 01/6/2018 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 31/5/2018 | 18,7000 | 0,54% | 18,7000 | 18,7000 | 18,7000 | 250 | 4.675,00 |
| 30/5/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 130 | 2.418,00 |
| 29/5/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 25/5/2018 | 18,6000 | 0,00% | 18,5000 | 18,6000 | 18,5000 | 600 | 11.150,00 |
| 24/5/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 23/5/2018 | 18,6000 | 0,54% | 18,6000 | 18,6000 | 18,6000 | 500 | 9.300,00 |
| 22/5/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 20 | 370,00 |
| 21/5/2018 | 18,5000 | 2,78% | 18,5000 | 18,5000 | 18,5000 | 100 | 1.850,00 |
| 18/5/2018 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 10 | 180,00 |
| 17/5/2018 | 18,0000 | 0,00% | 17,8000 | 18,0000 | 17,8000 | 400 | 7.180,00 |
| 16/5/2018 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 26 | 468,00 |
| 15/5/2018 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 14/5/2018 | 18,0000 | 1,69% | 17,7000 | 18,0000 | 17,7000 | 883 | 15.893,00 |
| 11/5/2018 | 17,7000 | 1,72% | 17,6000 | 17,7000 | 17,4000 | 193 | 3.388,00 |
| 10/5/2018 | 17,4000 | 0,58% | 17,3000 | 17,4000 | 17,3000 | 900 | 15.610,00 |
| 09/5/2018 | 17,3000 | 1,76% | 17,0000 | 17,4000 | 17,0000 | 3.532 | 60.595,00 |
| 08/5/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 138 | 2.346,00 |
| 07/5/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 04/5/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 03/5/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 02/5/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 30/4/2018 | 17,0000 | 1,19% | 16,9000 | 17,0000 | 16,9000 | 650 | 11.040,00 |
| 27/4/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 26/4/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 25/4/2018 | 16,8000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 5 | 83,00 |
| 24/4/2018 | 16,8000 | 0,00% | 16,6000 | 16,8000 | 16,6000 | 150 | 2.510,00 |
| 23/4/2018 | 16,8000 | 0,60% | 16,6000 | 16,8000 | 16,6000 | 350 | 5.850,00 |
| 20/4/2018 | 16,7000 | 0,60% | 16,7000 | 16,7000 | 16,7000 | 500 | 8.350,00 |
| 19/4/2018 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 18/4/2018 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | 275 | 4.565,00 |
| 17/4/2018 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 16/4/2018 | 16,6000 | -0,60% | 16,6000 | 16,6000 | 16,6000 | 130 | 2.158,00 |
| 13/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 50 | 835,00 |
| 12/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 50 | 835,00 |
| 11/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 10/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 300 | 5.010,00 |
| 05/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 04/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 25 | 417,00 |
| 03/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 150 | 2.505,00 |
| 29/3/2018 | 16,7000 | -1,76% | 16,7000 | 16,7000 | 16,7000 | 140 | 2.338,00 |
| 28/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 27/3/2018 | 17,0000 | 1,19% | 17,0000 | 17,0000 | 17,0000 | 455 | 7.735,00 |
| 26/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 150 | 2.520,00 |
| 23/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 22/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 21/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 20/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 19/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 16/3/2018 | 16,8000 | 0,00% | 16,8000 | 17,1000 | 16,8000 | 402 | 6.754,00 |
| 15/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 14/3/2018 | 16,8000 | 0,00% | 17,0000 | 17,0000 | 16,8000 | 240 | 4.039,00 |
| 13/3/2018 | 16,8000 | -1,18% | 17,0000 | 17,0000 | 16,8000 | 190 | 3.208,00 |
| 12/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 09/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 08/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 07/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 06/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 05/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 02/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 01/3/2018 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 17,0000 | 1.000 | 17.000,00 |
| 28/2/2018 | 16,9000 | -0,59% | 16,9000 | 17,1000 | 16,9000 | 103 | 1.741,00 |
| 27/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 26/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 23/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 22/2/2018 | 17,0000 | 0,00% | 16,8000 | 17,0000 | 16,8000 | 250 | 4.240,00 |
| 21/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 50 | 850,00 |
| 20/2/2018 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 17,0000 | 435 | 7.395,00 |
| 16/2/2018 | 16,9000 | -0,59% | 16,9000 | 16,9000 | 16,9000 | 75 | 1.267,00 |
| 15/2/2018 | 17,0000 | 1,19% | 16,9000 | 17,0000 | 16,9000 | 1.000 | 16.985,00 |
| 14/2/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 55 | 924,00 |
| 13/2/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 100 | 1.680,00 |
| 12/2/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 100 | 1.680,00 |
| 09/2/2018 | 16,8000 | -1,18% | 16,8000 | 16,8000 | 16,8000 | 75 | 1.260,00 |
| 08/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 16,6000 | 850 | 14.299,00 |
| 07/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 100 | 1.700,00 |
| 06/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 05/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 325 | 5.525,00 |
| 02/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,1000 | 16,5000 | 1.728 | 29.225,00 |
| 01/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 31/1/2018 | 17,0000 | -1,16% | 17,1000 | 17,1000 | 17,0000 | 375 | 6.382,00 |
| 30/1/2018 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 29/1/2018 | 17,2000 | -2,27% | 17,1000 | 17,5000 | 17,1000 | 200 | 3.435,00 |
| 26/1/2018 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 25/1/2018 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 24/1/2018 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 15 | 264,00 |
| 23/1/2018 | 17,6000 | 3,53% | 17,6000 | 17,6000 | 17,6000 | 80 | 1.408,00 |
| 22/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 19/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 70 | 1.190,00 |
| 18/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 17/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 16/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 15/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 12/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 11/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 10/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 09/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 08/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 05/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 04/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 03/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 150 | 2.550,00 |
| 02/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 5 | 85,00 |
| 29/12/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 1.248 | 21.216,00 |
| 28/12/2017 | 17,0000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 20 | 334,00 |
| 27/12/2017 | 17,0000 | 0,00% | 17,2000 | 17,2000 | 17,0000 | 115 | 1.958,00 |
| 22/12/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 21/12/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 20/12/2017 | 17,0000 | 1,19% | 17,0000 | 17,0000 | 17,0000 | 150 | 2.550,00 |
| 19/12/2017 | 16,8000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 15 | 255,00 |
| 18/12/2017 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 15/12/2017 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 14/12/2017 | 16,8000 | -1,18% | 16,8000 | 16,8000 | 16,8000 | 50 | 840,00 |
| 13/12/2017 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 16,9000 | 162 | 2.752,00 |
| 12/12/2017 | 16,9000 | -0,59% | 16,7000 | 17,0000 | 16,7000 | 436 | 7.310,00 |
| 11/12/2017 | 17,0000 | 0,06% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 08/12/2017 | 16,9900 | -0,06% | 16,7100 | 16,9900 | 16,7000 | 190 | 3.198,00 |
| 07/12/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 06/12/2017 | 17,0000 | 0,29% | 16,7000 | 17,0000 | 16,7000 | 777 | 13.163,00 |
| 05/12/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 04/12/2017 | 16,9500 | 0,00% | 17,0000 | 17,0000 | 16,9500 | 110 | 1.868,00 |
| 01/12/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 30/11/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 29/11/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 28/11/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 27/11/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 24/11/2017 | 16,9500 | -0,59% | 16,7000 | 17,0600 | 16,4000 | 340 | 5.673,00 |
| 23/11/2017 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | ,00 | |
| 22/11/2017 | 17,0500 | 0,77% | 17,0000 | 17,2000 | 17,0000 | 55 | 938,00 |
| 21/11/2017 | 16,9200 | -0,47% | 16,9000 | 17,0000 | 16,9000 | 265 | 4.484,00 |
| 20/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 17/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 16/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 15/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 14/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 13/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 10/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 09/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 08/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 07/11/2017 | 17,0000 | -0,06% | 17,0000 | 17,0000 | 17,0000 | 99 | 1.683,00 |
| 06/11/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 03/11/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 02/11/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 01/11/2017 | 17,0100 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 2 | 33,00 |
| 31/10/2017 | 17,0100 | 0,06% | 17,0000 | 17,2000 | 17,0000 | 103 | 1.751,60 |
| 30/10/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 57 | 969,00 |
| 27/10/2017 | 17,0000 | 0,00% | 16,9000 | 17,2500 | 16,9000 | 504 | 8.568,00 |
| 26/10/2017 | 17,0000 | 0,00% | 17,0000 | 17,4000 | 17,0000 | 385 | 6.545,00 |
| 25/10/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 200 | 3.400,00 |
| 24/10/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 23/10/2017 | 17,0000 | 0,00% | 16,9000 | 17,4100 | 16,9000 | 4 | 68,00 |
| 20/10/2017 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 17,0000 | 800 | 13.600,00 |
| 19/10/2017 | 16,9000 | -0,59% | 16,9000 | 16,9000 | 16,9000 | 170 | 2.873,00 |
| 18/10/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 800 | 13.600,00 |
| 17/10/2017 | 17,0000 | 0,29% | 17,0000 | 17,1000 | 17,0000 | 752 | 12.784,00 |
| 16/10/2017 | 16,9500 | -1,17% | 16,9500 | 16,9500 | 16,9500 | 127 | 2.152,00 |
| 13/10/2017 | 17,1500 | -0,87% | 17,3000 | 17,3000 | 17,0000 | 273 | 4.683,00 |
| 12/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 11/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 10/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 09/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 06/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 40 | 692,00 |
| 05/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 04/10/2017 | 17,3000 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 17 | 293,00 |
| 03/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 02/10/2017 | 17,3000 | 1,76% | 17,3000 | 17,3000 | 17,0000 | 59 | 1.020,00 |
| 29/9/2017 | 17,0000 | 1,19% | 17,0000 | 17,0000 | 17,0000 | 60 | 1.020,00 |
| 28/9/2017 | 16,8000 | 0,06% | 16,7900 | 17,3000 | 16,7900 | 102 | 1.713,00 |
| 27/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 26/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 25/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 22/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 21/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 20/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 19/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 18/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | 10 | 167,00 |
| 15/9/2017 | 16,7900 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 3 | 51,00 |
| 14/9/2017 | 16,7900 | -1,24% | 16,7900 | 16,7900 | 16,7900 | 50 | 839,00 |
| 13/9/2017 | 17,0000 | 0,83% | 17,0000 | 17,0000 | 17,0000 | 200 | 3.400,00 |
| 12/9/2017 | 16,8600 | 0,00% | 16,8600 | 16,8600 | 16,8600 | ,00 | |
| 11/9/2017 | 16,8600 | 1,44% | 16,8200 | 16,8800 | 16,8200 | 500 | 8.418,00 |
| 08/9/2017 | 16,6200 | -2,24% | 16,9000 | 16,9400 | 16,5100 | 523 | 8.715,00 |
| 07/9/2017 | 17,0000 | 0,00% | 16,8500 | 17,0000 | 16,4100 | 1.015 | 17.121,00 |
| 06/9/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 05/9/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 100 | 1.700,00 |
| 04/9/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 01/9/2017 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 16,9000 | 550 | 9.310,00 |
| 31/8/2017 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 30/8/2017 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 29/8/2017 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 28/8/2017 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 25/8/2017 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 24/8/2017 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 23/8/2017 | 16,9000 | -1,74% | 16,9000 | 16,9000 | 16,9000 | 135 | 2.281,00 |
| 22/8/2017 | 17,2000 | 1,12% | 17,3000 | 17,3000 | 16,9000 | 215 | 3.680,00 |
| 21/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 18/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 17/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 16/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 14/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 11/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 10/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 09/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 08/8/2017 | 17,0100 | -1,16% | 17,0000 | 17,0100 | 17,0000 | 490 | 8.332,00 |
| 07/8/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 04/8/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 03/8/2017 | 17,2100 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 20 | 344,00 |
| 02/8/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 01/8/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 31/7/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 28/7/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 27/7/2017 | 17,2100 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 3 | 51,00 |
| 26/7/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 25/7/2017 | 17,2100 | -0,52% | 16,9000 | 17,2100 | 16,9000 | 400 | 6.814,00 |
| 24/7/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 21/7/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 20/7/2017 | 17,3000 | -1,14% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 19/7/2017 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 18/7/2017 | 17,5000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 3 | 51,00 |
| 17/7/2017 | 17,5000 | 1,16% | 17,5000 | 17,5000 | 17,5000 | 50 | 875,00 |
| 14/7/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,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 | 40.107.359 |
| 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 % | 11.749.200 | 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 % | 11.749.200 | 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.% |
|---|