| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9000 | -2,60 % | -0,0240 | 6.215 |
| ΙΝΛΙΦ | 6,0800 | -2,25 % | -0,1400 | 2.280 |
| ΜΙΝ | 0,7240 | -2,16 % | -0,0160 | 403 |
| ΠΡΔ | 0,4600 | -2,13 % | -0,0100 | 81.247 |
| ΔΑΙΟΣ | 7,3000 | -2,01 % | -0,1500 | 550 |
| ΑΒΕ | 0,5000 | -1,96 % | -0,0100 | 70.657 |
| CENER | 15,5000 | -1,90 % | -0,3000 | 238.331 |
| EIS | 2,0200 | -1,70 % | -0,0350 | 89.807 |
| ΣΠΕΙΣ | 7,4800 | -1,58 % | -0,1200 | 3.702 |
| ΑΑΑΚ | 6,2500 | -1,57 % | -0,1000 | 143 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
46,8000 €
0,4000 (0,86%)
- Άνοιγμα 46,8000
- Υψηλό 47,0000
- Χαμηλό 46,8000
- Όγκος 51
- Τζίρος 2.390 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/7/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 13/7/2017 | 17,3000 | 1,76% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 12/7/2017 | 17,0000 | -0,53% | 16,9500 | 17,0000 | 16,9500 | 200 | 3.392,00 |
| 11/7/2017 | 17,0900 | 0,00% | 17,0900 | 17,0900 | 17,0900 | ,00 | |
| 10/7/2017 | 17,0900 | 0,00% | 16,9500 | 17,0900 | 16,9500 | 356 | 6.059,00 |
| 07/7/2017 | 17,0900 | 0,00% | 17,0900 | 17,0900 | 17,0900 | ,00 | |
| 06/7/2017 | 17,0900 | 0,00% | 17,0900 | 17,0900 | 17,0900 | ,00 | |
| 05/7/2017 | 17,0900 | -0,06% | 16,9500 | 17,0900 | 16,5200 | 360 | 6.059,00 |
| 04/7/2017 | 17,1000 | 0,88% | 17,0000 | 17,1100 | 17,0000 | 900 | 15.308,00 |
| 03/7/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 30/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 29/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 28/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 27/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 26/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 23/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 22/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 21/6/2017 | 16,9500 | -1,45% | 16,9500 | 16,9500 | 16,9500 | 100 | 1.695,00 |
| 20/6/2017 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 19/6/2017 | 17,2000 | 1,30% | 16,7000 | 17,2000 | 16,7000 | 435 | 7.359,00 |
| 16/6/2017 | 16,9800 | 0,00% | 16,9800 | 16,9800 | 16,9800 | 200 | 3.396,00 |
| 15/6/2017 | 16,9800 | 0,00% | 16,5500 | 16,9800 | 16,5500 | 580 | 9.716,00 |
| 14/6/2017 | 16,9800 | 0,00% | 16,7000 | 16,9800 | 16,7000 | 200 | 3.367,00 |
| 13/6/2017 | 16,9800 | 0,77% | 16,7000 | 17,0000 | 16,7000 | 472 | 7.987,00 |
| 12/6/2017 | 16,8500 | 0,00% | 16,8500 | 16,8500 | 16,8500 | ,00 | |
| 09/6/2017 | 16,8500 | -0,24% | 16,7500 | 16,8900 | 16,7500 | 1.170 | 19.691,00 |
| 08/6/2017 | 16,8900 | 0,00% | 16,7000 | 16,8900 | 16,7000 | 330 | 5.520,00 |
| 07/6/2017 | 16,8900 | 0,00% | 16,8900 | 16,8900 | 16,8900 | ,00 | |
| 06/6/2017 | 16,8900 | 0,00% | 16,8900 | 16,8900 | 16,8900 | ,00 | |
| 02/6/2017 | 16,8900 | 0,00% | 16,7500 | 16,9000 | 16,5500 | 704 | 11.745,00 |
| 01/6/2017 | 16,8900 | -0,24% | 16,7500 | 16,9000 | 16,5100 | 525 | 8.811,00 |
| 31/5/2017 | 16,9300 | 0,12% | 16,8500 | 16,9500 | 16,5000 | 990 | 16.698,00 |
| 30/5/2017 | 16,9100 | -1,11% | 16,8500 | 16,9700 | 16,7700 | 1.995 | 33.632,00 |
| 29/5/2017 | 17,1000 | -0,29% | 17,1000 | 17,1000 | 17,1000 | 100 | 1.710,00 |
| 26/5/2017 | 17,1500 | 0,00% | 17,0000 | 17,1500 | 17,0000 | 182 | 3.106,00 |
| 25/5/2017 | 17,1500 | 0,00% | 16,9000 | 17,1500 | 16,9000 | 34 | 578,00 |
| 24/5/2017 | 17,1500 | 0,00% | 17,1500 | 17,1500 | 17,1500 | ,00 | |
| 23/5/2017 | 17,1500 | 0,00% | 16,8000 | 17,1500 | 16,8000 | 680 | 11.565,00 |
| 22/5/2017 | 17,1500 | 0,88% | 17,0000 | 17,1500 | 17,0000 | 750 | 12.762,00 |
| 19/5/2017 | 17,0000 | 0,00% | 16,8500 | 17,0000 | 16,8500 | 378 | 6.411,00 |
| 18/5/2017 | 17,0000 | 0,06% | 16,8000 | 17,0000 | 16,8000 | 500 | 8.460,00 |
| 17/5/2017 | 16,9900 | 0,00% | 16,9900 | 16,9900 | 16,9900 | 400 | 6.796,00 |
| 16/5/2017 | 16,9900 | -0,82% | 17,1000 | 17,1000 | 16,8500 | 2.005 | 33.893,00 |
| 15/5/2017 | 17,1300 | 1,00% | 17,1000 | 17,1500 | 16,8000 | 220 | 3.727,00 |
| 12/5/2017 | 16,9600 | 0,00% | 16,9600 | 16,9600 | 16,9600 | ,00 | |
| 11/5/2017 | 16,9600 | -0,99% | 17,0000 | 17,3000 | 16,8000 | 1.282 | 21.778,00 |
| 10/5/2017 | 17,1300 | -2,11% | 17,1300 | 17,1300 | 17,1300 | 50 | 856,00 |
| 09/5/2017 | 17,5000 | 1,63% | 17,3000 | 17,5000 | 17,3000 | 60 | 1.044,00 |
| 08/5/2017 | 17,2200 | 0,47% | 17,1400 | 17,3000 | 17,1400 | 111 | 1.911,00 |
| 05/5/2017 | 17,1400 | 0,18% | 17,2900 | 17,2900 | 16,8100 | 187 | 3.203,00 |
| 04/5/2017 | 17,1100 | 0,06% | 17,0500 | 17,1900 | 17,0500 | 100 | 1.711,00 |
| 03/5/2017 | 17,1000 | 0,65% | 17,0000 | 17,1000 | 17,0000 | 165 | 2.809,00 |
| 02/5/2017 | 16,9900 | 0,18% | 16,9900 | 16,9900 | 16,9900 | 175 | 2.973,00 |
| 28/4/2017 | 16,9600 | 0,00% | 16,8500 | 16,9600 | 16,8500 | 140 | 2.368,00 |
| 27/4/2017 | 16,9600 | 0,00% | 16,8200 | 16,9600 | 16,8200 | 1.905 | 32.111,00 |
| 26/4/2017 | 16,9600 | 0,00% | 16,9600 | 16,9600 | 16,9600 | 100 | 1.696,00 |
| 25/4/2017 | 16,9600 | -0,12% | 16,6300 | 16,9600 | 16,5500 | 174 | 2.893,00 |
| 24/4/2017 | 16,9800 | 0,00% | 16,9800 | 16,9800 | 16,9800 | ,00 | |
| 21/4/2017 | 16,9800 | 0,00% | 16,9800 | 16,9800 | 16,9800 | ,00 | |
| 20/4/2017 | 16,9800 | 0,00% | 16,9800 | 16,9800 | 16,9800 | ,00 | |
| 19/4/2017 | 16,9800 | 1,07% | 16,5200 | 16,9900 | 16,5000 | 330 | 5.506,00 |
| 18/4/2017 | 16,8000 | 0,00% | 16,9900 | 16,9900 | 16,9900 | 6 | 101,00 |
| 13/4/2017 | 16,8000 | 0,00% | 16,9900 | 16,9900 | 16,9900 | 12 | 203,00 |
| 12/4/2017 | 16,8000 | 0,00% | 16,6100 | 16,9800 | 16,5100 | 265 | 4.405,00 |
| 11/4/2017 | 16,8000 | 0,00% | 16,9900 | 16,9900 | 16,9900 | 15 | 254,00 |
| 10/4/2017 | 16,8000 | -1,12% | 16,5200 | 16,8000 | 16,5200 | 453 | 7.540,00 |
| 07/4/2017 | 16,9900 | 0,00% | 16,6000 | 16,9900 | 16,5600 | 40 | 668,00 |
| 06/4/2017 | 16,9900 | 0,00% | 16,9900 | 16,9900 | 16,9900 | ,00 | |
| 05/4/2017 | 16,9900 | 0,59% | 16,5800 | 16,9900 | 16,5000 | 671 | 11.141,00 |
| 04/4/2017 | 16,8900 | 0,00% | 16,9900 | 16,9900 | 16,9900 | 30 | 509,00 |
| 03/4/2017 | 16,8900 | 0,00% | 16,8900 | 16,8900 | 16,8900 | ,00 | |
| 31/3/2017 | 16,8900 | 0,00% | 16,9800 | 16,9900 | 16,9800 | 35 | 594,00 |
| 30/3/2017 | 16,8900 | 1,26% | 16,8000 | 16,8900 | 16,8000 | 630 | 10.629,00 |
| 29/3/2017 | 16,6800 | 0,12% | 16,4200 | 16,7100 | 16,3800 | 1.502 | 24.960,00 |
| 28/3/2017 | 16,6600 | -0,06% | 16,3200 | 16,6700 | 16,3000 | 305 | 5.010,00 |
| 27/3/2017 | 16,6700 | 0,00% | 16,9800 | 16,9800 | 16,6700 | 114 | 1.906,00 |
| 24/3/2017 | 16,6700 | -1,94% | 16,5600 | 17,0000 | 16,5100 | 295 | 4.912,00 |
| 23/3/2017 | 17,0000 | 0,00% | 16,7000 | 17,0000 | 16,3000 | 930 | 15.500,00 |
| 22/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 21/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 20/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 17/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 16/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 15/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,1500 | 17,0000 | 400 | 6.800,00 |
| 14/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 105 | 1.785,00 |
| 13/3/2017 | 17,0000 | 0,00% | 16,5600 | 17,0000 | 16,5000 | 510 | 8.480,00 |
| 10/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 86 | 1.462,00 |
| 09/3/2017 | 17,0000 | 2,47% | 16,6300 | 17,0000 | 16,4000 | 965 | 16.097,60 |
| 08/3/2017 | 16,5900 | 1,78% | 16,2000 | 16,6400 | 16,0000 | 990 | 16.193,00 |
| 07/3/2017 | 16,3000 | 0,00% | 16,0400 | 16,3000 | 16,0400 | 179 | 2.899,00 |
| 06/3/2017 | 16,3000 | -2,40% | 16,4600 | 16,6900 | 16,1600 | 1.191 | 19.491,00 |
| 03/3/2017 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 1.000 | 16.700,00 |
| 02/3/2017 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 01/3/2017 | 16,7000 | 0,00% | 16,5100 | 16,7000 | 16,5100 | 552 | 9.212,00 |
| 28/2/2017 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 24/2/2017 | 16,7000 | 0,60% | 16,4100 | 16,7000 | 16,4100 | 248 | 4.105,00 |
| 23/2/2017 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 22/2/2017 | 16,6000 | 0,00% | 16,3700 | 16,6000 | 16,3700 | 100 | 1.648,00 |
| 21/2/2017 | 16,6000 | 0,00% | 16,3700 | 16,6000 | 16,3600 | 200 | 3.296,00 |
| 20/2/2017 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 17/2/2017 | 16,6000 | 0,61% | 16,6000 | 16,6000 | 16,6000 | 100 | 1.660,00 |
| 16/2/2017 | 16,5000 | -1,02% | 16,4200 | 16,7000 | 16,4100 | 175 | 2.886,00 |
| 15/2/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 14/2/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 13/2/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 10/2/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 09/2/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 08/2/2017 | 16,6700 | -0,06% | 16,3700 | 16,6700 | 16,3700 | 350 | 5.767,00 |
| 07/2/2017 | 16,6800 | 0,00% | 16,3600 | 16,6800 | 16,3600 | 160 | 2.643,00 |
| 06/2/2017 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 03/2/2017 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 02/2/2017 | 16,6800 | 0,24% | 16,3100 | 16,6800 | 16,3100 | 200 | 3.299,00 |
| 01/2/2017 | 16,6400 | 0,00% | 16,6400 | 16,6400 | 16,6400 | ,00 | |
| 31/1/2017 | 16,6400 | -0,06% | 16,3100 | 16,6500 | 16,1500 | 1.095 | 18.039,20 |
| 30/1/2017 | 16,6500 | -0,12% | 16,6700 | 16,8000 | 16,2000 | 725 | 12.071,25 |
| 27/1/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 26/1/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 25/1/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 24/1/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 23/1/2017 | 16,6700 | -1,83% | 16,6700 | 16,6700 | 16,6700 | 25 | 416,75 |
| 20/1/2017 | 16,9800 | -0,12% | 16,6600 | 16,9900 | 16,6400 | 150 | 2.513,22 |
| 19/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 18/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 17/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 16/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 13/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 12/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 11/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 10/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 09/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 5 | 85,00 |
| 05/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 04/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 03/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 02/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 30/12/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 29/12/2016 | 17,0000 | 1,80% | 17,0000 | 17,0000 | 17,0000 | 7 | 119,00 |
| 28/12/2016 | 16,7000 | 0,00% | 16,2100 | 16,7000 | 16,0200 | 337 | 5.524,49 |
| 27/12/2016 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 23/12/2016 | 16,7000 | 0,00% | 16,5000 | 16,7000 | 16,5000 | 23 | 380,10 |
| 22/12/2016 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 10 | 167,00 |
| 21/12/2016 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 10 | 167,00 |
| 20/12/2016 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 19/12/2016 | 16,7000 | -0,60% | 16,7000 | 16,7000 | 16,7000 | 25 | 417,50 |
| 16/12/2016 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 10 | 168,00 |
| 15/12/2016 | 16,8000 | 0,00% | 16,4000 | 16,8000 | 16,2000 | 470 | 7.738,80 |
| 14/12/2016 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 13/12/2016 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 12/12/2016 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 40 | 672,00 |
| 09/12/2016 | 16,8000 | -1,18% | 16,8000 | 16,8000 | 16,8000 | 10 | 168,00 |
| 08/12/2016 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 07/12/2016 | 16,9000 | 0,00% | 16,8000 | 16,9000 | 16,8000 | 31 | 520,90 |
| 06/12/2016 | 16,9000 | -0,59% | 16,8000 | 17,0000 | 16,8000 | 51 | 860,00 |
| 05/12/2016 | 17,0000 | 0,77% | 17,0000 | 17,0000 | 17,0000 | 20 | 340,00 |
| 02/12/2016 | 16,8700 | 0,00% | 17,0000 | 17,0000 | 16,8700 | 95 | 1.603,95 |
| 01/12/2016 | 16,8700 | -0,12% | 16,8000 | 16,8700 | 16,8000 | 32 | 537,74 |
| 30/11/2016 | 16,8900 | 0,00% | 16,8900 | 16,8900 | 16,8900 | 120 | 2.026,80 |
| 29/11/2016 | 16,8900 | 0,00% | 16,8900 | 16,8900 | 16,8900 | 110 | 1.857,90 |
| 28/11/2016 | 16,8900 | -0,65% | 16,5000 | 16,8900 | 16,5000 | 545 | 9.007,35 |
| 25/11/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 24/11/2016 | 17,0000 | 0,00% | 16,5000 | 17,0000 | 16,5000 | 100 | 1.675,00 |
| 23/11/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 22/11/2016 | 17,0000 | -0,58% | 16,8000 | 17,1000 | 16,8000 | 807 | 13.674,30 |
| 21/11/2016 | 17,1000 | 0,59% | 16,6000 | 17,1000 | 16,6000 | 383 | 6.531,58 |
| 18/11/2016 | 17,0000 | -0,58% | 16,1600 | 17,0000 | 16,1600 | 55 | 893,00 |
| 17/11/2016 | 17,1000 | 0,06% | 17,1000 | 17,1000 | 17,1000 | 10 | 171,00 |
| 16/11/2016 | 17,0900 | 0,83% | 16,9500 | 17,1000 | 16,5500 | 225 | 3.766,65 |
| 15/11/2016 | 16,9500 | -0,24% | 17,1000 | 17,1000 | 16,9500 | 12 | 204,90 |
| 14/11/2016 | 16,9900 | 0,53% | 16,8000 | 16,9900 | 16,8000 | 25 | 420,95 |
| 11/11/2016 | 16,9000 | -0,59% | 17,0000 | 17,0000 | 16,8000 | 251 | 4.235,63 |
| 10/11/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 150 | 2.550,00 |
| 09/11/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 08/11/2016 | 17,0000 | -0,58% | 17,0500 | 17,0500 | 16,8000 | 146 | 2.472,75 |
| 07/11/2016 | 17,1000 | 0,00% | 17,1900 | 17,1900 | 17,1000 | 107 | 1.832,40 |
| 04/11/2016 | 17,1000 | -0,58% | 16,8000 | 17,2000 | 16,8000 | 310 | 5.241,50 |
| 03/11/2016 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 10 | 172,00 |
| 02/11/2016 | 17,2000 | 1,18% | 17,0000 | 17,2000 | 17,0000 | 110 | 1.871,40 |
| 01/11/2016 | 17,0000 | -1,16% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 31/10/2016 | 17,2000 | 1,18% | 17,2000 | 17,2000 | 17,2000 | 10 | 172,00 |
| 27/10/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 26/10/2016 | 17,0000 | -0,06% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 25/10/2016 | 17,0100 | -0,53% | 17,2000 | 17,2000 | 17,0000 | 130 | 2.214,00 |
| 24/10/2016 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 10 | 171,00 |
| 21/10/2016 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 10 | 171,00 |
| 20/10/2016 | 17,1000 | -0,58% | 17,2000 | 17,2000 | 16,7000 | 161 | 2.733,60 |
| 19/10/2016 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 10 | 172,00 |
| 18/10/2016 | 17,2000 | 1,24% | 17,2000 | 17,2000 | 17,2000 | 10 | 172,00 |
| 17/10/2016 | 16,9900 | 0,53% | 16,9900 | 16,9900 | 16,9900 | 10 | 169,90 |
| 14/10/2016 | 16,9000 | -0,59% | 16,9000 | 16,9000 | 16,9000 | 25 | 422,50 |
| 13/10/2016 | 17,0000 | 0,59% | 17,2000 | 17,2000 | 17,0000 | 60 | 1.021,00 |
| 12/10/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 11/10/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 2 | 33,80 |
| 10/10/2016 | 16,9000 | -2,31% | 16,5100 | 17,0000 | 16,5100 | 302 | 5.041,78 |
| 07/10/2016 | 17,3000 | 0,58% | 17,0000 | 17,3000 | 17,0000 | 20 | 340,90 |
| 06/10/2016 | 17,2000 | -0,52% | 17,0000 | 17,2000 | 17,0000 | 20 | 340,60 |
| 05/10/2016 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | ,00 | |
| 04/10/2016 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | ,00 | |
| 03/10/2016 | 17,2900 | 0,52% | 17,0000 | 17,2900 | 17,0000 | 50 | 853,87 |
| 30/9/2016 | 17,2000 | 0,00% | 17,0000 | 17,3000 | 17,0000 | 91 | 1.559,30 |
| 29/9/2016 | 17,2000 | -0,58% | 17,2000 | 17,5000 | 17,0000 | 274 | 4.707,80 |
| 28/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 15 | 259,50 |
| 27/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 15,6000 | 332 | 5.597,08 |
| 26/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 10 | 173,00 |
| 23/9/2016 | 17,3000 | 0,58% | 17,3000 | 17,3000 | 17,3000 | 11 | 190,30 |
| 22/9/2016 | 17,2000 | 1,18% | 17,0000 | 17,2000 | 17,0000 | 82 | 1.402,00 |
| 21/9/2016 | 17,0000 | -1,73% | 16,7500 | 17,2000 | 16,6000 | 1.056 | 17.817,73 |
| 20/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 20 | 346,00 |
| 19/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 16/9/2016 | 17,3000 | 0,12% | 17,3000 | 17,3000 | 17,3000 | 25 | 432,50 |
| 15/9/2016 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | ,00 | |
| 14/9/2016 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | ,00 | |
| 13/9/2016 | 17,2800 | -0,12% | 16,0000 | 17,2800 | 16,0000 | 1.414 | 23.892,00 |
| 12/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 09/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 08/9/2016 | 17,3000 | 0,00% | 16,9000 | 17,3000 | 16,9000 | 110 | 1.863,00 |
| 07/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 06/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 05/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 02/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 10 | 173,00 |
| 01/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 31/8/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 30/8/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 7 | 121,10 |
| 29/8/2016 | 17,3000 | -0,52% | 17,2100 | 17,3000 | 17,2100 | 10 | 172,19 |
| 26/8/2016 | 17,3900 | 0,00% | 17,0100 | 17,3900 | 17,0100 | 65 | 1.121,58 |
| 25/8/2016 | 17,3900 | 0,00% | 17,3900 | 17,3900 | 17,3900 | ,00 | |
| 24/8/2016 | 17,3900 | 0,00% | 17,3900 | 17,3900 | 17,3900 | ,00 | |
| 23/8/2016 | 17,3900 | -0,06% | 17,4000 | 17,4000 | 17,3000 | 80 | 1.391,15 |
| 22/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 19/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 18/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 17/8/2016 | 17,4000 | 0,00% | 16,5600 | 17,4000 | 16,5600 | 110 | 1.830,00 |
| 16/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 12/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 11/8/2016 | 17,4000 | 0,00% | 17,3500 | 17,4000 | 17,3500 | 50 | 868,00 |
| 10/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 09/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 70 | 1.218,00 |
| 08/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 05/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 10 | 174,00 |
| 04/8/2016 | 17,4000 | 1,16% | 17,4000 | 17,4000 | 17,4000 | 11 | 191,40 |
| 03/8/2016 | 17,2000 | 3,61% | 16,7500 | 17,3000 | 16,7500 | 1.083 | 18.345,67 |
| 02/8/2016 | 16,6000 | -4,60% | 16,8100 | 17,3900 | 16,6000 | 636 | 10.800,25 |
| 01/8/2016 | 17,4000 | 0,58% | 16,9500 | 17,7000 | 16,8500 | 668 | 11.374,13 |
| 29/7/2016 | 17,3000 | -0,57% | 17,3000 | 17,3000 | 17,3000 | 186 | 3.217,80 |
| 28/7/2016 | 17,4000 | 1,75% | 16,9300 | 17,4300 | 16,4500 | 1.490 | 24.884,93 |
| 27/7/2016 | 17,1000 | -1,38% | 17,3400 | 17,6000 | 17,1000 | 215 | 3.680,88 |
| 26/7/2016 | 17,3400 | -0,12% | 16,9500 | 17,3600 | 16,9500 | 350 | 5.991,60 |
| 25/7/2016 | 17,3600 | -0,17% | 16,9500 | 17,3900 | 16,9500 | 350 | 5.993,35 |
| 22/7/2016 | 17,3900 | -1,31% | 16,9500 | 17,3900 | 16,9500 | 290 | 4.954,70 |
| 21/7/2016 | 17,6200 | 1,32% | 17,0100 | 17,6500 | 16,9500 | 255 | 4.356,05 |
| 20/7/2016 | 17,3900 | 0,00% | 17,3900 | 17,3900 | 17,3900 | ,00 | |
| 19/7/2016 | 17,3900 | -0,63% | 16,6500 | 17,3900 | 16,2500 | 514 | 8.726,17 |
| 18/7/2016 | 17,5000 | -0,46% | 17,5000 | 17,5000 | 17,5000 | 70 | 1.225,00 |
| 15/7/2016 | 17,5800 | 0,00% | 16,7000 | 17,5800 | 16,7000 | 353 | 6.053,61 |
| 14/7/2016 | 17,5800 | -0,11% | 17,0000 | 17,5800 | 16,9400 | 180 | 3.103,20 |
| 13/7/2016 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 12/7/2016 | 17,6000 | 0,00% | 17,1000 | 17,6000 | 17,1000 | 110 | 1.886,00 |
| 11/7/2016 | 17,6000 | 2,03% | 17,6000 | 17,6000 | 17,6000 | 10 | 176,00 |
| 08/7/2016 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | ,00 | |
| 07/7/2016 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | ,00 | |
| 06/7/2016 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 40 | 690,00 |
| 05/7/2016 | 17,2500 | -1,99% | 17,1100 | 17,3000 | 16,6000 | 592 | 10.077,91 |
| 04/7/2016 | 17,6000 | 0,57% | 17,0200 | 17,6000 | 17,0200 | 125 | 2.140,50 |
| 01/7/2016 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 30/6/2016 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 29/6/2016 | 17,5000 | -0,57% | 16,7500 | 17,6000 | 16,7400 | 161 | 2.754,54 |
| 28/6/2016 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 27/6/2016 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 47 | 827,20 |
| 24/6/2016 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 40 | 704,00 |
| 23/6/2016 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 22/6/2016 | 17,6000 | 1,15% | 16,9900 | 17,8000 | 16,9900 | 251 | 4.345,38 |
| 21/6/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 17/6/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 16/6/2016 | 17,4000 | -2,52% | 17,0100 | 17,8400 | 17,0000 | 234 | 4.036,30 |
| 15/6/2016 | 17,8500 | 0,00% | 17,8500 | 17,8500 | 17,8500 | ,00 | |
| 14/6/2016 | 17,8500 | 0,00% | 17,8500 | 17,8500 | 17,8500 | ,00 | |
| 13/6/2016 | 17,8500 | 0,00% | 17,8500 | 17,8500 | 17,8500 | ,00 | |
| 10/6/2016 | 17,8500 | 0,00% | 17,8500 | 17,8500 | 17,8500 | ,00 | |
| 09/6/2016 | 17,8500 | -0,78% | 17,1600 | 17,8500 | 17,1600 | 202 | 3.529,08 |
| 08/6/2016 | 17,9900 | 0,00% | 17,9900 | 17,9900 | 17,9900 | ,00 | |
| 07/6/2016 | 17,9900 | 2,80% | 17,9900 | 17,9900 | 17,9900 | 50 | 899,50 |
| 06/6/2016 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 03/6/2016 | 17,5000 | -1,63% | 17,1400 | 18,0000 | 17,1400 | 38 | 672,80 |
| 02/6/2016 | 17,7900 | -1,17% | 17,1200 | 17,8400 | 17,1200 | 122 | 2.129,53 |
| 01/6/2016 | 18,0000 | 0,84% | 17,9000 | 18,0000 | 17,9000 | 35 | 627,00 |
| 31/5/2016 | 17,8500 | 0,00% | 17,8500 | 17,8500 | 17,8500 | ,00 | |
| 30/5/2016 | 17,8500 | 1,13% | 16,5500 | 17,8500 | 16,5500 | 19 | 335,55 |
| 27/5/2016 | 17,6500 | 2,44% | 17,7000 | 17,7000 | 16,7800 | 108 | 1.905,58 |
| 26/5/2016 | 17,2300 | -4,28% | 16,9000 | 17,9500 | 16,9000 | 360 | 6.225,40 |
| 25/5/2016 | 18,0000 | 1,41% | 17,8000 | 18,0000 | 17,8000 | 50 | 896,00 |
| 24/5/2016 | 17,7500 | -0,28% | 17,0000 | 17,7500 | 17,0000 | 108 | 1.841,25 |
| 23/5/2016 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 20/5/2016 | 17,8000 | 2,30% | 17,8000 | 17,8000 | 17,8000 | 50 | 890,00 |
| 19/5/2016 | 17,4000 | 1,16% | 17,4000 | 17,4000 | 17,4000 | 20 | 348,00 |
| 18/5/2016 | 17,2000 | 1,78% | 17,0000 | 17,2000 | 17,0000 | 209 | 3.555,00 |
| 17/5/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 16/5/2016 | 16,9000 | 1,20% | 15,8000 | 17,0000 | 15,8000 | 810 | 13.222,40 |
| 13/5/2016 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 12/5/2016 | 16,7000 | 0,91% | 16,7000 | 16,7000 | 16,7000 | 70 | 1.169,00 |
| 11/5/2016 | 16,5500 | 3,44% | 16,2200 | 16,5500 | 16,2200 | 205 | 3.341,41 |
| 10/5/2016 | 16,0000 | 0,82% | 15,5600 | 16,0000 | 15,5600 | 160 | 2.538,00 |
| 09/5/2016 | 15,8700 | 0,00% | 15,8100 | 16,0000 | 15,5600 | 1.355 | 21.369,25 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 0,2600 | 191.250 |
| ΠΑΠ | 3,3500 | 6,35 % | 0,2000 | 22.555 |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 0,0380 | 4.006.650 |
| ΦΛΕΞΟ | 8,3000 | 3,75 % | 0,3000 | 100 |
| ΑΛΜΥ | 5,0400 | 3,70 % | 0,1800 | 111.698 |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 0,1030 | 23.199.748 |
| CNLCAP | 6,9500 | 2,96 % | 0,2000 | 4.581 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 6.479 |
| TITC | 49,3500 | 2,60 % | 1,2500 | 259.716 |
| ΦΡΙΓΟ | 0,4510 | 2,50 % | 0,0110 | 105.707 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 0,1030 | 79.955.905 |
| ΑΛΦΑ | 3,4500 | 0,94 % | 0,0320 | 29.604.531 |
| ΕΤΕ | 13,2200 | 0,30 % | 0,0400 | 21.689.056 |
| ΟΠΑΠ | 18,3400 | 1,89 % | 0,3400 | 18.348.062 |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 0,1400 | 17.048.189 |
| MTLN | 42,3800 | 0,67 % | 0,2800 | 14.673.942 |
| TITC | 49,3500 | 2,60 % | 1,2500 | 12.705.796 |
| ΔΕΗ | 17,8300 | -0,78 % | -0,1400 | 11.462.275 |
| ΟΤΕ | 16,8300 | 0,24 % | 0,0400 | 5.607.529 |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 0,0380 | 4.086.520 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 79,96εκ. |
| ΑΛΦΑ | 3,4500 | 0,94 % | 8.613.078 | 29,60εκ. |
| ΙΝΛΟΤ | 1,0380 | 3,80 % | 4.006.650 | 4,09εκ. |
| ΕΤΕ | 13,2200 | 0,30 % | 1.640.938 | 21,69εκ. |
| ΟΠΑΠ | 18,3400 | 1,89 % | 1.009.203 | 18,35εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8800 | -1,16 % | 693.990 | 1,32εκ. |
| ΔΕΗ | 17,8300 | -0,78 % | 642.037 | 11,46εκ. |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 623.079 | 17,05εκ. |
| ΕΛΧΑ | 3,9200 | -1,26 % | 528.730 | 2,12εκ. |
| ΑΔΜΗΕ | 2,9800 | 1,71 % | 521.229 | 1,55εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 191.250 | 1,20 % |
| ΠΕΡΦ | 8,2500 | -0,60 % | 152.103 | 1,08 % |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 0,64 % |
| EIS | 2,0200 | -1,70 % | 89.807 | 0,59 % |
| CNLCAP | 6,9500 | 2,96 % | 4.581 | 0,58 % |
| ΕΚΤΕΡ | 3,4900 | -0,99 % | 136.067 | 0,49 % |
| ΜΠΕΛΑ | 27,3400 | 0,51 % | 623.079 | 0,46 % |
| ΑΛΦΑ | 3,4500 | 0,94 % | 8.613.078 | 0,37 % |
| ΑΛΜΥ | 5,0400 | 3,70 % | 111.698 | 0,34 % |
| ΠΡΔ | 0,4600 | -2,13 % | 81.247 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3000 | 12,75 % | 191.250 | 14,71 % |
| ΠΡΔ | 0,4600 | -2,13 % | 81.247 | 7,23 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 134 | 6,35 % |
| ΚΟΡΔΕ | 0,5300 | 0,76 % | 6.559 | 6,08 % |
| ΠΑΠ | 3,3500 | 6,35 % | 22.555 | 5,71 % |
| ΠΑΙΡ | 0,9000 | -2,60 % | 6.215 | 5,19 % |
| CNLCAP | 6,9500 | 2,96 % | 4.581 | 5,19 % |
| ΛΑΝΑΚ | 1,3800 | 2,22 % | 1.066 | 5,19 % |
| ΕΥΡΩΒ | 3,4930 | 3,04 % | 23.199.748 | 5,10 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 4,86 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|