| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | -0,0350 | 10.256 |
| ΛΑΝΑΚ | 1,4200 | -4,05 % | -0,0600 | 2.354 |
| ΔΡΟΜΕ | 0,3300 | -3,51 % | -0,0120 | 1.171 |
| ΦΟΥΝΤΛ | 0,9560 | -3,43 % | -0,0340 | 54.965 |
| ΑΑΑΚ | 7,3500 | -3,29 % | -0,2500 | 5 |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | -0,0140 | 1.114 |
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 8.737.955 |
| ΑΒΕ | 0,5080 | -2,31 % | -0,0120 | 30.460 |
| ΠΡΔ | 0,4640 | -2,11 % | -0,0100 | 11.530 |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | -0,0300 | 98.836 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
42,2000 €
1,2000 (2,93%)
- Άνοιγμα 42,0000
- Υψηλό 43,0000
- Χαμηλό 42,0000
- Όγκος 272
- Τζίρος 11.516 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -2,52% | 15,8100 | 16,0000 | 15,5600 | 1.355 | 21.369,25 |
| 06/5/2016 | 16,2800 | -0,06% | 16,2800 | 16,2800 | 16,2800 | 100 | 1.628,00 |
| 05/5/2016 | 16,2900 | 0,06% | 15,8500 | 16,4000 | 15,8500 | 352 | 5.654,10 |
| 04/5/2016 | 16,2800 | 0,00% | 15,7000 | 16,2800 | 15,7000 | 102 | 1.643,21 |
| 28/4/2016 | 16,2800 | 0,00% | 16,2800 | 16,2800 | 16,2800 | ,00 | |
| 27/4/2016 | 16,2800 | 0,00% | 16,2800 | 16,2800 | 16,2800 | ,00 | |
| 26/4/2016 | 16,2800 | 0,00% | 16,2800 | 16,2800 | 16,2800 | ,00 | |
| 25/4/2016 | 16,2800 | 0,00% | 16,2800 | 16,2800 | 16,2800 | 20 | 325,60 |
| 22/4/2016 | 16,2800 | -1,93% | 15,7100 | 16,2900 | 15,7100 | 1.199 | 18.982,65 |
| 21/4/2016 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 20/4/2016 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 19/4/2016 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 18/4/2016 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 15/4/2016 | 16,6000 | 0,61% | 16,6000 | 16,6000 | 16,6000 | 60 | 996,00 |
| 14/4/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 13/4/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 12/4/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 11/4/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 08/4/2016 | 16,5000 | 0,61% | 16,5000 | 16,5000 | 16,5000 | 30 | 495,00 |
| 07/4/2016 | 16,4000 | 1,23% | 16,4000 | 16,4000 | 16,4000 | 35 | 574,00 |
| 06/4/2016 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | ,00 | |
| 05/4/2016 | 16,2000 | -0,61% | 15,8100 | 16,2000 | 15,7100 | 167 | 2.682,41 |
| 04/4/2016 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 01/4/2016 | 16,3000 | 1,88% | 16,3000 | 16,3000 | 16,3000 | 50 | 815,00 |
| 31/3/2016 | 16,0000 | -1,84% | 15,9000 | 16,3000 | 15,7200 | 465 | 7.403,70 |
| 30/3/2016 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 29/3/2016 | 16,3000 | 3,10% | 15,3200 | 16,3000 | 15,3200 | 291 | 4.630,80 |
| 24/3/2016 | 15,8100 | 0,00% | 15,8100 | 15,8100 | 15,8100 | ,00 | |
| 23/3/2016 | 15,8100 | 0,00% | 15,8100 | 15,8100 | 15,8100 | ,00 | |
| 22/3/2016 | 15,8100 | -2,11% | 15,8100 | 15,8100 | 15,8100 | 40 | 632,40 |
| 21/3/2016 | 16,1500 | 0,25% | 15,8000 | 16,2000 | 15,8000 | 269 | 4.304,98 |
| 18/3/2016 | 16,1100 | -0,56% | 15,8000 | 16,2000 | 15,8000 | 280 | 4.473,00 |
| 17/3/2016 | 16,2000 | 0,00% | 15,8000 | 16,2000 | 15,8000 | 300 | 4.805,00 |
| 16/3/2016 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | ,00 | |
| 15/3/2016 | 16,2000 | 1,25% | 16,2000 | 16,2000 | 16,2000 | 110 | 1.782,00 |
| 11/3/2016 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 10/3/2016 | 16,0000 | 0,00% | 15,7200 | 16,2000 | 15,7200 | 120 | 1.908,00 |
| 09/3/2016 | 16,0000 | 0,00% | 16,0000 | 16,4900 | 16,0000 | 600 | 9.635,10 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 0,3200 | 24.817 |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 0,3000 | 1.559 |
| ΜΕΒΑ | 8,6000 | 4,24 % | 0,3500 | 11.799 |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 0,1100 | 54.721 |
| ΕΛΙΝ | 2,4700 | 3,78 % | 0,0900 | 25.877 |
| ΛΑΜΨΑ | 42,2000 | 2,93 % | 1,2000 | 272 |
| ΑΚΡΙΤ | 1,1000 | 2,80 % | 0,0300 | 2.300 |
| BOCHGR | 8,0000 | 2,56 % | 0,2000 | 462.400 |
| ΑΔΜΗΕ | 3,0600 | 2,00 % | 0,0600 | 156.693 |
| ΦΒΜΕΖΖ | 0,0677 | 1,96 % | 0,0013 | 69.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 30.590.063 |
| ΕΤΕ | 12,6900 | -0,28 % | -0,0350 | 26.350.956 |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | -0,0080 | 25.174.276 |
| ΠΕΙΡ | 6,9340 | -2,06 % | -0,1460 | 19.436.778 |
| MTLN | 42,0000 | -1,18 % | -0,5000 | 12.103.361 |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | -0,0400 | 11.154.807 |
| ΟΠΑΠ | 18,4000 | 0,55 % | 0,1000 | 5.561.009 |
| ΔΕΗ | 14,8700 | 1,16 % | 0,1700 | 4.498.014 |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 0,0200 | 3.987.653 |
| TITC | 39,5500 | 0,76 % | 0,3000 | 3.963.528 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 30,59εκ. |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | 7.486.212 | 25,17εκ. |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 3.607.343 | 3,99εκ. |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 19,44εκ. |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 26,35εκ. |
| BOCHGR | 8,0000 | 2,56 % | 462.400 | 3,67εκ. |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 11,15εκ. |
| ΔΕΗ | 14,8700 | 1,16 % | 302.777 | 4,50εκ. |
| ΟΠΑΠ | 18,4000 | 0,55 % | 302.060 | 5,56εκ. |
| MTLN | 42,0000 | -1,18 % | 288.108 | 12,10εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7000 | 0,83 % | 150.612 | 0,98 % |
| ΕΚΤΕΡ | 3,1750 | 0,00 % | 134.627 | 0,50 % |
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 0,38 % |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | 98.836 | 0,36 % |
| ΕΧΑΕ | 6,2900 | -1,10 % | 210.945 | 0,35 % |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 54.721 | 0,32 % |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 0,31 % |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 0,23 % |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 0,22 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,3500 | -3,29 % | 5 | 25,00 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 10,28 % |
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 24.817 | 7,92 % |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | 10.256 | 7,59 % |
| ΝΑΥΠ | 1,3850 | 1,09 % | 772 | 6,57 % |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 1.559 | 6,43 % |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | 1.114 | 5,96 % |
| ΕΛΙΝ | 2,4700 | 3,78 % | 25.877 | 5,88 % |
| ΑΤΕΚ | 1,6900 | -1,17 % | 1.251 | 5,85 % |
| ΜΕΒΑ | 8,6000 | 4,24 % | 11.799 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|