| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -3,03% | 16,0000 | 16,4900 | 16,0000 | 600 | 9.635,10 |
| 08/3/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 07/3/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 04/3/2016 | 16,5000 | 0,00% | 16,0200 | 16,5000 | 16,0200 | 30 | 487,80 |
| 03/3/2016 | 16,5000 | 0,00% | 15,8800 | 16,6700 | 15,8800 | 50 | 809,95 |
| 02/3/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | 8 | 132,00 |
| 01/3/2016 | 16,5000 | -0,60% | 15,6100 | 16,5000 | 15,6000 | 192 | 3.077,80 |
| 29/2/2016 | 16,6000 | 3,75% | 15,6000 | 16,6000 | 15,6000 | 255 | 4.096,00 |
| 26/2/2016 | 16,0000 | 2,96% | 16,0000 | 16,0000 | 16,0000 | 50 | 800,00 |
| 25/2/2016 | 15,5400 | -2,88% | 15,5100 | 16,0000 | 15,5100 | 200 | 3.109,60 |
| 24/2/2016 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 23/2/2016 | 16,0000 | 0,00% | 15,5600 | 16,4000 | 15,5600 | 321 | 5.056,73 |
| 22/2/2016 | 16,0000 | 0,00% | 15,9900 | 16,4800 | 15,9900 | 291 | 4.658,30 |
| 19/2/2016 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 15,6600 | 135 | 2.156,60 |
| 18/2/2016 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 57 | 912,00 |
| 17/2/2016 | 16,0000 | -2,91% | 15,6200 | 16,0000 | 15,6100 | 325 | 5.141,50 |
| 16/2/2016 | 16,4800 | -2,20% | 16,0000 | 16,4900 | 16,0000 | 252 | 4.085,68 |
| 15/2/2016 | 16,8500 | 0,00% | 16,8500 | 16,8500 | 16,8500 | ,00 | |
| 12/2/2016 | 16,8500 | 0,00% | 16,8500 | 16,8500 | 16,8500 | 1 | 16,85 |
| 11/2/2016 | 16,8500 | 0,96% | 16,8500 | 16,8500 | 16,8500 | 18 | 303,30 |
| 10/2/2016 | 16,6900 | 0,00% | 16,6900 | 16,6900 | 16,6900 | 10 | 166,90 |
| 09/2/2016 | 16,6900 | 1,03% | 15,6300 | 16,6900 | 15,6300 | 136 | 2.243,34 |
| 08/2/2016 | 16,5200 | -1,96% | 16,5500 | 16,8200 | 16,5200 | 276 | 4.568,52 |
| 05/2/2016 | 16,8500 | 0,00% | 16,8500 | 16,8500 | 16,8500 | ,00 | |
| 04/2/2016 | 16,8500 | 0,00% | 16,8500 | 16,8500 | 16,8500 | ,00 | |
| 03/2/2016 | 16,8500 | 0,00% | 16,8500 | 16,8500 | 16,8500 | ,00 | |
| 02/2/2016 | 16,8500 | -0,30% | 16,5100 | 16,8500 | 16,5100 | 210 | 3.504,10 |
| 01/2/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 10 | 169,00 |
| 29/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 28/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 27/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 26/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 25/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 22/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 21/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 35 | 591,50 |
| 20/1/2016 | 16,9000 | -0,59% | 16,5200 | 16,9000 | 16,5200 | 40 | 664,60 |
| 19/1/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 18/1/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 5 | 85,00 |
| 15/1/2016 | 17,0000 | 0,00% | 16,5300 | 17,0000 | 16,5200 | 210 | 3.522,25 |
| 14/1/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 13/1/2016 | 17,0000 | 0,29% | 16,9900 | 17,0000 | 16,5100 | 77 | 1.294,23 |
| 12/1/2016 | 16,9500 | -0,29% | 16,9900 | 16,9900 | 16,5200 | 157 | 2.650,04 |
| 11/1/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 08/1/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 07/1/2016 | 17,0000 | 0,12% | 17,0000 | 17,0000 | 17,0000 | 50 | 850,00 |
| 05/1/2016 | 16,9800 | 0,00% | 16,9800 | 16,9800 | 16,9800 | ,00 | |
| 04/1/2016 | 16,9800 | -0,12% | 16,5200 | 16,9800 | 16,5100 | 181 | 3.025,86 |
| 31/12/2015 | 17,0000 | 0,00% | 16,4200 | 17,0000 | 16,3100 | 450 | 7.521,80 |
| 30/12/2015 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 29/12/2015 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 7 | 119,00 |
| 28/12/2015 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 23/12/2015 | 17,0000 | 0,00% | 16,3500 | 17,0000 | 16,3500 | 29 | 485,65 |
| 22/12/2015 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 21/12/2015 | 17,0000 | 0,06% | 17,0000 | 17,0000 | 17,0000 | 20 | 340,00 |
| 18/12/2015 | 16,9900 | -0,06% | 16,4800 | 16,9900 | 16,4800 | 45 | 754,35 |
| 17/12/2015 | 17,0000 | 0,00% | 16,2000 | 17,0000 | 16,0000 | 193 | 3.186,18 |
| 16/12/2015 | 17,0000 | 0,12% | 16,0700 | 17,0000 | 16,0600 | 206 | 3.421,96 |
| 15/12/2015 | 16,9800 | -0,12% | 16,3000 | 16,9800 | 16,3000 | 70 | 1.175,00 |
| 14/12/2015 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 50 | 850,00 |
| 11/12/2015 | 17,0000 | 2,47% | 15,7000 | 17,0000 | 15,7000 | 37 | 617,60 |
| 10/12/2015 | 16,5900 | 0,00% | 16,5900 | 16,5900 | 16,5900 | ,00 | |
| 09/12/2015 | 16,5900 | -2,07% | 16,4200 | 16,9400 | 16,4200 | 23 | 387,15 |
| 08/12/2015 | 16,9400 | 0,00% | 16,9400 | 16,9400 | 16,9400 | ,00 | |
| 07/12/2015 | 16,9400 | -0,35% | 16,5100 | 16,9700 | 16,5000 | 65 | 1.095,47 |
| 04/12/2015 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 03/12/2015 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 02/12/2015 | 17,0000 | -1,73% | 16,6000 | 17,0700 | 16,6000 | 325 | 5.484,70 |
| 01/12/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 30/11/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 27/11/2015 | 17,3000 | 1,76% | 17,3000 | 17,3000 | 17,3000 | 50 | 865,00 |
| 26/11/2015 | 17,0000 | -1,73% | 16,6600 | 17,2000 | 16,5500 | 400 | 6.723,50 |
| 25/11/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 24/11/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 23/11/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 20/11/2015 | 17,3000 | 0,00% | 16,5600 | 17,3000 | 16,5600 | 50 | 846,50 |
| 19/11/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 18/11/2015 | 17,3000 | 0,00% | 16,5600 | 17,3000 | 16,5600 | 30 | 507,90 |
| 17/11/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 16/11/2015 | 17,3000 | 0,00% | 16,7000 | 17,3000 | 16,7000 | 51 | 873,15 |
| 13/11/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 12/11/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 11/11/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 10/11/2015 | 17,3000 | 0,87% | 16,4000 | 17,3000 | 16,4000 | 145 | 2.443,00 |
| 09/11/2015 | 17,1500 | 0,00% | 17,1500 | 17,1500 | 17,1500 | ,00 | |
| 06/11/2015 | 17,1500 | 0,00% | 17,1500 | 17,1500 | 17,1500 | ,00 | |
| 05/11/2015 | 17,1500 | 0,00% | 17,1500 | 17,1500 | 17,1500 | ,00 | |
| 04/11/2015 | 17,1500 | 0,00% | 17,1500 | 17,1500 | 17,1500 | ,00 | |
| 03/11/2015 | 17,1500 | 0,00% | 17,1500 | 17,1500 | 17,1500 | ,00 | |
| 02/11/2015 | 17,1500 | 0,00% | 17,1500 | 17,1500 | 17,1500 | ,00 | |
| 30/10/2015 | 17,1500 | -0,41% | 17,1500 | 17,1500 | 17,1500 | 10 | 171,50 |
| 29/10/2015 | 17,2200 | -0,29% | 16,5500 | 17,2400 | 16,2000 | 401 | 6.748,06 |
| 27/10/2015 | 17,2700 | 0,00% | 17,2700 | 17,2700 | 17,2700 | ,00 | |
| 26/10/2015 | 17,2700 | 0,00% | 17,2700 | 17,2700 | 17,2700 | ,00 | |
| 23/10/2015 | 17,2700 | -0,17% | 16,7500 | 17,2700 | 16,7500 | 65 | 1.108,35 |
| 22/10/2015 | 17,3000 | 0,12% | 16,7100 | 17,3000 | 16,7100 | 175 | 2.999,11 |
| 21/10/2015 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | 20 | 345,60 |
| 20/10/2015 | 17,2800 | -0,12% | 17,0000 | 17,2900 | 17,0000 | 182 | 3.107,78 |
| 19/10/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 16/10/2015 | 17,3000 | 0,00% | 16,7700 | 17,3000 | 16,7700 | 41 | 708,77 |
| 15/10/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 14/10/2015 | 17,3000 | 1,76% | 16,5100 | 17,3000 | 16,5100 | 95 | 1.607,95 |
| 13/10/2015 | 17,0000 | 0,00% | 16,6000 | 17,0000 | 16,6000 | 11 | 186,60 |
| 12/10/2015 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 09/10/2015 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 08/10/2015 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 07/10/2015 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 06/10/2015 | 17,0000 | -1,73% | 16,6900 | 17,4500 | 16,6900 | 322 | 5.459,07 |
| 05/10/2015 | 17,3000 | -1,14% | 16,8500 | 17,4000 | 16,7700 | 333 | 5.709,32 |
| 02/10/2015 | 17,5000 | 0,92% | 16,5000 | 17,5000 | 16,5000 | 720 | 12.214,50 |
| 01/10/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 30/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 29/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 28/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 25/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 24/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 23/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 22/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 21/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 18/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 17/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 16/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 15/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 14/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 11/9/2015 | 17,3400 | 0,00% | 17,3400 | 17,3400 | 17,3400 | ,00 | |
| 10/9/2015 | 17,3400 | -0,91% | 16,8400 | 17,5000 | 16,8400 | 20 | 342,60 |
| 09/9/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | 1 | 17,50 |
| 08/9/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 07/9/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 04/9/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 03/9/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 02/9/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 01/9/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 31/8/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 28/8/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 27/8/2015 | 17,5000 | 1,27% | 16,4000 | 17,5000 | 16,0000 | 750 | 12.575,00 |
| 26/8/2015 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | ,00 | |
| 25/8/2015 | 17,2800 | -1,26% | 17,0000 | 17,5000 | 17,0000 | 295 | 5.069,85 |
| 24/8/2015 | 17,5000 | 0,00% | 17,0000 | 17,5000 | 17,0000 | 70 | 1.215,00 |
| 21/8/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 20/8/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 19/8/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 18/8/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 17/8/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 14/8/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 13/8/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 12/8/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 11/8/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 10/8/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 07/8/2015 | 17,5000 | 1,16% | 17,5000 | 17,5000 | 17,5000 | 30 | 525,00 |
| 06/8/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 05/8/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 30 | 519,00 |
| 04/8/2015 | 17,3000 | 0,00% | 15,5700 | 17,3000 | 15,5700 | 208 | 3.325,06 |
| 03/8/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 26/6/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 25/6/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 24/6/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 23/6/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 22/6/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 19/6/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 4 | 69,20 |
| 18/6/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 17/6/2015 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 16/6/2015 | 17,3000 | 0,64% | 17,2000 | 17,3000 | 17,2000 | 40 | 688,40 |
| 15/6/2015 | 17,1900 | 0,00% | 17,1900 | 17,1900 | 17,1900 | ,00 | |
| 12/6/2015 | 17,1900 | 0,00% | 17,1900 | 17,1900 | 17,1900 | ,00 | |
| 11/6/2015 | 17,1900 | -0,06% | 16,7800 | 17,1900 | 16,7800 | 110 | 1.870,40 |
| 10/6/2015 | 17,2000 | 0,00% | 16,6500 | 17,2000 | 16,6500 | 160 | 2.724,50 |
| 09/6/2015 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 15 | 258,00 |
| 08/6/2015 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 34 | 584,80 |
| 05/6/2015 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 20 | 344,00 |
| 04/6/2015 | 17,2000 | 1,18% | 17,2000 | 17,2000 | 17,2000 | 101 | 1.737,20 |
| 03/6/2015 | 17,0000 | -1,68% | 16,6100 | 17,0000 | 16,5000 | 1.326 | 22.212,34 |
| 02/6/2015 | 17,2900 | -0,46% | 16,6000 | 17,2900 | 16,1700 | 260 | 4.345,95 |
| 29/5/2015 | 17,3700 | 0,00% | 17,3700 | 17,3700 | 17,3700 | ,00 | |
| 28/5/2015 | 17,3700 | 0,00% | 17,3700 | 17,3700 | 17,3700 | ,00 | |
| 27/5/2015 | 17,3700 | 0,00% | 17,3700 | 17,3700 | 17,3700 | ,00 | |
| 26/5/2015 | 17,3700 | 0,00% | 17,3700 | 17,3700 | 17,3700 | ,00 | |
| 25/5/2015 | 17,3700 | 0,00% | 17,3700 | 17,3700 | 17,3700 | ,00 | |
| 22/5/2015 | 17,3700 | 2,36% | 16,1300 | 17,3800 | 16,1300 | 490 | 8.260,35 |
| 21/5/2015 | 16,9700 | 0,00% | 16,9700 | 16,9700 | 16,9700 | ,00 | |
| 20/5/2015 | 16,9700 | 0,00% | 16,9700 | 16,9700 | 16,9700 | ,00 | |
| 19/5/2015 | 16,9700 | -0,64% | 16,0000 | 16,9700 | 15,8000 | 1.350 | ,00 |
| 18/5/2015 | 17,0800 | 0,00% | 17,0800 | 17,0800 | 17,0800 | ,00 | |
| 15/5/2015 | 17,0800 | 0,00% | 17,0800 | 17,0800 | 17,0800 | ,00 | |
| 14/5/2015 | 17,0800 | 0,00% | 17,0800 | 17,0800 | 17,0800 | ,00 | |
| 13/5/2015 | 17,0800 | -0,70% | 16,3100 | 17,1000 | 16,3000 | 336 | ,00 |
| 12/5/2015 | 17,2000 | 0,00% | 16,3500 | 17,2000 | 16,3000 | 253 | ,00 |
| 11/5/2015 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 08/5/2015 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 07/5/2015 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 06/5/2015 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 05/5/2015 | 17,2000 | 6,50% | 16,1500 | 17,2000 | 16,1500 | 110 | ,00 |
| 04/5/2015 | 16,1500 | -6,10% | 16,1500 | 16,1500 | 16,1500 | 60 | ,00 |
| 30/4/2015 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 29/4/2015 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 28/4/2015 | 17,2000 | 1,00% | 17,2000 | 17,2000 | 17,2000 | 50 | ,00 |
| 27/4/2015 | 17,0300 | 0,41% | 15,7000 | 17,1900 | 15,4000 | 215 | ,00 |
| 24/4/2015 | 16,9600 | 0,00% | 16,9600 | 16,9600 | 16,9600 | ,00 | |
| 23/4/2015 | 16,9600 | 0,00% | 16,9600 | 16,9600 | 16,9600 | ,00 | |
| 22/4/2015 | 16,9600 | -4,45% | 17,1200 | 17,3900 | 16,9600 | 150 | ,00 |
| 21/4/2015 | 17,7500 | 0,00% | 16,7400 | 17,7500 | 16,7400 | 80 | ,00 |
| 20/4/2015 | 17,7500 | 0,00% | 17,7500 | 17,7500 | 17,7500 | ,00 | |
| 17/4/2015 | 17,7500 | -0,22% | 16,9200 | 17,7500 | 16,9200 | 70 | ,00 |
| 16/4/2015 | 17,7900 | 0,00% | 17,7900 | 17,7900 | 17,7900 | ,00 | |
| 15/4/2015 | 17,7900 | 0,00% | 17,7900 | 17,7900 | 17,7900 | ,00 | |
| 14/4/2015 | 17,7900 | 3,43% | 17,7000 | 17,7900 | 17,7000 | 105 | ,00 |
| 09/4/2015 | 17,2000 | 2,38% | 17,1000 | 17,7100 | 17,1000 | 187 | ,00 |
| 08/4/2015 | 16,8000 | -5,62% | 16,8000 | 16,8000 | 16,8000 | 257 | ,00 |
| 07/4/2015 | 17,8000 | 0,91% | 17,8000 | 17,8000 | 17,8000 | 21 | ,00 |
| 02/4/2015 | 17,6400 | -0,90% | 17,1600 | 17,7000 | 17,1600 | 150 | ,00 |
| 01/4/2015 | 17,8000 | 0,00% | 17,0000 | 17,8000 | 17,0000 | 60 | ,00 |
| 31/3/2015 | 17,8000 | 1,71% | 17,8000 | 17,8000 | 17,8000 | 42 | ,00 |
| 30/3/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 27/3/2015 | 17,5000 | 0,00% | 16,7200 | 17,5000 | 16,7200 | 174 | ,00 |
| 26/3/2015 | 17,5000 | 0,00% | 17,2000 | 17,5000 | 17,2000 | 55 | ,00 |
| 24/3/2015 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 23/3/2015 | 17,5000 | 2,34% | 17,5000 | 17,5000 | 17,5000 | 17 | ,00 |
| 20/3/2015 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 19/3/2015 | 17,1000 | -4,47% | 17,0300 | 17,7800 | 17,0200 | 156 | ,00 |
| 18/3/2015 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 17/3/2015 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 16/3/2015 | 17,9000 | 0,00% | 17,0000 | 17,9000 | 16,9000 | 850 | ,00 |
| 13/3/2015 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 12/3/2015 | 17,9000 | -0,50% | 17,0200 | 17,9000 | 17,0200 | 150 | ,00 |
| 11/3/2015 | 17,9900 | 0,00% | 17,9900 | 17,9900 | 17,9900 | ,00 | |
| 10/3/2015 | 17,9900 | 0,00% | 17,9900 | 17,9900 | 17,9900 | ,00 | |
| 09/3/2015 | 17,9900 | 0,00% | 17,9900 | 17,9900 | 17,9900 | ,00 | |
| 06/3/2015 | 17,9900 | 0,00% | 17,9900 | 17,9900 | 17,9900 | ,00 | |
| 05/3/2015 | 17,9900 | 0,50% | 17,9900 | 17,9900 | 17,9900 | 25 | ,00 |
| 04/3/2015 | 17,9000 | 0,00% | 17,1400 | 17,9000 | 17,1200 | 290 | ,00 |
| 03/3/2015 | 17,9000 | -0,50% | 17,1100 | 17,9000 | 17,1000 | 210 | ,00 |
| 02/3/2015 | 17,9900 | 0,56% | 17,9000 | 17,9900 | 17,9000 | 80 | ,00 |
| 27/2/2015 | 17,8900 | 5,24% | 16,1000 | 17,8900 | 16,1000 | 110 | ,00 |
| 26/2/2015 | 17,0000 | -5,03% | 17,0000 | 17,0000 | 17,0000 | 1 | ,00 |
| 25/2/2015 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 24/2/2015 | 17,9000 | 0,00% | 17,1700 | 17,9000 | 17,1700 | 165 | ,00 |
| 20/2/2015 | 17,9000 | 0,06% | 17,5000 | 17,9000 | 17,5000 | 120 | ,00 |
| 19/2/2015 | 17,8900 | 0,00% | 17,8900 | 17,8900 | 17,8900 | ,00 | |
| 18/2/2015 | 17,8900 | 0,00% | 17,8900 | 17,8900 | 17,8900 | ,00 | |
| 17/2/2015 | 17,8900 | 0,00% | 17,8900 | 17,8900 | 17,8900 | ,00 | |
| 16/2/2015 | 17,8900 | 0,00% | 17,8900 | 17,8900 | 17,8900 | ,00 | |
| 13/2/2015 | 17,8900 | 0,51% | 17,1000 | 17,8900 | 17,1000 | 75 | ,00 |
| 12/2/2015 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 11/2/2015 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 10/2/2015 | 17,8000 | -0,84% | 17,7000 | 17,8000 | 17,7000 | 103 | ,00 |
| 09/2/2015 | 17,9500 | 0,00% | 17,9500 | 17,9500 | 17,9500 | ,00 | |
| 06/2/2015 | 17,9500 | 0,34% | 17,5000 | 17,9500 | 17,5000 | 120 | ,00 |
| 05/2/2015 | 17,8900 | 1,19% | 16,7500 | 17,9000 | 16,7500 | 335 | ,00 |
| 04/2/2015 | 17,6800 | -0,67% | 17,7000 | 17,7000 | 17,3300 | 420 | ,00 |
| 03/2/2015 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 02/2/2015 | 17,8000 | -0,84% | 17,1000 | 17,8000 | 17,0700 | 330 | ,00 |
| 30/1/2015 | 17,9500 | -0,17% | 17,6000 | 17,9500 | 17,5000 | 360 | ,00 |
| 29/1/2015 | 17,9800 | 1,12% | 17,1200 | 17,9800 | 17,1100 | 167 | ,00 |
| 28/1/2015 | 17,7800 | -1,11% | 16,9500 | 17,7800 | 16,9100 | 400 | ,00 |
| 27/1/2015 | 17,9800 | 0,00% | 17,9800 | 17,9800 | 17,9800 | ,00 | |
| 26/1/2015 | 17,9800 | 0,73% | 17,3000 | 18,0000 | 17,3000 | 327 | ,00 |
| 23/1/2015 | 17,8500 | 0,28% | 17,4100 | 18,0000 | 17,4000 | 960 | ,00 |
| 22/1/2015 | 17,8000 | 0,00% | 17,3000 | 18,0000 | 17,3000 | 530 | ,00 |
| 21/1/2015 | 17,8000 | -1,11% | 17,4100 | 17,8000 | 17,4000 | 500 | ,00 |
| 20/1/2015 | 18,0000 | 1,24% | 17,1600 | 18,0000 | 17,1600 | 38 | ,00 |
| 19/1/2015 | 17,7800 | -1,22% | 16,5000 | 18,0000 | 16,5000 | 1.985 | ,00 |
| 16/1/2015 | 18,0000 | 0,28% | 17,4000 | 18,0000 | 17,4000 | 235 | ,00 |
| 15/1/2015 | 17,9500 | 0,00% | 17,9500 | 17,9500 | 17,9500 | ,00 | |
| 14/1/2015 | 17,9500 | 0,00% | 17,9500 | 17,9500 | 17,9500 | ,00 | |
| 13/1/2015 | 17,9500 | 0,00% | 17,9500 | 17,9500 | 17,9500 | ,00 |
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.% |
|---|