| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΙΜΙΤΕΔ (ΛΟΤΖ)
4,6200 €
0,1600 (3,59%)
- Άνοιγμα 4,4400
- Υψηλό 4,6400
- Χαμηλό 4,4400
- Όγκος 3.130
- Τζίρος 14.318 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/1/2007 | 1,5100 | -1,95% | 1,3900 | 1,5500 | 1,3900 | 71.637 | 107.930,54 |
| 23/1/2007 | 1,5400 | -3,75% | 1,6000 | 1,6000 | 1,5200 | 63.804 | 98.701,61 |
| 22/1/2007 | 1,6000 | -3,03% | 1,6100 | 1,6400 | 1,5700 | 69.171 | 110.994,13 |
| 19/1/2007 | 1,6500 | -0,60% | 1,6400 | 1,6500 | 1,6200 | 46.879 | 76.505,52 |
| 18/1/2007 | 1,6600 | -0,60% | 1,6800 | 1,6800 | 1,6200 | 117.484 | 193.573,76 |
| 17/1/2007 | 1,6700 | 1,21% | 1,6500 | 1,6800 | 1,6500 | 124.830 | 207.195,63 |
| 16/1/2007 | 1,6500 | 1,23% | 1,6500 | 1,6700 | 1,6100 | 242.394 | 396.380,71 |
| 15/1/2007 | 1,6300 | 4,49% | 1,5700 | 1,6400 | 1,5700 | 412.716 | 662.117,95 |
| 12/1/2007 | 1,5600 | 1,96% | 1,5600 | 1,5700 | 1,5300 | 222.685 | 343.773,03 |
| 11/1/2007 | 1,5300 | 1,32% | 1,5100 | 1,5800 | 1,5100 | 159.692 | 244.925,96 |
| 10/1/2007 | 1,5100 | 0,67% | 1,4800 | 1,5100 | 1,4800 | 74.752 | 111.571,00 |
| 09/1/2007 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,4800 | 57.674 | 86.143,00 |
| 08/1/2007 | 1,5000 | 1,35% | 1,5000 | 1,5100 | 1,4900 | 517.140 | 753.819,28 |
| 05/1/2007 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4500 | 26.489 | 39.048,72 |
| 04/1/2007 | 1,4800 | -0,67% | 1,4900 | 1,5000 | 1,4700 | 42.904 | 63.658,12 |
| 03/1/2007 | 1,4900 | 0,00% | 1,4900 | 1,5000 | 1,4800 | 35.271 | 52.399,60 |
| 02/1/2007 | 1,4900 | 1,36% | 1,4700 | 1,4900 | 1,4700 | 44.030 | 65.502,80 |
| 29/12/2006 | 1,4700 | 0,68% | 1,4600 | 1,4700 | 1,4600 | 33.399 | 48.830,87 |
| 28/12/2006 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4500 | 13.311 | 19.384,06 |
| 27/12/2006 | 1,4600 | 0,69% | 1,4600 | 1,4800 | 1,4400 | 16.146 | 23.384,82 |
| 22/12/2006 | 1,4500 | -2,68% | 1,4800 | 1,4900 | 1,4500 | 13.172 | 68.499,43 |
| 21/12/2006 | 1,4900 | 0,00% | 1,4900 | 1,5000 | 1,4700 | 33.224 | 49.203,08 |
| 20/12/2006 | 1,4900 | 0,00% | 1,5000 | 1,5100 | 1,4900 | 21.420 | 32.019,76 |
| 19/12/2006 | 1,4900 | -1,97% | 1,5000 | 1,5000 | 1,4900 | 31.274 | 46.628,50 |
| 18/12/2006 | 1,5200 | -0,65% | 1,5200 | 1,5200 | 1,5000 | 88.852 | ,00 |
| 15/12/2006 | 1,5300 | 2,68% | 1,5000 | 1,5300 | 1,4800 | 100.765 | ,00 |
| 14/12/2006 | 1,4900 | -1,32% | 1,5100 | 1,5200 | 1,4900 | 137.886 | ,00 |
| 13/12/2006 | 1,5100 | -0,66% | 1,5000 | 1,5200 | 1,4900 | 22.342 | ,00 |
| 12/12/2006 | 1,5200 | 1,33% | 1,5200 | 1,5400 | 1,5000 | 70.088 | ,00 |
| 11/12/2006 | 1,5000 | -1,32% | 1,5100 | 1,5200 | 1,4900 | 125.225 | ,00 |
| 08/12/2006 | 1,5200 | 0,66% | 1,5100 | 1,5200 | 1,4900 | 106.948 | ,00 |
| 07/12/2006 | 1,5100 | 1,34% | 1,5000 | 1,5100 | 1,4600 | 124.517 | ,00 |
| 06/12/2006 | 1,4900 | -1,97% | 1,4900 | 1,5100 | 1,4700 | 107.597 | ,00 |
| 05/12/2006 | 1,5200 | 0,00% | 1,5200 | 1,5400 | 1,4800 | 145.545 | ,00 |
| 04/12/2006 | 1,5200 | 0,66% | 1,5200 | 1,5600 | 1,4700 | 164.066 | ,00 |
| 01/12/2006 | 1,5100 | 3,42% | 1,4600 | 1,5300 | 1,4600 | 609.385 | ,00 |
| 30/11/2006 | 1,4600 | 2,82% | 1,4500 | 1,4900 | 1,4300 | 338.463 | ,00 |
| 29/11/2006 | 1,4200 | 0,71% | 1,4300 | 1,4500 | 1,4000 | 269.945 | ,00 |
| 28/11/2006 | 1,4100 | -6,00% | 1,4500 | 1,4800 | 1,4100 | 282.907 | ,00 |
| 27/11/2006 | 1,5000 | -1,32% | 1,5100 | 1,5400 | 1,4800 | 223.979 | ,00 |
| 24/11/2006 | 1,5200 | -4,40% | 1,5900 | 1,5900 | 1,4900 | 769.851 | ,00 |
| 23/11/2006 | 1,5900 | -0,62% | 1,5900 | 1,6000 | 1,5300 | 363.161 | ,00 |
| 22/11/2006 | 1,6000 | 1,27% | 1,6200 | 1,6600 | 1,5600 | 592.046 | ,00 |
| 21/11/2006 | 1,5800 | 6,04% | 1,4900 | 1,5800 | 1,4900 | 418.779 | ,00 |
| 20/11/2006 | 1,4900 | 1,36% | 1,4700 | 1,5100 | 1,4300 | 306.001 | ,00 |
| 17/11/2006 | 1,4700 | 0,00% | 1,4300 | 1,4900 | 1,4200 | 274.659 | ,00 |
| 16/11/2006 | 1,4700 | -5,77% | 1,5600 | 1,5600 | 1,4100 | 520.616 | ,00 |
| 15/11/2006 | 1,5600 | 1,96% | 1,5300 | 1,6000 | 1,5200 | 824.379 | ,00 |
| 14/11/2006 | 1,5300 | -0,65% | 1,5200 | 1,5800 | 1,3900 | 1.619.056 | ,00 |
| 13/11/2006 | 1,5400 | -3,14% | 1,5700 | 1,6500 | 1,5400 | 668.216 | ,00 |
| 10/11/2006 | 1,5900 | -9,66% | 1,7600 | 1,7600 | 1,5900 | 608.653 | ,00 |
| 09/11/2006 | 1,7600 | 1,73% | 1,7600 | 1,7800 | 1,7100 | 314.189 | ,00 |
| 08/11/2006 | 1,7300 | -5,98% | 1,8500 | 1,8500 | 1,7200 | 287.414 | ,00 |
| 07/11/2006 | 1,8400 | 0,00% | 1,8500 | 1,8700 | 1,8200 | 99.907 | ,00 |
| 06/11/2006 | 1,8400 | 1,10% | 1,8000 | 1,8800 | 1,8000 | 261.233 | ,00 |
| 03/11/2006 | 1,8200 | 1,68% | 1,8800 | 1,8800 | 1,7200 | 266.688 | ,00 |
| 02/11/2006 | 1,7900 | -2,72% | 1,8100 | 1,9100 | 1,7500 | 333.956 | ,00 |
| 01/11/2006 | 1,8400 | 6,98% | 1,7300 | 1,8900 | 1,7200 | 378.206 | ,00 |
| 31/10/2006 | 1,7200 | 5,52% | 1,6200 | 1,7600 | 1,6100 | 327.267 | ,00 |
| 30/10/2006 | 1,6300 | 0,00% | 1,6700 | 1,6700 | 1,5800 | 40.752 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|