| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,4000 | -5,41 % | -0,0800 | 7.574 |
| ΙΑΤΡ | 1,7500 | -4,89 % | -0,0900 | 26.012 |
| ΟΠΤΡΟΝ | 2,1000 | -3,67 % | -0,0800 | 949 |
| ΟΛΠ | 38,5500 | -3,63 % | -1,4500 | 51.450 |
| ΞΥΛΠ | 0,4080 | -2,86 % | -0,0120 | 75 |
| ΙΚΤΙΝ | 0,4435 | -2,74 % | -0,0125 | 210.393 |
| ΙΝΤΕΤ | 1,3200 | -2,22 % | -0,0300 | 6.150 |
| ΕΛΒΕ | 5,2000 | -1,89 % | -0,1000 | 100 |
| ΛΟΥΛΗ | 3,3500 | -1,47 % | -0,0500 | 23.727 |
| ΝΤΟΤΣΟΦΤ | 27,0000 | -1,46 % | -0,4000 | 250 |
Συνεχης ενημερωση
LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)
7,0600 €
0,0100 (0,14%)
- Άνοιγμα 7,0500
- Υψηλό 7,1400
- Χαμηλό 7,0300
- Όγκος 202.781
- Τζίρος 1.435.383 €
- Πράξεις 933
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/9/2013 | 3,6460 | -1,51% | 3,7110 | 3,7110 | 3,6360 | 2.969 | ,00 |
| 23/9/2013 | 3,7020 | 2,86% | 3,7400 | 3,7400 | 3,5700 | 892 | ,00 |
| 20/9/2013 | 3,5990 | -1,53% | 3,7580 | 3,7580 | 3,5990 | 1.823 | ,00 |
| 19/9/2013 | 3,6550 | -3,71% | 3,8520 | 3,8520 | 3,6460 | 4.553 | ,00 |
| 18/9/2013 | 3,7960 | 1,25% | 3,7580 | 3,8340 | 3,7580 | 2.876 | ,00 |
| 17/9/2013 | 3,7490 | -0,74% | 3,5990 | 3,7490 | 3,5990 | 229 | ,00 |
| 16/9/2013 | 3,7770 | -0,24% | 3,7580 | 3,7770 | 3,7580 | 1.064 | ,00 |
| 13/9/2013 | 3,7860 | 0,48% | 3,7860 | 3,7860 | 3,7860 | 11 | ,00 |
| 12/9/2013 | 3,7680 | 2,56% | 3,7580 | 3,7860 | 3,7580 | 3.700 | ,00 |
| 11/9/2013 | 3,6740 | -6,01% | 3,9090 | 3,9740 | 3,6640 | 14.858 | ,00 |
| 10/9/2013 | 3,9090 | 2,22% | 3,8340 | 3,9370 | 3,7770 | 19.778 | ,00 |
| 09/9/2013 | 3,8240 | 7,66% | 3,4760 | 3,8240 | 3,4760 | 8.807 | ,00 |
| 06/9/2013 | 3,5520 | 2,19% | 3,4760 | 3,7110 | 3,4580 | 8.911 | ,00 |
| 05/9/2013 | 3,4760 | 4,51% | 3,4480 | 3,5330 | 3,3920 | 2.447 | ,00 |
| 04/9/2013 | 3,3260 | -3,29% | 3,5420 | 3,5420 | 3,2880 | 2.104 | ,00 |
| 03/9/2013 | 3,4390 | 0,56% | 3,5990 | 3,5990 | 3,4200 | 3.226 | ,00 |
| 02/9/2013 | 3,4200 | -5,21% | 3,6550 | 3,6550 | 3,4200 | 2.417 | ,00 |
| 30/8/2013 | 3,6080 | -2,30% | 3,7110 | 3,7400 | 3,5700 | 2.899 | ,00 |
| 29/8/2013 | 3,6930 | 3,45% | 3,5050 | 3,7110 | 3,5050 | 2.780 | ,00 |
| 28/8/2013 | 3,5700 | -4,55% | 3,6080 | 3,6080 | 3,4760 | 3.309 | ,00 |
| 27/8/2013 | 3,7400 | -0,48% | 3,6080 | 3,7400 | 3,5420 | 540 | ,00 |
| 26/8/2013 | 3,7580 | 4,16% | 3,7960 | 3,7960 | 3,7580 | 1.298 | ,00 |
| 23/8/2013 | 3,6080 | 0,00% | 3,6080 | 3,6080 | 3,6080 | ,00 | |
| 22/8/2013 | 3,6080 | 0,00% | 3,6080 | 3,6080 | 3,6080 | ,00 | |
| 21/8/2013 | 3,6080 | -0,25% | 3,7770 | 3,7770 | 3,5890 | 638 | ,00 |
| 20/8/2013 | 3,6170 | -1,79% | 3,6080 | 3,6640 | 3,6080 | 824 | ,00 |
| 19/8/2013 | 3,6830 | -2,49% | 3,7770 | 3,7770 | 3,6830 | 1.571 | ,00 |
| 16/8/2013 | 3,7770 | -2,20% | 3,7770 | 3,7770 | 3,7770 | 35 | ,00 |
| 14/8/2013 | 3,8620 | 0,26% | 3,8990 | 3,9930 | 3,8520 | 3.217 | ,00 |
| 13/8/2013 | 3,8520 | 6,50% | 3,8150 | 3,8520 | 3,7300 | 3.667 | ,00 |
| 12/8/2013 | 3,6170 | 1,03% | 3,5610 | 3,8050 | 3,5610 | 4.006 | ,00 |
| 09/8/2013 | 3,5800 | -1,30% | 3,6640 | 3,6640 | 3,5700 | 1.708 | ,00 |
| 08/8/2013 | 3,6270 | -3,49% | 3,6640 | 3,7490 | 3,5800 | 2.831 | ,00 |
| 07/8/2013 | 3,7580 | 0,00% | 3,7580 | 3,7580 | 3,7580 | ,00 | |
| 06/8/2013 | 3,7580 | 0,00% | 3,7580 | 3,7580 | 3,7580 | ,00 | |
| 05/8/2013 | 3,7580 | 1,27% | 3,5800 | 3,7580 | 3,5800 | 314 | ,00 |
| 02/8/2013 | 3,7110 | 1,53% | 3,7490 | 3,7490 | 3,5890 | 761 | ,00 |
| 01/8/2013 | 3,6550 | -0,25% | 3,7400 | 3,7400 | 3,5800 | 748 | ,00 |
| 31/7/2013 | 3,6640 | -1,03% | 3,6640 | 3,6640 | 3,5420 | 2.428 | ,00 |
| 30/7/2013 | 3,7020 | 2,35% | 3,7300 | 3,7300 | 3,5520 | 352 | ,00 |
| 29/7/2013 | 3,6170 | 0,00% | 3,6170 | 3,6170 | 3,6170 | 147 | ,00 |
| 26/7/2013 | 3,6170 | -2,53% | 3,7490 | 3,7490 | 3,6170 | 561 | ,00 |
| 25/7/2013 | 3,7110 | -1,01% | 3,7020 | 3,7110 | 3,4580 | 479 | ,00 |
| 24/7/2013 | 3,7490 | 3,36% | 3,7490 | 3,7490 | 3,7490 | 95 | ,00 |
| 23/7/2013 | 3,6270 | -1,28% | 3,7300 | 3,7300 | 3,5140 | 553 | ,00 |
| 22/7/2013 | 3,6740 | -0,24% | 3,4860 | 3,6740 | 3,4860 | 122 | ,00 |
| 19/7/2013 | 3,6830 | 2,33% | 3,6640 | 3,7110 | 3,4010 | 22.821 | ,00 |
| 18/7/2013 | 3,5990 | -2,04% | 3,6930 | 3,6930 | 3,5520 | 2.185 | ,00 |
| 17/7/2013 | 3,6740 | -0,24% | 3,6740 | 3,7580 | 3,5890 | 3.578 | ,00 |
| 16/7/2013 | 3,6830 | -1,52% | 3,5700 | 3,7110 | 3,5700 | 684 | ,00 |
| 15/7/2013 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 12/7/2013 | 3,7400 | 5,86% | 3,7490 | 3,7490 | 3,7300 | 214 | ,00 |
| 11/7/2013 | 3,5330 | -8,28% | 3,5700 | 3,8240 | 3,5330 | 304 | ,00 |
| 10/7/2013 | 3,8520 | 0,00% | 3,8520 | 3,8520 | 3,8520 | ,00 | |
| 09/7/2013 | 3,8520 | 1,24% | 3,8520 | 3,8520 | 3,8520 | 576 | ,00 |
| 08/7/2013 | 3,8050 | -0,50% | 3,9270 | 3,9270 | 3,8050 | 643 | ,00 |
| 05/7/2013 | 3,8240 | 2,00% | 3,8520 | 3,9090 | 3,4580 | 771 | ,00 |
| 04/7/2013 | 3,7490 | 2,83% | 3,7490 | 3,7490 | 3,7490 | 1 | ,00 |
| 03/7/2013 | 3,6460 | -1,51% | 3,7960 | 3,7960 | 3,4480 | 660 | ,00 |
| 02/7/2013 | 3,7020 | -0,24% | 3,4290 | 3,7020 | 3,4290 | 12 | ,00 |
| 01/7/2013 | 3,7110 | 1,53% | 3,7490 | 3,7490 | 3,4860 | 24 | ,00 |
| 28/6/2013 | 3,6550 | 0,00% | 3,7490 | 3,7490 | 3,4950 | 185 | ,00 |
| 27/6/2013 | 3,6550 | 0,25% | 3,6640 | 3,6930 | 3,5890 | 2.718 | ,00 |
| 26/6/2013 | 3,6460 | -1,00% | 3,5700 | 3,6830 | 3,5520 | 1.003 | ,00 |
| 25/6/2013 | 3,6830 | 1,01% | 3,5700 | 3,7110 | 3,5700 | 2.636 | ,00 |
| 21/6/2013 | 3,6460 | -2,02% | 3,7770 | 3,8150 | 3,6170 | 909 | ,00 |
| 20/6/2013 | 3,7210 | 2,88% | 3,7580 | 3,7580 | 3,5800 | 1.392 | ,00 |
| 19/6/2013 | 3,6170 | -1,28% | 3,7110 | 3,7580 | 3,5800 | 3.134 | ,00 |
| 18/6/2013 | 3,6640 | 2,35% | 3,5800 | 3,7110 | 3,5800 | 2.474 | ,00 |
| 17/6/2013 | 3,5800 | 1,62% | 3,7020 | 3,7020 | 3,3640 | 2.570 | ,00 |
| 14/6/2013 | 3,5230 | -0,82% | 3,5890 | 3,6550 | 3,4950 | 5.107 | ,00 |
| 13/6/2013 | 3,5520 | -0,50% | 3,7490 | 3,7490 | 3,4390 | 11.226 | ,00 |
| 12/6/2013 | 3,5700 | -5,00% | 3,7580 | 3,7580 | 3,5700 | 1.264 | ,00 |
| 11/6/2013 | 3,7580 | 1,51% | 3,8710 | 3,8710 | 3,7580 | 11 | ,00 |
| 10/6/2013 | 3,7020 | -3,67% | 3,7580 | 3,8520 | 3,6640 | 2.362 | ,00 |
| 07/6/2013 | 3,8430 | 1,00% | 3,7580 | 3,8990 | 3,5890 | 17.635 | ,00 |
| 06/6/2013 | 3,8050 | -2,19% | 3,8050 | 3,8900 | 3,7580 | 6.174 | ,00 |
| 05/6/2013 | 3,8900 | -1,42% | 4,1340 | 4,1340 | 3,8430 | 7.619 | ,00 |
| 04/6/2013 | 3,9460 | -0,95% | 4,0970 | 4,0970 | 3,9180 | 4.364 | ,00 |
| 03/6/2013 | 3,9840 | -0,47% | 4,1810 | 4,1810 | 3,9090 | 1.178 | ,00 |
| 31/5/2013 | 4,0030 | 0,00% | 4,0870 | 4,0870 | 3,9460 | 4.488 | ,00 |
| 30/5/2013 | 4,0030 | -0,22% | 3,9930 | 4,1530 | 3,9270 | 6.436 | ,00 |
| 29/5/2013 | 4,0120 | 0,00% | 4,1720 | 4,1720 | 3,9460 | 3.802 | ,00 |
| 28/5/2013 | 4,0120 | -0,94% | 4,0780 | 4,1810 | 4,0120 | 2.720 | ,00 |
| 27/5/2013 | 4,0500 | -1,58% | 4,2190 | 4,2190 | 4,0400 | 5.551 | ,00 |
| 24/5/2013 | 4,1150 | 0,44% | 4,2560 | 4,2560 | 4,0120 | 7.367 | ,00 |
| 23/5/2013 | 4,0970 | -3,96% | 4,3220 | 4,3220 | 4,0970 | 5.055 | ,00 |
| 22/5/2013 | 4,2660 | -1,30% | 4,6410 | 4,6890 | 4,2470 | 3.763 | ,00 |
| 21/5/2013 | 4,3220 | -1,50% | 4,2940 | 4,3880 | 4,2190 | 7.103 | ,00 |
| 20/5/2013 | 4,3880 | -3,71% | 4,5570 | 4,5570 | 4,2750 | 18.288 | ,00 |
| 17/5/2013 | 4,5570 | -3,00% | 4,7070 | 4,7450 | 4,5290 | 8.456 | ,00 |
| 16/5/2013 | 4,6980 | -0,19% | 4,7260 | 4,7920 | 4,6510 | 15.614 | ,00 |
| 15/5/2013 | 4,7070 | 0,19% | 4,7920 | 4,7920 | 4,6980 | 6.587 | ,00 |
| 14/5/2013 | 4,6980 | -1,18% | 4,6410 | 4,7450 | 4,6130 | 3.364 | ,00 |
| 13/5/2013 | 4,7540 | 1,60% | 4,4630 | 4,7540 | 4,4540 | 313 | ,00 |
| 10/5/2013 | 4,6790 | -0,40% | 4,6980 | 4,6980 | 4,3320 | 2.875 | ,00 |
| 09/5/2013 | 4,6980 | -1,76% | 4,6980 | 4,7450 | 4,6980 | 4.394 | ,00 |
| 08/5/2013 | 4,7820 | 3,87% | 4,6890 | 4,8200 | 4,6890 | 20.737 | ,00 |
| 02/5/2013 | 4,6040 | -1,60% | 4,5760 | 4,6040 | 4,5760 | 1.293 | ,00 |
| 30/4/2013 | 4,6790 | 0,00% | 4,6790 | 4,6790 | 4,6790 | 53 | ,00 |
| 29/4/2013 | 4,6790 | 0,00% | 4,6790 | 4,6790 | 4,6790 | ,00 | |
| 26/4/2013 | 4,6790 | 1,43% | 4,6040 | 4,6790 | 4,5660 | 3.922 | ,00 |
| 25/4/2013 | 4,6130 | -1,81% | 4,7450 | 4,8760 | 4,6040 | 7.712 | ,00 |
| 24/4/2013 | 4,6980 | 0,00% | 4,6980 | 4,6980 | 4,6980 | 455 | ,00 |
| 23/4/2013 | 4,6980 | 2,04% | 4,5570 | 4,6980 | 4,5570 | 218 | ,00 |
| 22/4/2013 | 4,6040 | -2,00% | 4,6980 | 4,6980 | 4,6040 | 1.809 | ,00 |
| 19/4/2013 | 4,6980 | 0,00% | 4,6980 | 4,6980 | 4,6980 | 296 | ,00 |
| 18/4/2013 | 4,6980 | 0,00% | 4,6980 | 4,6980 | 4,6980 | 415 | ,00 |
| 17/4/2013 | 4,6980 | 0,00% | 4,6980 | 4,6980 | 4,4630 | 3.012 | ,00 |
| 16/4/2013 | 4,6980 | 6,17% | 4,2470 | 4,6980 | 4,2470 | 809 | ,00 |
| 15/4/2013 | 4,4250 | -0,43% | 4,4250 | 4,4250 | 4,4250 | 383 | ,00 |
| 12/4/2013 | 4,4440 | -1,46% | 4,4160 | 4,5660 | 4,2840 | 899 | ,00 |
| 11/4/2013 | 4,5100 | 3,44% | 4,3220 | 4,5100 | 4,3220 | 289 | ,00 |
| 10/4/2013 | 4,3600 | 1,99% | 4,5480 | 4,5570 | 4,2750 | 4.950 | ,00 |
| 09/4/2013 | 4,2750 | 0,00% | 4,2750 | 4,3690 | 4,2750 | 2.516 | ,00 |
| 08/4/2013 | 4,2750 | -3,19% | 4,3220 | 4,3220 | 4,1060 | 5.247 | ,00 |
| 05/4/2013 | 4,4160 | -5,62% | 4,3780 | 4,5850 | 4,3320 | 1.863 | ,00 |
| 04/4/2013 | 4,6790 | 11,17% | 4,1530 | 4,6790 | 4,1530 | 2.001 | ,00 |
| 03/4/2013 | 4,2090 | 0,43% | 3,7680 | 4,2280 | 3,7680 | 280 | ,00 |
| 02/4/2013 | 4,1910 | 0,92% | 4,2750 | 4,4630 | 4,1060 | 2.324 | ,00 |
| 28/3/2013 | 4,1530 | 2,80% | 4,1530 | 4,1810 | 4,1530 | 814 | ,00 |
| 27/3/2013 | 4,0400 | -3,60% | 4,1530 | 4,1530 | 3,8710 | 7.291 | ,00 |
| 26/3/2013 | 4,1910 | -1,76% | 4,1340 | 4,2090 | 3,9930 | 4.683 | ,00 |
| 22/3/2013 | 4,2660 | -1,52% | 4,3220 | 4,4160 | 4,2560 | 5.347 | ,00 |
| 21/3/2013 | 4,3320 | -5,52% | 4,3320 | 4,5010 | 4,2750 | 1.846 | ,00 |
| 20/3/2013 | 4,5850 | 1,66% | 4,6040 | 4,6040 | 4,4350 | 2.157 | ,00 |
| 19/3/2013 | 4,5100 | -3,61% | 4,5190 | 4,6040 | 4,3130 | 1.301 | ,00 |
| 15/3/2013 | 4,6790 | 0,82% | 4,7450 | 4,7540 | 4,6410 | 784 | ,00 |
| 14/3/2013 | 4,6410 | 2,04% | 4,7640 | 4,7640 | 4,6040 | 2.039 | ,00 |
| 13/3/2013 | 4,5480 | 4,99% | 4,6040 | 4,6600 | 4,0120 | 8.997 | ,00 |
| 12/3/2013 | 4,3320 | 3,61% | 4,3880 | 4,3880 | 4,3220 | 2.672 | ,00 |
| 11/3/2013 | 4,1810 | 0,00% | 4,4630 | 4,4630 | 4,0120 | 56.862 | ,00 |
| 08/3/2013 | 4,1810 | -2,84% | 4,3600 | 4,3600 | 4,0680 | 11.126 | ,00 |
| 07/3/2013 | 4,3030 | -4,99% | 4,3690 | 4,4630 | 4,2470 | 7.711 | ,00 |
| 06/3/2013 | 4,5290 | -3,41% | 4,7730 | 4,7820 | 4,5100 | 5.733 | ,00 |
| 05/3/2013 | 4,6890 | -2,15% | 4,7820 | 4,8760 | 4,5190 | 3.070 | ,00 |
| 04/3/2013 | 4,7920 | -2,48% | 4,7920 | 4,8860 | 4,6790 | 2.517 | ,00 |
| 01/3/2013 | 4,9140 | -0,57% | 4,8480 | 4,9230 | 4,8480 | 1.839 | ,00 |
| 28/2/2013 | 4,9420 | -1,69% | 4,7260 | 5,0270 | 4,7260 | 38.351 | ,00 |
| 27/2/2013 | 5,0270 | 0,00% | 5,2520 | 5,2520 | 4,9520 | 1.702 | ,00 |
| 26/2/2013 | 5,0270 | -0,36% | 4,9610 | 5,0270 | 4,8860 | 6.016 | ,00 |
| 25/2/2013 | 5,0450 | -2,38% | 4,9890 | 5,1110 | 4,8860 | 1.070 | ,00 |
| 22/2/2013 | 5,1680 | 1,67% | 5,0080 | 5,1680 | 4,9990 | 318 | ,00 |
| 21/2/2013 | 5,0830 | -0,74% | 5,1210 | 5,1210 | 5,0170 | 6.252 | ,00 |
| 20/2/2013 | 5,1210 | -4,39% | 5,4030 | 5,4400 | 5,1210 | 29.064 | ,00 |
| 19/2/2013 | 5,3560 | -2,57% | 5,4500 | 5,4500 | 5,1960 | 33.075 | ,00 |
| 18/2/2013 | 5,4970 | -3,61% | 5,4500 | 5,6370 | 5,4310 | 4.664 | 25.860,59 |
| 15/2/2013 | 5,7030 | -3,65% | 5,7410 | 5,7690 | 5,5430 | 3.454 | 19.722,63 |
| 14/2/2013 | 5,9190 | 0,00% | 5,9190 | 5,9190 | 5,7970 | 17.038 | 100.058,88 |
| 13/2/2013 | 5,9190 | 1,93% | 5,8070 | 5,9190 | 5,7410 | 13.009 | 75.518,22 |
| 12/2/2013 | 5,8070 | -0,31% | 6,0420 | 6,0420 | 5,7220 | 2.993 | 17.604,35 |
| 11/2/2013 | 5,8250 | 2,14% | 5,8250 | 6,0510 | 5,7220 | 5.765 | 33.929,48 |
| 08/2/2013 | 5,7030 | 0,33% | 5,8160 | 5,9190 | 5,6560 | 12.316 | 71.289,37 |
| 07/2/2013 | 5,6840 | -1,63% | 5,8250 | 5,8250 | 5,6750 | 8.170 | 47.044,05 |
| 06/2/2013 | 5,7780 | 4,58% | 5,5720 | 5,7780 | 5,5720 | 8.358 | 47.879,26 |
| 05/2/2013 | 5,5250 | 0,18% | 5,4500 | 5,6280 | 5,3460 | 7.842 | 42.711,04 |
| 04/2/2013 | 5,5150 | -0,34% | 5,2240 | 5,6370 | 5,2150 | 6.271 | 33.793,22 |
| 01/2/2013 | 5,5340 | 0,51% | 5,5430 | 5,6370 | 5,3650 | 2.771 | 15.124,99 |
| 31/1/2013 | 5,5060 | -2,01% | 5,6190 | 5,6190 | 5,2620 | 17.466 | 95.400,62 |
| 30/1/2013 | 5,6190 | -0,32% | 5,6470 | 5,6470 | 5,5620 | 4.481 | 25.184,80 |
| 29/1/2013 | 5,6370 | -2,93% | 5,7880 | 6,0230 | 5,6370 | 28.256 | 162.100,75 |
| 28/1/2013 | 5,8070 | 5,29% | 5,6280 | 6,0880 | 5,5430 | 15.379 | 88.836,45 |
| 25/1/2013 | 5,5150 | 14,87% | 4,9700 | 5,6370 | 4,9700 | 20.033 | 108.304,70 |
| 24/1/2013 | 4,8010 | -1,54% | 4,8760 | 5,1680 | 4,7260 | 34.595 | 170.069,15 |
| 23/1/2013 | 4,8760 | 3,79% | 4,8110 | 5,0270 | 4,6790 | 57.830 | 280.624,98 |
| 22/1/2013 | 4,6980 | 0,19% | 4,6600 | 4,8670 | 4,6130 | 19.280 | 90.640,30 |
| 21/1/2013 | 4,6890 | -0,19% | 4,5190 | 4,9800 | 4,5100 | 33.374 | 157.736,13 |
| 18/1/2013 | 4,6980 | 4,38% | 4,6600 | 4,7640 | 4,6510 | 27.360 | 128.379,64 |
| 17/1/2013 | 4,5010 | 1,49% | 4,6700 | 4,6700 | 4,4160 | 8.720 | 39.662,40 |
| 16/1/2013 | 4,4350 | 2,38% | 4,4440 | 4,6320 | 4,4160 | 9.117 | 40.899,18 |
| 15/1/2013 | 4,3320 | -5,33% | 4,6410 | 4,6510 | 4,3130 | 3.244 | 14.305,22 |
| 14/1/2013 | 4,5760 | -0,61% | 4,7450 | 4,7540 | 4,5190 | 6.263 | 29.224,64 |
| 11/1/2013 | 4,6040 | -1,60% | 4,9520 | 4,9610 | 4,5850 | 7.737 | 35.696,55 |
| 10/1/2013 | 4,6790 | 5,96% | 4,5950 | 4,8110 | 4,5100 | 9.565 | 44.191,90 |
| 09/1/2013 | 4,4160 | 3,52% | 4,4540 | 4,4630 | 4,2750 | 4.540 | 20.027,67 |
| 08/1/2013 | 4,2660 | 1,57% | 4,2660 | 4,4070 | 4,2280 | 4.894 | 21.059,97 |
| 07/1/2013 | 4,2000 | 6,44% | 4,0400 | 4,2280 | 4,0400 | 19.545 | 80.261,36 |
| 04/1/2013 | 3,9460 | 0,48% | 3,9270 | 3,9560 | 3,8620 | 3.140 | 12.303,68 |
| 03/1/2013 | 3,9270 | 1,21% | 4,1250 | 4,1340 | 3,8990 | 2.852 | 11.315,40 |
| 02/1/2013 | 3,8800 | 2,73% | 3,9370 | 4,0400 | 3,8150 | 5.398 | 21.135,72 |
| 31/12/2012 | 3,7770 | -1,00% | 3,8520 | 4,0210 | 3,7580 | 4.497 | 17.216,64 |
| 28/12/2012 | 3,8150 | -2,15% | 3,8710 | 3,8990 | 3,7580 | 5.087 | 19.442,30 |
| 27/12/2012 | 3,8990 | 2,98% | 3,8340 | 3,8990 | 3,7680 | 6.822 | 26.359,35 |
| 21/12/2012 | 3,7860 | 1,75% | 3,7580 | 3,8430 | 3,7580 | 6.610 | 25.087,89 |
| 20/12/2012 | 3,7210 | -2,21% | 3,6170 | 3,7580 | 3,6170 | 2.877 | 10.731,76 |
| 19/12/2012 | 3,8050 | 1,49% | 3,8150 | 3,8710 | 3,7580 | 1.939 | 7.456,62 |
| 18/12/2012 | 3,7490 | 2,04% | 3,6640 | 3,8520 | 3,6640 | 1.772 | 6.637,89 |
| 17/12/2012 | 3,6740 | -1,00% | 3,7770 | 3,7960 | 3,6170 | 3.755 | 13.780,36 |
| 14/12/2012 | 3,7110 | 0,00% | 3,8430 | 3,8430 | 3,6640 | 202 | 746,90 |
| 13/12/2012 | 3,7110 | -0,51% | 3,6170 | 3,8340 | 3,6170 | 33.068 | 122.728,85 |
| 12/12/2012 | 3,7300 | -1,01% | 3,8800 | 3,8800 | 3,6740 | 1.121 | 4.177,62 |
| 11/12/2012 | 3,7680 | 0,00% | 3,8710 | 3,8710 | 3,6640 | 8.050 | 30.166,98 |
| 10/12/2012 | 3,7680 | 5,55% | 3,6550 | 3,8900 | 3,6550 | 18.013 | 67.768,16 |
| 07/12/2012 | 3,5700 | 1,05% | 3,5610 | 3,6360 | 3,5330 | 18.040 | 63.963,51 |
| 06/12/2012 | 3,5330 | 1,90% | 3,4580 | 3,5330 | 3,2880 | 11.044 | 37.877,08 |
| 05/12/2012 | 3,4670 | 1,64% | 3,2790 | 3,5230 | 3,2700 | 745 | 2.508,00 |
| 04/12/2012 | 3,4110 | -3,18% | 3,6460 | 3,6640 | 3,4010 | 1.693 | 5.849,25 |
| 03/12/2012 | 3,5230 | 2,18% | 3,5140 | 3,5700 | 3,3920 | 13.600 | 47.868,34 |
| 30/11/2012 | 3,4480 | 3,08% | 3,3450 | 3,4950 | 3,1950 | 1.309 | 4.365,80 |
| 29/11/2012 | 3,3450 | -3,27% | 3,5140 | 3,5140 | 3,3450 | 600 | 2.017,36 |
| 28/11/2012 | 3,4580 | 0,55% | 3,5700 | 3,5700 | 3,4580 | 819 | 2.835,20 |
| 27/11/2012 | 3,4390 | 0,29% | 3,5230 | 3,5230 | 3,3360 | 11.893 | 41.011,28 |
| 26/11/2012 | 3,4290 | 0,00% | 3,4290 | 3,4290 | 3,4290 | ,00 | |
| 23/11/2012 | 3,4290 | -0,55% | 3,3920 | 3,4670 | 3,3830 | 4.775 | 16.249,62 |
| 22/11/2012 | 3,4480 | 0,26% | 3,4760 | 3,5230 | 3,4290 | 2.665 | 9.259,18 |
| 21/11/2012 | 3,4390 | 1,96% | 3,4580 | 3,4580 | 3,3360 | 12.460 | 42.583,79 |
| 20/11/2012 | 3,3730 | -1,37% | 3,3830 | 3,4200 | 3,3730 | 807 | 2.732,40 |
| 19/11/2012 | 3,4200 | 4,01% | 3,3730 | 3,4200 | 3,1290 | 10.585 | 35.095,55 |
| 16/11/2012 | 3,2880 | 0,86% | 3,3830 | 3,3830 | 3,1760 | 3.480 | 11.225,38 |
| 15/11/2012 | 3,2600 | 9,43% | 2,9220 | 3,2880 | 2,9130 | 6.393 | 20.377,24 |
| 14/11/2012 | 2,9790 | 4,97% | 2,8940 | 3,0070 | 2,8660 | 1.485 | 4.377,30 |
| 13/11/2012 | 2,8380 | -1,29% | 2,7910 | 3,0070 | 2,7910 | 3.751 | 10.612,71 |
| 12/11/2012 | 2,8750 | -0,31% | 2,9690 | 2,9790 | 2,8660 | 1.916 | 5.548,09 |
| 09/11/2012 | 2,8840 | -0,65% | 2,8280 | 2,8940 | 2,8090 | 1.786 | 5.094,28 |
| 08/11/2012 | 2,9030 | -1,29% | 2,9600 | 3,1290 | 2,7340 | 6.772 | 19.625,25 |
| 07/11/2012 | 2,9410 | -2,78% | 3,0070 | 3,0160 | 2,9410 | 288 | 864,89 |
| 06/11/2012 | 3,0250 | -3,88% | 3,1380 | 3,1380 | 3,0070 | 1.562 | 4.760,88 |
| 05/11/2012 | 3,1470 | 1,48% | 3,2040 | 3,2130 | 3,0070 | 4.609 | 14.371,03 |
| 02/11/2012 | 3,1010 | 2,17% | 3,0070 | 3,1470 | 3,0070 | 11.313 | 34.657,97 |
| 01/11/2012 | 3,0350 | -7,97% | 3,3830 | 3,3830 | 2,9690 | 3.959 | 12.247,98 |
| 31/10/2012 | 3,2980 | -1,67% | 3,3640 | 3,3830 | 3,2040 | 2.476 | 8.169,42 |
| 30/10/2012 | 3,3540 | 2,01% | 3,3170 | 3,3540 | 3,3170 | 131 | 439,05 |
| 29/10/2012 | 3,2880 | -2,26% | 3,4110 | 3,4110 | 3,2700 | 2.464 | 8.258,02 |
| 26/10/2012 | 3,3640 | 0,30% | 3,4290 | 3,4480 | 3,2790 | 8.832 | 29.790,96 |
| 25/10/2012 | 3,3540 | -3,01% | 3,4950 | 3,5700 | 3,3070 | 4.818 | 16.405,88 |
| 24/10/2012 | 3,4580 | 0,85% | 3,4200 | 3,4760 | 3,2880 | 5.628 | 19.031,30 |
| 23/10/2012 | 3,4290 | -0,55% | 3,4480 | 3,5520 | 3,3450 | 4.539 | 15.574,13 |
| 22/10/2012 | 3,4480 | -2,65% | 3,5050 | 3,5700 | 3,3920 | 15.475 | 54.023,16 |
| 19/10/2012 | 3,5420 | 3,30% | 3,6550 | 3,6550 | 3,5330 | 848 | 3.011,31 |
| 18/10/2012 | 3,4290 | -2,17% | 3,5050 | 3,6550 | 3,4200 | 3.308 | 11.488,83 |
| 17/10/2012 | 3,5050 | -1,04% | 3,6170 | 3,6460 | 3,4950 | 3.753 | 13.421,94 |
| 16/10/2012 | 3,5420 | 3,84% | 3,4390 | 3,5420 | 3,2880 | 8.025 | 27.398,03 |
| 15/10/2012 | 3,4110 | 1,97% | 3,5230 | 3,5700 | 3,3640 | 30.620 | 106.537,85 |
| 12/10/2012 | 3,3450 | 7,87% | 3,2980 | 3,4110 | 3,1950 | 9.556 | 31.455,65 |
| 11/10/2012 | 3,1010 | -6,51% | 3,2980 | 3,2980 | 3,1010 | 7.334 | 23.263,77 |
| 10/10/2012 | 3,3170 | 1,44% | 3,5610 | 3,5700 | 3,2790 | 9.444 | 32.034,60 |
| 09/10/2012 | 3,2700 | 8,75% | 3,0070 | 3,3070 | 3,0070 | 11.397 | 36.186,53 |
| 08/10/2012 | 3,0070 | 4,59% | 3,0160 | 3,0910 | 2,9600 | 5.859 | 17.929,64 |
| 05/10/2012 | 2,8750 | 9,27% | 2,8000 | 2,8940 | 2,6680 | 14.783 | 41.049,95 |
| 04/10/2012 | 2,6310 | -5,09% | 2,6680 | 2,7910 | 2,6310 | 4.246 | 11.453,00 |
| 03/10/2012 | 2,7720 | 2,78% | 2,6680 | 2,8190 | 2,6680 | 3.155 | 8.611,80 |
| 02/10/2012 | 2,6970 | 0,71% | 2,8190 | 2,8190 | 2,6680 | 4.920 | 13.565,45 |
| 01/10/2012 | 2,6780 | 2,17% | 2,7910 | 2,8190 | 2,6590 | 34.581 | 94.468,64 |
| 28/9/2012 | 2,6210 | 9,80% | 2,3870 | 2,6210 | 2,3870 | 8.056 | 20.624,34 |
| 27/9/2012 | 2,3870 | -1,53% | 2,3490 | 2,5180 | 2,3490 | 4.667 | 11.207,05 |
| 26/9/2012 | 2,4240 | -1,90% | 2,3300 | 2,4900 | 2,3300 | 5.427 | 13.201,88 |
| 25/9/2012 | 2,4710 | -3,33% | 2,6210 | 2,6310 | 2,3400 | 11.332 | 27.646,29 |
| 24/9/2012 | 2,5560 | -1,08% | 2,5560 | 2,6210 | 2,5460 | 5.294 | 13.534,60 |
| 21/9/2012 | 2,5840 | 6,60% | 2,4900 | 2,6120 | 2,4900 | 5.757 | 14.714,33 |
| 20/9/2012 | 2,4240 | 5,30% | 2,3400 | 2,4240 | 2,3400 | 2.546 | 6.067,53 |
| 19/9/2012 | 2,3020 | 2,49% | 2,2830 | 2,3110 | 2,1610 | 3.348 | 7.547,39 |
| 18/9/2012 | 2,2460 | 0,85% | 2,4340 | 2,4340 | 2,1800 | 2.607 | 5.742,04 |
| 17/9/2012 | 2,2270 | 0,00% | 2,1890 | 2,2270 | 2,1700 | 1.926 | 4.239,00 |
| 14/9/2012 | 2,2270 | 0,00% | 2,3020 | 2,3020 | 2,1610 | 485 | 1.063,48 |
| 13/9/2012 | 2,2270 | 0,00% | 2,2270 | 2,3210 | 2,1420 | 4.124 | 9.213,18 |
| 12/9/2012 | 2,2270 | 3,97% | 2,1610 | 2,2270 | 2,0670 | 6.771 | 14.735,76 |
| 11/9/2012 | 2,1420 | 1,32% | 2,1330 | 2,1700 | 2,0670 | 3.289 | 6.966,83 |
| 10/9/2012 | 2,1140 | 3,22% | 2,1050 | 2,1330 | 2,0480 | 6.836 | 14.271,88 |
| 07/9/2012 | 2,0480 | 4,81% | 1,9640 | 2,0580 | 1,9640 | 3.070 | 6.205,78 |
| 06/9/2012 | 1,9540 | -0,96% | 2,0200 | 2,0290 | 1,8700 | 1.626 | 3.088,54 |
| 05/9/2012 | 1,9730 | 0,97% | 1,9540 | 2,0670 | 1,9360 | 7.740 | 15.227,33 |
| 04/9/2012 | 1,9540 | -3,27% | 1,9730 | 2,0110 | 1,8320 | 1.877 | 3.676,61 |
| 03/9/2012 | 2,0200 | 3,86% | 2,0200 | 2,0200 | 2,0200 | 3 | 6,45 |
| 31/8/2012 | 1,9450 | -1,42% | 2,0580 | 2,0580 | 1,7380 | 4.245 | 8.055,40 |
| 30/8/2012 | 1,9730 | 2,92% | 2,0580 | 2,0580 | 1,8510 | 339 | 668,54 |
| 29/8/2012 | 1,9170 | -3,77% | 2,0950 | 2,0950 | 1,8880 | 959 | 1.932,14 |
| 28/8/2012 | 1,9920 | -2,73% | 1,9170 | 2,0010 | 1,9170 | 378 | 730,23 |
| 27/8/2012 | 2,0480 | 2,81% | 2,0110 | 2,0480 | 1,8880 | 1.597 | 3.104,18 |
| 24/8/2012 | 1,9920 | 8,14% | 1,8790 | 2,0010 | 1,8790 | 638 | 1.252,51 |
| 23/8/2012 | 1,8420 | -0,97% | 1,9360 | 2,0290 | 1,8420 | 4.959 | 9.589,07 |
| 22/8/2012 | 1,8600 | 1,53% | 1,9360 | 1,9540 | 1,8320 | 1.844 | 3.423,88 |
| 21/8/2012 | 1,8320 | 0,00% | 1,8320 | 1,8320 | 1,6440 | 11.786 | 21.548,49 |
| 20/8/2012 | 1,8320 | 1,55% | 1,8510 | 1,8510 | 1,8320 | 5.322 | 9.751,97 |
| 17/8/2012 | 1,8040 | 0,50% | 1,7950 | 1,8320 | 1,7660 | 11.695 | 20.976,89 |
| 16/8/2012 | 1,7950 | -0,50% | 1,9730 | 1,9730 | 1,7380 | 4.534 | 8.077,79 |
| 14/8/2012 | 1,8040 | -5,40% | 1,8130 | 1,8600 | 1,8040 | 982 | 1.789,41 |
| 13/8/2012 | 1,9070 | -5,17% | 1,9170 | 1,9830 | 1,8790 | 920 | 1.765,62 |
| 10/8/2012 | 2,0110 | 2,92% | 2,0860 | 2,1420 | 1,8600 | 3.445 | 6.871,10 |
| 09/8/2012 | 1,9540 | 3,99% | 1,9540 | 1,9730 | 1,8790 | 130 | 251,56 |
| 08/8/2012 | 1,8790 | -6,10% | 2,0200 | 2,0200 | 1,8700 | 2.213 | 4.191,78 |
| 07/8/2012 | 2,0010 | 10,37% | 1,8230 | 2,0200 | 1,8230 | 1.893 | 3.512,46 |
| 06/8/2012 | 1,8130 | 6,02% | 1,7760 | 1,8420 | 1,7380 | 1.898 | 3.375,36 |
| 03/8/2012 | 1,7100 | 1,66% | 1,5790 | 1,7190 | 1,5790 | 7.426 | 12.456,82 |
| 02/8/2012 | 1,6820 | -1,12% | 1,7850 | 1,7850 | 1,6820 | 10.512 | 17.690,03 |
| 01/8/2012 | 1,7010 | -2,13% | 1,7480 | 1,7660 | 1,6910 | 2.553 | 4.349,44 |
| 31/7/2012 | 1,7380 | 2,78% | 1,6910 | 1,7380 | 1,6820 | 5.482 | 9.259,98 |
| 30/7/2012 | 1,6910 | 6,49% | 1,6910 | 1,7760 | 1,6820 | 28.469 | 48.392,91 |
| 27/7/2012 | 1,5880 | -7,13% | 1,7010 | 1,7100 | 1,5880 | 775 | 1.305,57 |
| 26/7/2012 | 1,7100 | 0,53% | 1,6820 | 1,7290 | 1,6820 | 6.350 | 10.803,49 |
| 25/7/2012 | 1,7010 | 0,00% | 1,6910 | 1,7760 | 1,6820 | 9.001 | 15.376,95 |
| 24/7/2012 | 1,7010 | -3,19% | 1,7380 | 1,8600 | 1,6910 | 15.321 | 26.677,08 |
| 23/7/2012 | 1,7570 | -12,63% | 1,8980 | 1,8980 | 1,7570 | 8.908 | 16.120,27 |
| 20/7/2012 | 2,0110 | 1,41% | 1,9730 | 2,0480 | 1,9730 | 12.304 | 24.654,40 |
| 19/7/2012 | 1,9830 | -10,96% | 2,1800 | 2,1800 | 1,9450 | 4.251 | 8.680,45 |
| 18/7/2012 | 2,2270 | -9,18% | 2,2360 | 2,2360 | 2,2270 | 1.277 | 2.848,00 |
| 17/7/2012 | 2,4520 | -4,07% | 2,4430 | 2,5840 | 2,3490 | 11.888 | 29.697,00 |
| 16/7/2012 | 2,5560 | 28,90% | 2,1420 | 2,5750 | 2,1420 | 7.197 | 17.314,69 |
| 13/7/2012 | 1,9830 | 8,78% | 1,8510 | 2,0110 | 1,7660 | 16.032 | 30.480,40 |
| 12/7/2012 | 1,8230 | 7,17% | 1,7010 | 1,8320 | 1,7010 | 239.844 | 410.503,23 |
| 11/7/2012 | 1,7010 | 0,00% | 1,6910 | 1,7190 | 1,6440 | 6.923 | 11.713,45 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 0,0750 | 12.903 |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 0,0450 | 2.380 |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 0,0450 | 5.088 |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 0,1200 | 83.602 |
| ΑΑΑΚ | 6,3500 | 5,83 % | 0,3500 | 20 |
| ΤΖΚΑ | 1,4150 | 4,81 % | 0,0650 | 24.796 |
| ΒΙΟΚΑ | 1,8400 | 4,55 % | 0,0800 | 50.267 |
| ΣΑΝΜΕΖΖ | 0,1898 | 4,40 % | 0,0080 | 49.687 |
| ΑΒΑΞ | 2,3800 | 3,25 % | 0,0750 | 126.096 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 745.338 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,8400 | 1,52 % | 0,6400 | 21.000.657 |
| ΑΛΦΑ | 3,6050 | 2,41 % | 0,0850 | 20.616.450 |
| ΠΕΙΡ | 7,0100 | 1,86 % | 0,1280 | 20.292.434 |
| ΕΤΕ | 13,0000 | 1,56 % | 0,2000 | 19.740.163 |
| ΔΕΗ | 17,0900 | 0,77 % | 0,1300 | 18.426.669 |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 0,0490 | 12.592.874 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 11.223.637 |
| BOCHGR | 8,0800 | 0,00 % | 0,0000 | 10.971.243 |
| ΟΠΑΠ | 17,2000 | 0,00 % | 0,0000 | 9.911.217 |
| ΟΤΕ | 17,0900 | 2,34 % | 0,3900 | 8.517.676 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,6050 | 2,41 % | 5.744.807 | 20,62εκ. |
| ΙΝΛΟΤ | 1,0840 | 0,56 % | 3.719.763 | 4,02εκ. |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 3.719.466 | 12,59εκ. |
| ΠΕΙΡ | 7,0100 | 1,86 % | 2.920.625 | 20,29εκ. |
| ΕΤΕ | 13,0000 | 1,56 % | 1.521.745 | 19,74εκ. |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 10,97εκ. |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 18,43εκ. |
| CENER | 15,1400 | 2,99 % | 745.338 | 11,22εκ. |
| ΟΠΑΠ | 17,2000 | 0,00 % | 576.953 | 9,91εκ. |
| CREDIA | 1,5000 | 2,32 % | 538.968 | 799,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | 4,81 % | 24.796 | 0,81 % |
| EIS | 1,7080 | 2,64 % | 108.317 | 0,71 % |
| ΕΧΑΕ | 5,9900 | 0,34 % | 229.100 | 0,38 % |
| CENER | 15,1400 | 2,99 % | 745.338 | 0,35 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 0,35 % |
| MTLN | 42,8400 | 1,52 % | 495.049 | 0,35 % |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 0,31 % |
| ΕΚΤΕΡ | 2,9800 | 2,05 % | 81.984 | 0,31 % |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 0,29 % |
| ΑΛΦΑ | 3,6050 | 2,41 % | 5.744.807 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 2.380 | 9,73 % |
| ΣΙΔΜΑ | 1,7350 | 2,06 % | 14.819 | 9,41 % |
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 12.903 | 9,28 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 100 | 9,24 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 8,33 % |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 5.088 | 7,64 % |
| ΑΑΑΚ | 6,3500 | 5,83 % | 20 | 7,09 % |
| ΙΑΤΡ | 1,7500 | -4,89 % | 26.012 | 6,52 % |
| ΠΡΔ | 0,4400 | 1,85 % | 27.320 | 6,48 % |
| ΚΕΚΡ | 2,0700 | 1,47 % | 3.968 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|