| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4600 | -3,78 % | -0,1750 | 245.584 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 20 |
| ΛΟΥΛΗ | 4,1000 | -2,84 % | -0,1200 | 5.570 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 471.536 |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | -0,0500 | 43.498 |
| ΦΡΙΓΟ | 0,5220 | -1,88 % | -0,0100 | 38.450 |
| ΒΙΟΣΚ | 2,6700 | -1,84 % | -0,0500 | 8.584 |
Συνεχης ενημερωση
LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)
6,9500 €
0,0500 (0,72%)
- Άνοιγμα 6,9500
- Υψηλό 6,9800
- Χαμηλό 6,9000
- Όγκος 197.719
- Τζίρος 1.372.766 €
- Πράξεις 636
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 3,6360 | -0,52% | 3,5800 | 3,6360 | 3,5800 | 142 | ,00 |
| 10/2/2011 | 3,6550 | -2,27% | 3,7580 | 3,7860 | 3,6550 | 5.140 | ,00 |
| 09/2/2011 | 3,7400 | -0,24% | 3,6640 | 3,7860 | 3,6640 | 604 | ,00 |
| 08/2/2011 | 3,7490 | 1,27% | 3,7110 | 3,7770 | 3,6830 | 4.828 | ,00 |
| 07/2/2011 | 3,7020 | 1,82% | 3,6360 | 3,7020 | 3,6360 | 1.769 | ,00 |
| 04/2/2011 | 3,6360 | 0,00% | 3,6640 | 3,6640 | 3,6080 | 11.786 | ,00 |
| 03/2/2011 | 3,6360 | -0,76% | 3,6640 | 3,6640 | 3,6360 | 5.428 | ,00 |
| 02/2/2011 | 3,6640 | -1,27% | 3,6640 | 3,6640 | 3,6360 | 3.052 | ,00 |
| 01/2/2011 | 3,7110 | 1,53% | 3,7580 | 3,7580 | 3,7020 | 16.038 | ,00 |
| 31/1/2011 | 3,6550 | -2,01% | 3,6080 | 3,7490 | 3,6080 | 7.106 | ,00 |
| 28/1/2011 | 3,7300 | 1,28% | 3,6740 | 3,7300 | 3,6360 | 6.091 | ,00 |
| 27/1/2011 | 3,6830 | 1,82% | 3,6830 | 3,6830 | 3,6830 | 1.146 | ,00 |
| 26/1/2011 | 3,6170 | 0,78% | 3,6080 | 3,6270 | 3,5520 | 2.759 | ,00 |
| 25/1/2011 | 3,5890 | 1,04% | 3,6930 | 3,6930 | 3,5890 | 6.902 | ,00 |
| 24/1/2011 | 3,5520 | -1,03% | 3,4760 | 3,5520 | 3,4760 | 698 | ,00 |
| 21/1/2011 | 3,5890 | 1,04% | 3,6930 | 3,6930 | 3,5890 | 3.031 | ,00 |
| 20/1/2011 | 3,5520 | -1,55% | 3,4670 | 3,6170 | 3,4670 | 8.968 | ,00 |
| 19/1/2011 | 3,6080 | 1,32% | 3,5520 | 3,6080 | 3,5520 | 7.909 | ,00 |
| 18/1/2011 | 3,5610 | -0,53% | 3,4950 | 3,5700 | 3,4760 | 1.629 | ,00 |
| 17/1/2011 | 3,5800 | 2,14% | 3,5990 | 3,5990 | 3,4580 | 4.155 | ,00 |
| 14/1/2011 | 3,5050 | -0,79% | 3,4860 | 3,5050 | 3,4860 | 7.177 | ,00 |
| 13/1/2011 | 3,5330 | -2,83% | 3,5700 | 3,6360 | 3,5330 | 15.716 | ,00 |
| 12/1/2011 | 3,6360 | 5,45% | 3,5520 | 3,6360 | 3,5330 | 9.340 | ,00 |
| 11/1/2011 | 3,4480 | -6,86% | 3,5520 | 3,5610 | 3,4480 | 20.357 | ,00 |
| 10/1/2011 | 3,7020 | 3,15% | 3,7300 | 3,7300 | 3,4670 | 1.402 | ,00 |
| 07/1/2011 | 3,5890 | 0,25% | 3,5800 | 3,5890 | 3,5800 | 19.221 | ,00 |
| 05/1/2011 | 3,5800 | 0,53% | 3,5610 | 3,6550 | 3,5610 | 11.246 | ,00 |
| 04/1/2011 | 3,5610 | -4,30% | 3,7210 | 3,7210 | 3,4860 | 22.244 | ,00 |
| 03/1/2011 | 3,7210 | 1,56% | 3,7400 | 3,7400 | 3,7210 | 717 | ,00 |
| 31/12/2010 | 3,6640 | 0,77% | 3,7400 | 3,7400 | 3,6640 | 2.196 | ,00 |
| 30/12/2010 | 3,6360 | -3,01% | 3,6360 | 3,6360 | 3,6360 | 5 | ,00 |
| 29/12/2010 | 3,7490 | 2,04% | 3,6550 | 3,7490 | 3,6550 | 27.518 | ,00 |
| 28/12/2010 | 3,6740 | 1,83% | 3,6740 | 3,6740 | 3,6740 | 105 | ,00 |
| 27/12/2010 | 3,6080 | -3,04% | 3,6270 | 3,6270 | 3,6080 | 1.441 | ,00 |
| 23/12/2010 | 3,7210 | -0,51% | 3,7210 | 3,7300 | 3,7020 | 1.097 | ,00 |
| 22/12/2010 | 3,7400 | 3,40% | 3,7400 | 3,7400 | 3,5890 | 343 | ,00 |
| 21/12/2010 | 3,6170 | 0,50% | 3,6080 | 3,6360 | 3,6080 | 12.536 | ,00 |
| 20/12/2010 | 3,5990 | -0,77% | 3,6270 | 3,6270 | 3,5610 | 20.275 | ,00 |
| 17/12/2010 | 3,6270 | -0,77% | 3,5700 | 3,6550 | 3,5700 | 14.705 | ,00 |
| 16/12/2010 | 3,6550 | 1,56% | 3,6270 | 3,6550 | 3,6080 | 3.646 | ,00 |
| 15/12/2010 | 3,5990 | 0,28% | 3,7400 | 3,7770 | 3,5610 | 36.021 | ,00 |
| 14/12/2010 | 3,5890 | -1,29% | 3,5890 | 3,5890 | 3,5890 | 559 | ,00 |
| 13/12/2010 | 3,6360 | 3,21% | 3,5230 | 3,6360 | 3,5230 | 2.935 | ,00 |
| 10/12/2010 | 3,5230 | 0,26% | 3,4010 | 3,5990 | 3,4010 | 8.138 | ,00 |
| 09/12/2010 | 3,5140 | 1,36% | 3,5140 | 3,5420 | 3,5140 | 1.862 | ,00 |
| 08/12/2010 | 3,4670 | 0,55% | 3,4200 | 3,5330 | 3,4200 | 1.079 | ,00 |
| 07/12/2010 | 3,4480 | 0,82% | 3,3830 | 3,4670 | 3,3830 | 2.061 | ,00 |
| 06/12/2010 | 3,4200 | 1,39% | 3,2600 | 3,4200 | 3,2600 | 7.317 | ,00 |
| 03/12/2010 | 3,3730 | -1,37% | 3,6080 | 3,6080 | 3,2980 | 3.250 | ,00 |
| 02/12/2010 | 3,4200 | 1,97% | 3,4200 | 3,4200 | 3,4200 | 2.622 | ,00 |
| 01/12/2010 | 3,3540 | 5,31% | 3,2980 | 3,3640 | 3,1850 | 29.258 | ,00 |
| 30/11/2010 | 3,1850 | -7,89% | 2,9970 | 3,3830 | 2,9970 | 205.233 | ,00 |
| 29/11/2010 | 3,4580 | -1,34% | 3,5330 | 3,5330 | 3,4110 | 14.547 | ,00 |
| 26/11/2010 | 3,5050 | 0,29% | 3,5610 | 3,5610 | 3,5050 | 15.388 | ,00 |
| 25/11/2010 | 3,4950 | 0,00% | 3,4950 | 3,5420 | 3,4480 | 15.412 | ,00 |
| 24/11/2010 | 3,4950 | -1,85% | 3,4290 | 3,5140 | 3,4290 | 10.863 | ,00 |
| 23/11/2010 | 3,5610 | -1,30% | 3,6080 | 3,6080 | 3,4950 | 9.565 | ,00 |
| 22/11/2010 | 3,6080 | 0,00% | 3,6080 | 3,6080 | 3,5520 | 7.962 | ,00 |
| 19/11/2010 | 3,6080 | 1,86% | 3,5610 | 3,6080 | 3,5610 | 9.144 | ,00 |
| 18/11/2010 | 3,5420 | 0,54% | 3,6550 | 3,6550 | 3,5230 | 12.884 | ,00 |
| 17/11/2010 | 3,5230 | -5,55% | 3,6550 | 3,6550 | 3,5230 | 6.818 | ,00 |
| 16/11/2010 | 3,7300 | -0,51% | 3,7300 | 3,7490 | 3,7300 | 4.224 | ,00 |
| 15/11/2010 | 3,7490 | -0,98% | 3,9930 | 3,9930 | 3,7490 | 16.153 | ,00 |
| 12/11/2010 | 3,7860 | 0,00% | 3,7770 | 3,7860 | 3,7400 | 7.819 | ,00 |
| 11/11/2010 | 3,7860 | 0,99% | 3,7490 | 3,8340 | 3,6080 | 13.938 | ,00 |
| 10/11/2010 | 3,7490 | 0,00% | 3,7490 | 3,7490 | 3,7490 | 5.898 | ,00 |
| 09/11/2010 | 3,7490 | -0,98% | 3,6360 | 3,7580 | 3,6170 | 3.769 | ,00 |
| 08/11/2010 | 3,7860 | 0,99% | 3,7490 | 3,8240 | 3,7490 | 5.798 | ,00 |
| 05/11/2010 | 3,7490 | 0,24% | 3,6930 | 3,7490 | 3,6930 | 4.252 | ,00 |
| 04/11/2010 | 3,7400 | 1,03% | 3,7210 | 3,7400 | 3,6550 | 12.119 | ,00 |
| 03/11/2010 | 3,7020 | -1,25% | 3,7490 | 3,7490 | 3,6360 | 5.541 | ,00 |
| 02/11/2010 | 3,7490 | 0,75% | 3,6080 | 3,7490 | 3,5230 | 8.949 | ,00 |
| 01/11/2010 | 3,7210 | -0,75% | 3,7490 | 3,7490 | 3,7210 | 8.357 | ,00 |
| 29/10/2010 | 3,7490 | 0,75% | 3,7400 | 3,7490 | 3,7020 | 3.434 | ,00 |
| 27/10/2010 | 3,7210 | 0,00% | 3,7110 | 3,7210 | 3,6640 | 11.283 | ,00 |
| 26/10/2010 | 3,7210 | -1,98% | 3,8150 | 3,8150 | 3,7110 | 4.617 | ,00 |
| 25/10/2010 | 3,7960 | 1,25% | 3,8240 | 3,8340 | 3,6740 | 5.533 | ,00 |
| 22/10/2010 | 3,7490 | -1,24% | 3,7020 | 3,7490 | 3,6930 | 4.070 | ,00 |
| 21/10/2010 | 3,7960 | 0,74% | 3,7490 | 3,8050 | 3,7300 | 12.519 | ,00 |
| 20/10/2010 | 3,7680 | 0,51% | 3,7680 | 3,7960 | 3,7210 | 8.396 | ,00 |
| 19/10/2010 | 3,7490 | 1,52% | 3,7300 | 3,7490 | 3,7300 | 2.797 | ,00 |
| 18/10/2010 | 3,6930 | -2,94% | 3,5890 | 3,7400 | 3,5890 | 596 | ,00 |
| 15/10/2010 | 3,8050 | 2,01% | 3,7300 | 3,8050 | 3,6640 | 10.925 | ,00 |
| 14/10/2010 | 3,7300 | 0,00% | 3,7210 | 3,7300 | 3,6360 | 305.696 | ,00 |
| 13/10/2010 | 3,7300 | -0,51% | 3,7400 | 3,7400 | 3,6550 | 10.539 | ,00 |
| 12/10/2010 | 3,7490 | 1,52% | 3,5700 | 3,7490 | 3,5610 | 3.344 | ,00 |
| 11/10/2010 | 3,6930 | 0,00% | 3,5800 | 3,6930 | 3,5800 | 1.450 | ,00 |
| 08/10/2010 | 3,6930 | 2,36% | 3,7020 | 3,7020 | 3,6830 | 1.403 | ,00 |
| 07/10/2010 | 3,6080 | -2,54% | 3,5700 | 3,6080 | 3,5610 | 14.498 | ,00 |
| 06/10/2010 | 3,7020 | 3,96% | 3,7020 | 3,7400 | 3,7020 | 9.984 | ,00 |
| 05/10/2010 | 3,5610 | 0,00% | 3,5140 | 3,5610 | 3,5140 | 6.272 | ,00 |
| 04/10/2010 | 3,5610 | 0,25% | 3,5230 | 3,5610 | 3,5230 | 7.503 | ,00 |
| 01/10/2010 | 3,5520 | -0,25% | 3,4290 | 3,5520 | 3,4200 | 13.752 | ,00 |
| 30/9/2010 | 3,5610 | 3,28% | 3,4480 | 3,5610 | 3,4200 | 9.450 | ,00 |
| 29/9/2010 | 3,4480 | -0,55% | 3,4670 | 3,4670 | 3,3920 | 11.452 | ,00 |
| 28/9/2010 | 3,4670 | -1,34% | 3,4390 | 3,5520 | 3,4010 | 3.172 | ,00 |
| 27/9/2010 | 3,5140 | 0,00% | 3,5890 | 3,5890 | 3,5050 | 2.300 | ,00 |
| 24/9/2010 | 3,5140 | -1,32% | 3,5140 | 3,5230 | 3,5140 | 10.694 | ,00 |
| 23/9/2010 | 3,5610 | 2,45% | 3,5890 | 3,5890 | 3,5520 | 13.211 | ,00 |
| 22/9/2010 | 3,4760 | -3,90% | 3,4760 | 3,5990 | 3,4760 | 6.339 | ,00 |
| 21/9/2010 | 3,6170 | 1,03% | 3,3640 | 3,6170 | 3,3540 | 8.899 | ,00 |
| 20/9/2010 | 3,5800 | -1,54% | 3,6360 | 3,6360 | 3,4290 | 17.780 | ,00 |
| 17/9/2010 | 3,6360 | 1,03% | 3,5610 | 3,7020 | 3,5610 | 26.032 | ,00 |
| 16/9/2010 | 3,5990 | -3,77% | 3,5990 | 3,5990 | 3,5990 | 1 | ,00 |
| 15/9/2010 | 3,7400 | 0,00% | 3,7770 | 3,7770 | 3,7110 | 19.542 | ,00 |
| 14/9/2010 | 3,7400 | -1,48% | 3,8050 | 3,8050 | 3,7300 | 12.700 | ,00 |
| 13/9/2010 | 3,7960 | 0,50% | 3,7960 | 3,7960 | 3,7960 | 283 | ,00 |
| 10/9/2010 | 3,7770 | 2,03% | 3,7580 | 3,7860 | 3,7020 | 10.712 | ,00 |
| 09/9/2010 | 3,7020 | -2,71% | 3,9090 | 3,9090 | 3,6460 | 1.125 | ,00 |
| 08/9/2010 | 3,8050 | 0,00% | 3,8050 | 3,8050 | 3,7490 | 11.934 | ,00 |
| 07/9/2010 | 3,8050 | -0,99% | 3,7860 | 3,8520 | 3,7490 | 19.187 | ,00 |
| 06/9/2010 | 3,8430 | 0,00% | 3,7960 | 3,8430 | 3,7580 | 3.416 | ,00 |
| 03/9/2010 | 3,8430 | 1,00% | 3,8050 | 3,8430 | 3,8050 | 6.757 | ,00 |
| 02/9/2010 | 3,8050 | 1,25% | 3,7580 | 3,8430 | 3,7490 | 14.006 | ,00 |
| 01/9/2010 | 3,7580 | 2,82% | 3,6550 | 3,7580 | 3,6550 | 10.722 | ,00 |
| 31/8/2010 | 3,6550 | 1,30% | 3,6360 | 3,7300 | 3,5700 | 23.602 | ,00 |
| 30/8/2010 | 3,6080 | 0,53% | 3,5800 | 3,6080 | 3,5800 | 3.553 | ,00 |
| 27/8/2010 | 3,5890 | 2,13% | 3,5140 | 3,6170 | 3,5140 | 19.810 | ,00 |
| 26/8/2010 | 3,5140 | -1,57% | 3,5420 | 3,7210 | 3,5140 | 19.376 | ,00 |
| 25/8/2010 | 3,5700 | 1,05% | 3,4390 | 3,6080 | 3,4390 | 39.171 | ,00 |
| 24/8/2010 | 3,5330 | 0,28% | 3,5230 | 3,5330 | 3,4390 | 43.225 | ,00 |
| 23/8/2010 | 3,5230 | 0,51% | 3,3360 | 3,5610 | 3,3360 | 20.164 | ,00 |
| 20/8/2010 | 3,5050 | -3,60% | 3,5700 | 3,6460 | 3,5050 | 2.843 | ,00 |
| 19/8/2010 | 3,6360 | 0,78% | 3,5520 | 3,6930 | 3,4950 | 8.967 | ,00 |
| 18/8/2010 | 3,6080 | -1,80% | 3,7110 | 3,7110 | 3,6080 | 2.961 | ,00 |
| 17/8/2010 | 3,6740 | 0,52% | 3,7110 | 3,7300 | 3,6740 | 14.694 | ,00 |
| 16/8/2010 | 3,6550 | 0,00% | 3,6270 | 3,6640 | 3,6270 | 15.864 | ,00 |
| 13/8/2010 | 3,6550 | -2,01% | 3,7580 | 3,7580 | 3,5990 | 26.114 | ,00 |
| 12/8/2010 | 3,7300 | -1,48% | 3,7770 | 3,7770 | 3,6740 | 9.839 | ,00 |
| 11/8/2010 | 3,7860 | 0,24% | 3,7860 | 3,7860 | 3,6830 | 12.307 | ,00 |
| 10/8/2010 | 3,7770 | -2,20% | 3,7680 | 3,8620 | 3,7300 | 6.234 | ,00 |
| 09/8/2010 | 3,8620 | 0,00% | 3,8620 | 3,9090 | 3,8150 | 13.874 | ,00 |
| 06/8/2010 | 3,8620 | -0,72% | 3,9270 | 3,9270 | 3,8340 | 41.813 | ,00 |
| 05/8/2010 | 3,8900 | -1,19% | 3,9740 | 3,9740 | 3,8620 | 68.264 | ,00 |
| 04/8/2010 | 3,9370 | 0,00% | 3,9560 | 4,0120 | 3,9180 | 69.414 | ,00 |
| 03/8/2010 | 3,9370 | 2,69% | 3,8710 | 3,9840 | 3,8240 | 102.308 | ,00 |
| 02/8/2010 | 3,8340 | 2,27% | 3,7490 | 3,9270 | 3,7400 | 413.195 | ,00 |
| 30/7/2010 | 3,7490 | 0,24% | 3,7400 | 3,7490 | 3,7020 | 15.902 | ,00 |
| 29/7/2010 | 3,7400 | 0,51% | 3,7210 | 3,7490 | 3,7110 | 58.197 | ,00 |
| 28/7/2010 | 3,7210 | -0,75% | 3,7490 | 3,7490 | 3,7210 | 26.485 | ,00 |
| 27/7/2010 | 3,7490 | 0,51% | 3,7300 | 3,7490 | 3,7300 | 18.865 | ,00 |
| 26/7/2010 | 3,7300 | 1,00% | 3,5990 | 3,7300 | 3,5990 | 3.508 | ,00 |
| 23/7/2010 | 3,6930 | -0,99% | 3,7300 | 3,7300 | 3,6550 | 1.268 | ,00 |
| 22/7/2010 | 3,7300 | 0,76% | 3,7300 | 3,7300 | 3,7300 | 675 | ,00 |
| 21/7/2010 | 3,7020 | 3,70% | 3,6080 | 3,7110 | 3,6080 | 9.136 | ,00 |
| 20/7/2010 | 3,5700 | -0,53% | 3,6460 | 3,7020 | 3,5700 | 18.024 | ,00 |
| 19/7/2010 | 3,5890 | -3,05% | 3,7300 | 3,7300 | 3,5890 | 2.140 | ,00 |
| 16/7/2010 | 3,7020 | 3,96% | 3,7110 | 3,7490 | 3,6640 | 38.595 | ,00 |
| 15/7/2010 | 3,5610 | -0,53% | 3,5050 | 3,6360 | 3,5050 | 20.140 | ,00 |
| 14/7/2010 | 3,5800 | -0,53% | 3,5330 | 3,5990 | 3,5230 | 12.082 | ,00 |
| 13/7/2010 | 3,5990 | 1,07% | 3,6270 | 3,6270 | 3,5330 | 2.110 | ,00 |
| 12/7/2010 | 3,5610 | 0,00% | 3,5990 | 3,5990 | 3,5610 | 168 | ,00 |
| 09/7/2010 | 3,5610 | -2,57% | 3,6460 | 3,6460 | 3,5420 | 4.398 | ,00 |
| 08/7/2010 | 3,6550 | 4,01% | 3,5610 | 3,6550 | 3,5230 | 2.369 | ,00 |
| 07/7/2010 | 3,5140 | -1,32% | 3,5610 | 3,5610 | 3,5140 | 2.583 | ,00 |
| 06/7/2010 | 3,5610 | -0,78% | 3,5520 | 3,5610 | 3,5140 | 960 | ,00 |
| 05/7/2010 | 3,5890 | 4,36% | 3,4390 | 3,5890 | 3,3830 | 8.640 | ,00 |
| 02/7/2010 | 3,4390 | -0,81% | 3,5520 | 3,5520 | 3,4390 | 1.937 | ,00 |
| 01/7/2010 | 3,4670 | 0,00% | 3,5330 | 3,5990 | 3,4480 | 7.090 | ,00 |
| 30/6/2010 | 3,4670 | -2,89% | 3,6550 | 3,6550 | 3,4580 | 35.871 | ,00 |
| 29/6/2010 | 3,5700 | 0,79% | 3,5610 | 3,6360 | 3,5610 | 14.880 | ,00 |
| 28/6/2010 | 3,5420 | -1,31% | 3,5700 | 3,5800 | 3,5420 | 6.451 | ,00 |
| 25/6/2010 | 3,5890 | -2,31% | 3,6550 | 3,6550 | 3,5800 | 13.627 | ,00 |
| 24/6/2010 | 3,6740 | -1,50% | 3,7210 | 3,7210 | 3,6640 | 15.390 | ,00 |
| 23/6/2010 | 3,7300 | -0,51% | 3,7400 | 3,7490 | 3,7110 | 9.172 | ,00 |
| 22/6/2010 | 3,7490 | 0,00% | 3,7490 | 3,7580 | 3,7210 | 59.352 | ,00 |
| 21/6/2010 | 3,7490 | 0,00% | 3,7490 | 3,7490 | 3,7490 | 171.093 | ,00 |
| 18/6/2010 | 3,7490 | 0,51% | 3,7400 | 3,7490 | 3,7400 | 34.661 | ,00 |
| 17/6/2010 | 3,7300 | 0,00% | 3,7400 | 3,7400 | 3,7210 | 12.205 | ,00 |
| 16/6/2010 | 3,7300 | -0,51% | 3,7490 | 3,7490 | 3,7300 | 5.127 | ,00 |
| 15/6/2010 | 3,7490 | 0,00% | 3,7490 | 3,8340 | 3,7490 | 15.008 | ,00 |
| 14/6/2010 | 3,7490 | 0,24% | 3,7490 | 3,7490 | 3,7020 | 197.773 | ,00 |
| 11/6/2010 | 3,7400 | -0,24% | 3,7490 | 3,7490 | 3,7210 | 11.351 | ,00 |
| 10/6/2010 | 3,7490 | 1,02% | 3,7490 | 3,7490 | 3,7110 | 157.129 | ,00 |
| 09/6/2010 | 3,7110 | 4,21% | 3,6550 | 3,8340 | 3,6550 | 12.012 | ,00 |
| 08/6/2010 | 3,5610 | 3,55% | 3,4390 | 3,6550 | 3,3730 | 32.935 | ,00 |
| 07/6/2010 | 3,4390 | -3,67% | 3,4010 | 3,5520 | 3,3920 | 10.472 | ,00 |
| 04/6/2010 | 3,5700 | 1,85% | 3,5610 | 3,6640 | 3,5330 | 7.977 | ,00 |
| 03/6/2010 | 3,5050 | -3,36% | 3,6550 | 3,7490 | 3,5050 | 13.433 | ,00 |
| 02/6/2010 | 3,6270 | -1,52% | 3,7490 | 3,7490 | 3,6270 | 9.167 | ,00 |
| 01/6/2010 | 3,6830 | 2,08% | 3,5610 | 3,7490 | 3,5610 | 7.245 | ,00 |
| 31/5/2010 | 3,6080 | -3,99% | 3,7300 | 3,7300 | 3,6080 | 6.926 | ,00 |
| 28/5/2010 | 3,7580 | 1,27% | 3,7490 | 3,8620 | 3,7490 | 21.017 | ,00 |
| 27/5/2010 | 3,7110 | 1,28% | 3,6640 | 3,7680 | 3,6640 | 8.275 | ,00 |
| 26/5/2010 | 3,6640 | -2,03% | 4,1060 | 4,1060 | 3,6640 | 13.499 | ,00 |
| 25/5/2010 | 3,7400 | 1,03% | 3,7020 | 3,9840 | 3,6550 | 7.335 | ,00 |
| 21/5/2010 | 3,7020 | -3,19% | 3,6360 | 4,0870 | 3,6360 | 9.691 | ,00 |
| 20/5/2010 | 3,8240 | -2,62% | 3,9270 | 3,9650 | 3,8240 | 36.301 | ,00 |
| 19/5/2010 | 3,9270 | 5,82% | 3,7110 | 3,9370 | 3,7110 | 6.152 | ,00 |
| 18/5/2010 | 3,7110 | 6,18% | 3,5520 | 3,8800 | 3,5520 | 21.864 | ,00 |
| 17/5/2010 | 3,4950 | -7,00% | 3,7490 | 3,9270 | 3,4670 | 5.958 | ,00 |
| 14/5/2010 | 3,7580 | -4,55% | 3,9370 | 3,9370 | 3,7580 | 2.609 | ,00 |
| 13/5/2010 | 3,9370 | 2,45% | 3,8430 | 3,9370 | 3,8430 | 1.097 | ,00 |
| 12/5/2010 | 3,8430 | 3,56% | 3,7490 | 3,8430 | 3,7490 | 847 | ,00 |
| 11/5/2010 | 3,7110 | -1,01% | 3,7490 | 3,7490 | 3,6360 | 2.948 | ,00 |
| 10/5/2010 | 3,7490 | 6,96% | 3,6550 | 4,0210 | 3,6550 | 5.946 | ,00 |
| 07/5/2010 | 3,5050 | -1,57% | 3,5610 | 3,5610 | 3,5050 | 10.930 | ,00 |
| 06/5/2010 | 3,5610 | 0,00% | 3,6550 | 3,6550 | 3,4670 | 10.703 | ,00 |
| 05/5/2010 | 3,5610 | -3,57% | 3,6930 | 3,7490 | 3,5140 | 7.597 | ,00 |
| 04/5/2010 | 3,6930 | -2,46% | 3,7860 | 3,7860 | 3,6740 | 2.976 | ,00 |
| 03/5/2010 | 3,7860 | -0,26% | 4,5760 | 4,5760 | 3,7580 | 20.464 | ,00 |
| 30/4/2010 | 3,7960 | 0,00% | 3,8430 | 3,8430 | 3,7680 | 7.472 | ,00 |
| 29/4/2010 | 3,7960 | 6,33% | 3,7680 | 3,9740 | 3,7680 | 2.106 | ,00 |
| 28/4/2010 | 3,5700 | -2,33% | 3,6550 | 3,7960 | 3,5610 | 14.716 | ,00 |
| 27/4/2010 | 3,6550 | -2,51% | 3,7400 | 3,7960 | 3,6460 | 12.063 | ,00 |
| 26/4/2010 | 3,7490 | -5,45% | 3,9740 | 3,9740 | 3,7490 | 4.627 | ,00 |
| 23/4/2010 | 3,9650 | 5,76% | 3,7020 | 4,0310 | 3,7020 | 5.372 | ,00 |
| 22/4/2010 | 3,7490 | -11,14% | 4,2190 | 4,2190 | 3,7490 | 10.822 | ,00 |
| 21/4/2010 | 4,2190 | -2,18% | 4,3130 | 4,3130 | 4,1720 | 10.697 | ,00 |
| 20/4/2010 | 4,3130 | -0,44% | 4,3320 | 4,3970 | 4,2190 | 14.009 | ,00 |
| 19/4/2010 | 4,3320 | -8,16% | 4,7070 | 4,7070 | 4,3320 | 14.842 | ,00 |
| 16/4/2010 | 4,7170 | -1,95% | 4,8290 | 4,8290 | 4,7070 | 4.888 | ,00 |
| 15/4/2010 | 4,8110 | 2,60% | 4,8760 | 4,9230 | 4,8110 | 4.022 | ,00 |
| 14/4/2010 | 4,6890 | -5,48% | 5,0640 | 5,0640 | 4,6890 | 3.120 | ,00 |
| 13/4/2010 | 4,9610 | -0,18% | 4,9700 | 4,9700 | 4,8480 | 7.150 | ,00 |
| 12/4/2010 | 4,9700 | 1,53% | 4,9890 | 5,0550 | 4,9050 | 25.386 | ,00 |
| 09/4/2010 | 4,8950 | 11,07% | 4,4070 | 4,8950 | 4,3880 | 38.728 | ,00 |
| 08/4/2010 | 4,4070 | -2,28% | 4,5100 | 4,5480 | 4,4070 | 12.928 | ,00 |
| 07/4/2010 | 4,5100 | -3,22% | 4,6890 | 4,6890 | 4,4820 | 21.101 | ,00 |
| 06/4/2010 | 4,6600 | -2,55% | 4,8290 | 4,8290 | 4,5480 | 11.261 | ,00 |
| 01/4/2010 | 4,7820 | -1,36% | 4,8760 | 4,8760 | 4,7170 | 7.940 | ,00 |
| 31/3/2010 | 4,8480 | -1,34% | 4,8110 | 4,8480 | 4,8110 | 3.211 | ,00 |
| 30/3/2010 | 4,9140 | -1,88% | 5,0080 | 5,0080 | 4,8010 | 5.442 | ,00 |
| 29/3/2010 | 5,0080 | 6,80% | 4,8760 | 5,0080 | 4,7540 | 7.247 | ,00 |
| 26/3/2010 | 4,6890 | 2,47% | 4,5760 | 4,7070 | 4,5760 | 37.263 | ,00 |
| 24/3/2010 | 4,5760 | -1,40% | 4,6410 | 4,6700 | 4,5380 | 3.493 | ,00 |
| 23/3/2010 | 4,6410 | 6,01% | 4,3780 | 4,6700 | 4,3780 | 7.568 | ,00 |
| 22/3/2010 | 4,3780 | 0,41% | 4,3600 | 4,4820 | 4,3600 | 4.732 | ,00 |
| 19/3/2010 | 4,3600 | -6,82% | 4,6320 | 4,6790 | 4,3600 | 73.568 | ,00 |
| 18/3/2010 | 4,6790 | -5,68% | 4,9330 | 4,9330 | 4,6040 | 17.404 | ,00 |
| 17/3/2010 | 4,9610 | -4,01% | 5,1680 | 5,1680 | 4,9610 | 12.624 | ,00 |
| 16/3/2010 | 5,1680 | 0,00% | 5,1580 | 5,1680 | 5,0080 | 3.504 | ,00 |
| 15/3/2010 | 5,1680 | 0,19% | 5,0270 | 5,1680 | 5,0270 | 11.538 | ,00 |
| 12/3/2010 | 5,1580 | 1,86% | 5,0640 | 5,1580 | 4,9420 | 5.611 | ,00 |
| 11/3/2010 | 5,0640 | 0,56% | 5,1110 | 5,1580 | 5,0170 | 30.957 | ,00 |
| 10/3/2010 | 5,0360 | -0,55% | 5,0640 | 5,1580 | 4,9800 | 6.492 | ,00 |
| 09/3/2010 | 5,0640 | 0,74% | 5,0640 | 5,1020 | 5,0170 | 1.852 | ,00 |
| 08/3/2010 | 5,0270 | -0,36% | 5,0640 | 5,0830 | 5,0170 | 4.248 | ,00 |
| 05/3/2010 | 5,0450 | -0,20% | 5,0170 | 5,0920 | 5,0170 | 84.584 | ,00 |
| 04/3/2010 | 5,0550 | 2,68% | 5,0170 | 5,1110 | 4,9700 | 5.423 | ,00 |
| 03/3/2010 | 4,9230 | -0,20% | 5,0920 | 5,0920 | 4,8580 | 30.215 | ,00 |
| 02/3/2010 | 4,9330 | 2,15% | 4,8390 | 4,9890 | 4,8290 | 21.408 | ,00 |
| 01/3/2010 | 4,8290 | 0,00% | 4,8760 | 4,9520 | 4,8290 | 7.845 | ,00 |
| 26/2/2010 | 4,8290 | -0,39% | 4,7820 | 4,9050 | 4,7820 | 17.453 | ,00 |
| 25/2/2010 | 4,8480 | -2,45% | 4,9140 | 4,9140 | 4,8290 | 2.262 | ,00 |
| 24/2/2010 | 4,9700 | -2,59% | 5,0360 | 5,0550 | 4,8760 | 9.233 | ,00 |
| 23/2/2010 | 5,1020 | 0,00% | 5,1400 | 5,1400 | 5,1020 | 1.495 | ,00 |
| 22/2/2010 | 5,1020 | -4,90% | 5,3650 | 5,3650 | 5,0640 | 19.638 | ,00 |
| 19/2/2010 | 5,3650 | 2,52% | 5,2240 | 5,3840 | 5,2050 | 4.232 | ,00 |
| 18/2/2010 | 5,2330 | -6,40% | 5,6000 | 5,6660 | 5,2330 | 11.174 | ,00 |
| 17/2/2010 | 5,5910 | -3,09% | 6,1260 | 6,1260 | 5,5430 | 8.051 | ,00 |
| 16/2/2010 | 5,7690 | -13,16% | 6,1820 | 6,1820 | 5,7690 | 7.533 | ,00 |
| 12/2/2010 | 6,6430 | 12,94% | 5,8910 | 6,6430 | 5,8820 | 10.967 | ,00 |
| 11/2/2010 | 5,8820 | 0,48% | 5,8820 | 5,8820 | 5,8820 | 1.318 | ,00 |
| 10/2/2010 | 5,8540 | 0,81% | 5,8630 | 5,9760 | 5,8250 | 15.017 | ,00 |
| 09/2/2010 | 5,8070 | 1,33% | 5,7310 | 5,9290 | 5,7310 | 2.148 | ,00 |
| 08/2/2010 | 5,7310 | 0,32% | 5,7310 | 5,7600 | 5,6470 | 11.544 | ,00 |
| 05/2/2010 | 5,7130 | -5,45% | 6,0420 | 6,0420 | 5,6190 | 21.041 | ,00 |
| 04/2/2010 | 6,0420 | -1,82% | 6,1540 | 6,1540 | 6,0230 | 1.571 | ,00 |
| 03/2/2010 | 6,1540 | -0,61% | 6,1920 | 6,2480 | 6,1540 | 8.206 | ,00 |
| 02/2/2010 | 6,1920 | -2,37% | 6,3230 | 6,3520 | 6,1170 | 8.708 | ,00 |
| 01/2/2010 | 6,3420 | -1,17% | 6,4170 | 6,4170 | 6,2760 | 2.237 | ,00 |
| 29/1/2010 | 6,4170 | -1,02% | 6,4830 | 6,5580 | 6,3700 | 12.541 | ,00 |
| 28/1/2010 | 6,4830 | 1,47% | 6,6050 | 6,6050 | 6,4830 | 391 | ,00 |
| 27/1/2010 | 6,3890 | -2,58% | 6,6520 | 6,6710 | 6,3890 | 7.194 | ,00 |
| 26/1/2010 | 6,5580 | -1,41% | 6,6710 | 6,6710 | 6,5580 | 8.083 | ,00 |
| 25/1/2010 | 6,6520 | 1,43% | 6,5580 | 6,7460 | 6,5580 | 6.144 | ,00 |
| 22/1/2010 | 6,5580 | -0,71% | 6,5390 | 6,6050 | 6,5390 | 3.540 | ,00 |
| 21/1/2010 | 6,6050 | -2,90% | 6,8020 | 6,8020 | 6,5580 | 3.770 | ,00 |
| 20/1/2010 | 6,8020 | -2,17% | 6,7650 | 6,8400 | 6,7560 | 2.540 | ,00 |
| 19/1/2010 | 6,9530 | 1,65% | 7,0090 | 7,0090 | 6,8960 | 5.311 | ,00 |
| 18/1/2010 | 6,8400 | -1,08% | 6,9150 | 7,1880 | 6,8400 | 8.305 | ,00 |
| 15/1/2010 | 6,9150 | -4,05% | 7,1780 | 7,1780 | 6,9150 | 9.415 | ,00 |
| 14/1/2010 | 7,2070 | 1,59% | 7,0940 | 7,2540 | 7,0940 | 4.604 | ,00 |
| 13/1/2010 | 7,0940 | 3,56% | 6,8960 | 7,1030 | 6,8590 | 3.719 | ,00 |
| 12/1/2010 | 6,8500 | -4,82% | 7,2630 | 7,2630 | 6,8500 | 12.290 | ,00 |
| 11/1/2010 | 7,1970 | -1,29% | 7,2160 | 7,2820 | 7,1690 | 3.149 | ,00 |
| 08/1/2010 | 7,2910 | 0,12% | 7,2820 | 7,2910 | 7,2070 | 3.097 | ,00 |
| 07/1/2010 | 7,2820 | 3,33% | 7,0750 | 7,2820 | 7,0370 | 11.767 | ,00 |
| 05/1/2010 | 7,0470 | 0,00% | 7,2160 | 7,2160 | 7,0000 | 12.637 | ,00 |
| 04/1/2010 | 7,0470 | -0,79% | 7,1030 | 7,1030 | 7,0470 | 1.482 | ,00 |
| 31/12/2009 | 7,1030 | -1,57% | 7,2160 | 7,2720 | 7,1030 | 1.962 | 14.195,52 |
| 30/12/2009 | 7,2160 | 9,25% | 6,8400 | 7,2160 | 6,7460 | 11.401 | 81.707,50 |
| 29/12/2009 | 6,6050 | -6,02% | 7,0370 | 7,1600 | 6,6050 | 16.883 | 113.658,62 |
| 28/12/2009 | 7,0280 | 0,00% | 7,0280 | 7,0280 | 7,0280 | 153 | 1.080,00 |
| 23/12/2009 | 7,0280 | 2,18% | 7,0280 | 7,0370 | 6,9810 | 2.093 | 14.696,45 |
| 22/12/2009 | 6,8780 | 1,67% | 6,8960 | 7,0370 | 6,7930 | 7.694 | 53.333,18 |
| 21/12/2009 | 6,7650 | -6,25% | 7,2160 | 7,2160 | 6,6990 | 11.286 | 77.661,95 |
| 18/12/2009 | 7,2160 | 0,78% | 7,1600 | 7,2820 | 7,1600 | 20.672 | 149.549,70 |
| 17/12/2009 | 7,1600 | -0,51% | 7,2070 | 7,3000 | 7,1410 | 1.778 | 12.788,54 |
| 16/12/2009 | 7,1970 | -0,26% | 7,4980 | 7,4980 | 7,1220 | 5.428 | 39.192,46 |
| 15/12/2009 | 7,2160 | 1,72% | 7,0940 | 7,4980 | 7,0940 | 4.258 | 30.767,10 |
| 14/12/2009 | 7,0940 | -0,39% | 7,1220 | 7,1220 | 7,0940 | 1.316 | 9.363,88 |
| 11/12/2009 | 7,1220 | 1,74% | 7,0000 | 7,1220 | 6,9620 | 2.300 | 16.242,45 |
| 10/12/2009 | 7,0000 | 0,27% | 6,9810 | 7,1690 | 6,8310 | 17.681 | 122.478,37 |
| 09/12/2009 | 6,9810 | 0,68% | 6,8400 | 7,0090 | 6,8400 | 7.222 | 49.801,49 |
| 08/12/2009 | 6,9340 | -4,90% | 7,3190 | 7,3190 | 6,9340 | 23.589 | 166.272,30 |
| 07/12/2009 | 7,2910 | 1,17% | 7,2160 | 7,3100 | 7,2070 | 7.373 | 53.484,05 |
| 04/12/2009 | 7,2070 | -1,41% | 7,2910 | 7,3100 | 7,2070 | 1.767 | 12.866,10 |
| 03/12/2009 | 7,3100 | 0,00% | 7,2160 | 7,3100 | 7,2160 | 2.311 | 16.876,30 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 73.160 |
| ΦΑΙΣ | 3,4350 | 5,05 % | 0,1650 | 224.282 |
| ΕΚΤΕΡ | 2,4450 | 3,16 % | 0,0750 | 80.075 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 1.804 |
| ΑΒΑΞ | 2,3200 | 2,88 % | 0,0650 | 235.851 |
| CREDIA | 1,4620 | 2,81 % | 0,0400 | 465.722 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΕΥΡΩΒ | 3,2200 | 2,61 % | 0,0820 | 6.034.416 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2200 | 2,61 % | 0,0820 | 19.295.421 |
| ΑΛΦΑ | 3,5000 | 0,43 % | 0,0150 | 17.410.236 |
| ΕΤΕ | 11,9600 | 0,00 % | 0,0000 | 14.299.677 |
| ΠΕΙΡ | 6,8580 | 0,44 % | 0,0300 | 12.853.667 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 8.882.423 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 8.059.110 |
| AKTR | 7,7300 | -0,64 % | -0,0500 | 7.489.492 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 5.672.581 |
| ΟΠΑΠ | 19,0300 | 0,69 % | 0,1300 | 5.265.450 |
| ΜΠΕΛΑ | 31,9000 | -0,13 % | -0,0400 | 3.730.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0638 | 1,75 % | 7.876.205 | 497χιλ. |
| ΕΥΡΩΒ | 3,2200 | 2,61 % | 6.034.416 | 19,30εκ. |
| ΑΛΦΑ | 3,5000 | 0,43 % | 4.993.682 | 17,41εκ. |
| ΠΕΙΡ | 6,8580 | 0,44 % | 1.879.576 | 12,85εκ. |
| ΕΤΕ | 11,9600 | 0,00 % | 1.196.541 | 14,30εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 1.188.599 | 490,5χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 1.074.959 | 8,06εκ. |
| AKTR | 7,7300 | -0,64 % | 968.572 | 7,49εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 651.541 | 795,2χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 471.536 | 100,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0638 | 1,75 % | 7.876.205 | 0,63 % |
| ΤΖΚΑ | 1,3800 | -0,72 % | 17.962 | 0,59 % |
| ΦΑΙΣ | 3,4350 | 5,05 % | 224.282 | 0,49 % |
| ΦΡΛΚ | 4,4600 | -3,78 % | 245.584 | 0,48 % |
| AKTR | 7,7300 | -0,64 % | 968.572 | 0,47 % |
| ΚΕΚΡ | 2,2200 | 0,91 % | 87.967 | 0,44 % |
| ΕΧΑΕ | 6,9100 | -0,58 % | 254.706 | 0,42 % |
| EIS | 1,2960 | 0,31 % | 59.060 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 1.188.599 | 0,38 % |
| ΚΥΡΙΟ | 2,3000 | 1,32 % | 29.190 | 0,38 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 73.160 | 8,77 % |
| ΚΕΚΡ | 2,2200 | 0,91 % | 87.967 | 7,73 % |
| ΑΤΕΚ | 1,3900 | 2,96 % | 1.804 | 7,41 % |
| ΚΑΡΕΛ | 336,0000 | 2,44 % | 845 | 7,32 % |
| ΦΑΙΣ | 3,4350 | 5,05 % | 224.282 | 6,57 % |
| ΑΚΡΙΤ | 1,0800 | 0,00 % | 1.725 | 6,48 % |
| ΝΑΥΠ | 1,2000 | -1,64 % | 29.874 | 5,74 % |
| ΠΡΟΦ | 7,1200 | 1,14 % | 28.379 | 5,68 % |
| ΦΡΛΚ | 4,4600 | -3,78 % | 245.584 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 14.177 | 5,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|