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
11/11/2019	6,6840	-0,55%	6,7590	6,7590	6,6550	38.144	255.414,04
08/11/2019	6,7210	0,13%	6,7680	6,7680	6,7210	84.893	572.325,97
07/11/2019	6,7120	0,28%	6,7120	6,7590	6,6740	75.866	509.945,25
06/11/2019	6,6930	-1,25%	6,8620	6,8620	6,6930	713.660	4.871.160,29
05/11/2019	6,7780	-0,13%	6,7870	6,7870	6,7400	183.687	1.238.781,29
04/11/2019	6,7870	0,98%	6,7780	6,8060	6,7590	426.399	2.879.790,27
01/11/2019	6,7210	0,00%	6,7310	6,7780	6,7020	159.680	1.075.160,65
31/10/2019	6,7210	-0,41%	6,7310	6,7310	6,6840	89.098	598.027,13
30/10/2019	6,7490	0,55%	6,6840	6,7490	6,6650	74.488	500.344,21
29/10/2019	6,7120	-0,97%	6,7780	6,7780	6,7120	97.997	662.598,09
25/10/2019	6,7780	0,28%	6,7590	6,7780	6,7400	92.864	627.671,59
24/10/2019	6,7590	0,42%	6,7780	6,7870	6,7490	577.740	3.912.788,11
23/10/2019	6,7310	0,00%	6,7680	6,7780	6,7210	2.811.495	18.543.649,69
22/10/2019	6,7310	-0,55%	6,7680	6,7960	6,7310	1.574.800	10.407.621,27
21/10/2019	6,7680	0,00%	6,7680	6,8150	6,7490	316.728	2.147.329,59
18/10/2019	6,7680	0,42%	6,7680	6,8340	6,7020	100.834	682.873,68
17/10/2019	6,7400	-1,92%	6,8720	6,8720	6,7310	420.121	2.866.820,34
16/10/2019	6,8720	-0,13%	6,9090	6,9190	6,8440	110.732	761.692,45
15/10/2019	6,8810	0,13%	6,9660	6,9660	6,8720	95.610	658.899,47
14/10/2019	6,8720	-1,48%	6,9750	7,0040	6,8340	95.954	663.554,78
11/10/2019	6,9750	-0,41%	7,0040	7,0600	6,9280	185.491	1.296.640,62
10/10/2019	7,0040	0,82%	6,9470	7,1170	6,8720	198.216	1.388.615,68
09/10/2019	6,9470	-0,54%	6,9660	7,0410	6,9280	204.505	1.424.472,65
08/10/2019	6,9850	-1,06%	7,1070	7,1070	6,8910	257.503	1.796.974,27
07/10/2019	7,0600	-0,40%	7,0880	7,1350	7,0510	65.873	465.918,28
04/10/2019	7,0880	1,34%	6,9940	7,3050	6,9940	138.966	986.702,93
03/10/2019	6,9940	-1,20%	6,9940	7,0690	6,9850	147.467	1.036.483,93
02/10/2019	7,0790	-3,35%	7,2200	7,2580	7,0410	114.002	810.993,02
01/10/2019	7,3240	-0,25%	7,2110	7,3420	7,2110	46.058	337.436,47
30/9/2019	7,3420	1,56%	7,2390	7,4180	7,2010	208.432	1.522.725,56
27/9/2019	7,2290	1,72%	7,1540	7,2390	7,1170	80.928	580.160,50
26/9/2019	7,1070	1,21%	7,0600	7,1070	6,9660	98.052	688.824,32
25/9/2019	7,0220	-1,20%	7,0690	7,1450	7,0040	115.384	814.518,98
24/9/2019	7,1070	0,79%	6,9470	7,1070	6,9470	118.098	832.645,09
23/9/2019	7,0510	-0,66%	7,1540	7,1820	6,9090	194.042	1.356.057,75
20/9/2019	7,0980	-2,70%	7,2950	7,2950	7,0880	439.515	3.140.953,80
19/9/2019	7,2950	-3,25%	7,4370	7,4370	7,2480	436.567	3.210.331,38
18/9/2019	7,5400	1,91%	7,4740	7,5400	7,1820	202.359	1.487.337,07
17/9/2019	7,3990	-2,96%	7,6440	7,6440	7,3420	84.216	631.534,02
16/9/2019	7,6250	0,87%	7,5490	7,6620	7,5490	59.247	450.379,79
13/9/2019	7,5590	-0,12%	7,6250	7,7000	7,5490	99.928	760.991,72
12/9/2019	7,5680	-0,38%	7,5680	7,6620	7,5310	61.721	466.729,69
11/9/2019	7,5970	0,38%	7,5680	7,6810	7,4740	185.455	1.401.179,19
10/9/2019	7,5680	-8,85%	8,2840	8,2840	7,4550	430.347	3.331.324,55
09/9/2019	8,3030	-2,97%	8,6130	8,6130	8,2840	103.330	863.912,60
06/9/2019	8,5570	-0,43%	8,6790	8,7170	8,4720	72.760	624.934,04
05/9/2019	8,5940	1,11%	8,6410	8,6890	8,5570	59.055	508.824,99
04/9/2019	8,5000	-1,21%	8,6790	8,7830	8,4440	126.239	1.077.479,11
03/9/2019	8,6040	-0,32%	8,5760	8,6980	8,5570	38.199	330.271,03
02/9/2019	8,6320	-0,98%	8,7640	8,7640	8,6130	34.184	296.455,67
30/8/2019	8,7170	0,11%	8,7070	8,8010	8,6700	64.581	564.416,94
29/8/2019	8,7070	0,54%	8,8390	8,8390	8,5570	69.553	603.515,27
28/8/2019	8,6600	-1,07%	8,7540	8,7920	8,5660	85.589	742.041,90
27/8/2019	8,7540	2,19%	8,6410	8,7540	8,5380	47.596	411.543,68
26/8/2019	8,5660	-0,22%	8,4720	8,6980	8,4630	90.326	775.034,08
23/8/2019	8,5850	-1,73%	8,9050	8,9050	8,5190	94.077	820.969,91
22/8/2019	8,7360	0,98%	8,7540	8,9800	8,7260	91.416	805.574,48
21/8/2019	8,6510	4,43%	8,3780	8,7540	8,3780	72.310	624.197,00
20/8/2019	8,2840	-0,23%	8,3400	8,4060	8,2560	45.392	378.393,65
19/8/2019	8,3030	5,01%	7,9070	8,3780	7,9070	52.536	433.770,17
16/8/2019	7,9070	-0,72%	7,9640	8,0010	7,9070	78.302	622.219,62
14/8/2019	7,9640	-3,31%	8,2370	8,3310	7,9540	74.962	607.682,49
13/8/2019	8,2370	-2,67%	8,3780	8,4440	8,1990	90.534	753.691,54
12/8/2019	8,4630	1,01%	8,4250	8,4720	8,2180	70.505	589.356,40
09/8/2019	8,3780	1,26%	8,3120	8,3780	8,1140	82.875	685.211,46
08/8/2019	8,2740	2,20%	8,1900	8,3120	8,1520	85.325	703.570,36
07/8/2019	8,0960	-1,71%	8,3780	8,5000	8,0960	116.551	967.974,41
06/8/2019	8,2370	-2,56%	8,4530	8,4810	8,2370	134.227	1.121.300,13
05/8/2019	8,4530	-4,27%	8,9140	8,9140	8,4340	118.590	1.026.460,13
02/8/2019	8,8300	-1,26%	8,8490	8,9140	8,7540	46.900	415.287,04
01/8/2019	8,9430	1,06%	8,9330	9,0370	8,8770	113.427	1.017.735,56
31/7/2019	8,8490	0,33%	8,8010	8,9620	8,8010	64.237	572.669,22
30/7/2019	8,8200	-1,26%	8,9430	8,9430	8,7260	70.810	625.298,23
29/7/2019	8,9330	-2,26%	9,1400	9,1870	8,9240	100.872	912.138,67
26/7/2019	9,1400	1,04%	9,0840	9,1500	9,0460	199.617	1.817.097,81
25/7/2019	9,0460	3,67%	8,8010	9,0840	8,7730	294.521	2.650.919,69
24/7/2019	8,7260	0,98%	8,6320	8,8300	8,6130	125.331	1.094.176,10
23/7/2019	8,6410	-2,35%	8,9430	8,9430	8,5190	126.277	1.091.486,57
22/7/2019	8,8490	-0,32%	9,0180	9,1310	8,8390	126.901	1.126.897,39
19/7/2019	8,8770	-1,26%	9,0840	9,0840	8,8390	83.609	746.225,67
18/7/2019	8,9900	-0,93%	9,1500	9,1780	8,9330	83.772	757.104,72
17/7/2019	9,0740	2,00%	9,1780	9,1780	9,0460	175.970	1.606.875,14
16/7/2019	8,8960	-0,53%	8,9900	9,0560	8,8300	97.602	873.302,31
15/7/2019	8,9430	1,28%	8,8300	9,0370	8,8300	103.103	919.541,53
12/7/2019	8,8300	0,00%	8,9620	8,9620	8,5660	108.251	947.016,94
11/7/2019	8,8300	0,33%	8,8010	9,0180	8,7540	145.570	1.294.788,89
10/7/2019	8,8010	3,08%	8,7540	8,9900	8,6700	264.682	2.350.829,99
09/7/2019	8,5380	-6,97%	9,2340	9,2630	8,3780	254.095	2.241.696,37
08/7/2019	9,1780	-1,31%	9,5070	9,5070	9,0270	238.409	2.214.329,61
05/7/2019	9,3000	2,38%	9,3190	9,3570	8,9240	434.552	4.022.309,59
04/7/2019	9,0840	2,88%	8,5850	9,1690	8,3310	291.719	2.569.847,49
03/7/2019	8,8300	-0,10%	9,0270	9,0270	8,7830	267.539	2.380.263,57
02/7/2019	8,8390	-0,32%	8,9800	9,0650	8,8390	212.988	1.907.129,50
01/7/2019	8,8670	4,55%	8,5660	8,9140	8,5190	193.649	1.688.174,59
28/6/2019	8,4810	1,23%	8,4720	8,5850	8,4250	168.341	1.431.686,74
27/6/2019	8,3780	3,25%	8,2270	8,5850	8,2180	253.360	2.122.020,32
26/6/2019	8,1140	3,35%	7,7850	8,1710	7,7850	181.199	1.462.540,87
25/6/2019	7,8510	0,60%	7,8130	7,9260	7,7190	96.558	757.638,17
24/6/2019	7,8040	0,61%	7,7190	7,8320	7,6250	74.348	575.740,46
21/6/2019	7,7570	0,61%	7,6340	7,7570	7,5590	125.758	958.004,25
20/6/2019	7,7100	0,25%	7,7850	7,8510	7,6720	169.205	1.317.216,13
19/6/2019	7,6910	-0,61%	7,7380	7,8600	7,6910	98.590	764.198,73
18/6/2019	7,7380	1,48%	7,6250	7,7660	7,4460	141.406	1.083.092,80
14/6/2019	7,6250	0,50%	7,6810	7,6910	7,5680	79.938	610.469,07
13/6/2019	7,5870	1,00%	7,5120	7,8040	7,4180	166.962	1.272.901,95
12/6/2019	7,5120	-0,74%	7,5590	7,7940	7,5120	254.360	1.938.095,67
11/6/2019	7,5680	4,95%	7,1070	7,6530	7,0790	322.576	2.405.458,93
10/6/2019	7,2110	2,96%	7,0040	7,2770	7,0040	129.088	932.253,49
07/6/2019	7,0040	-0,67%	7,0510	7,0690	6,9750	41.689	293.062,22
06/6/2019	7,0510	0,00%	7,0510	7,0980	7,0220	75.838	535.811,86
05/6/2019	7,0510	-0,13%	7,0690	7,1170	6,9850	63.965	451.734,96
04/6/2019	7,0600	-0,66%	7,1070	7,1820	6,9750	100.467	711.644,04
03/6/2019	7,1070	0,67%	7,0980	7,1070	7,0220	169.107	1.197.534,91
31/5/2019	7,0600	1,22%	6,9750	7,0980	6,9750	146.057	1.027.573,55
30/5/2019	6,9750	0,26%	7,0510	7,0880	6,9750	150.499	1.060.991,17
29/5/2019	6,9570	-0,13%	6,9660	7,0980	6,8620	200.570	1.398.151,13
28/5/2019	6,9660	1,09%	6,9380	6,9660	6,7310	246.467	1.698.661,60
27/5/2019	6,8910	11,41%	6,5230	6,9280	6,4670	427.173	2.833.211,80
24/5/2019	6,1850	0,93%	6,1470	6,2510	6,1190	37.766	233.194,10
23/5/2019	6,1280	-1,37%	6,2130	6,2130	6,1280	35.195	217.061,30
22/5/2019	6,2130	-0,30%	6,1750	6,3450	6,1750	30.271	189.108,68
21/5/2019	6,2320	4,09%	6,0250	6,2320	6,0150	39.364	243.381,46
20/5/2019	5,9870	-1,40%	6,1190	6,1660	5,9870	41.124	250.474,89
17/5/2019	6,0720	0,16%	6,0720	6,1470	6,0430	21.994	134.052,07
16/5/2019	6,0620	0,93%	6,0060	6,1560	6,0060	39.990	242.913,70
15/5/2019	6,0060	-1,54%	6,1750	6,1750	5,9870	40.958	248.453,80
14/5/2019	6,1000	1,09%	5,9960	6,1660	5,9960	58.068	353.867,18
13/5/2019	6,0340	-1,53%	6,1470	6,1470	6,0250	70.766	429.792,61
10/5/2019	6,1280	0,15%	6,1280	6,2220	6,1280	45.205	279.464,47
09/5/2019	6,1190	-0,46%	6,1380	6,2130	6,1000	59.811	367.366,05
08/5/2019	6,1470	-0,90%	6,1470	6,2510	6,1380	76.459	474.352,24
07/5/2019	6,2030	-0,31%	6,1940	6,3450	6,1940	28.536	178.832,75
06/5/2019	6,2220	-1,94%	6,3920	6,3920	6,2220	39.674	249.564,06
03/5/2019	6,3450	-1,31%	6,4950	6,4950	6,3450	25.145	160.592,96
02/5/2019	6,4290	0,28%	6,4200	6,4480	6,4010	44.491	285.777,89
30/4/2019	6,4110	0,30%	6,4390	6,4860	6,3450	44.131	300.220,00
25/4/2019	6,3920	0,60%	6,3630	6,4860	6,3450	58.656	399.780,00
24/4/2019	6,3540	-0,59%	6,4010	6,4200	6,2980	33.297	224.453,00
23/4/2019	6,3920	-1,30%	6,4860	6,5330	6,3630	47.971	327.152,00
18/4/2019	6,4760	0,00%	6,4480	6,5330	6,4390	98.155	677.422,00
17/4/2019	6,4760	1,47%	6,4010	6,4950	6,3260	71.127	486.957,00
16/4/2019	6,3820	-1,18%	6,4670	6,4670	6,3160	65.301	442.955,00
15/4/2019	6,4580	-0,14%	6,4670	6,4950	6,4480	59.510	412.598,00
12/4/2019	6,4670	0,73%	6,4010	6,4950	6,3630	92.768	635.729,00
11/4/2019	6,4200	0,14%	6,4110	6,4580	6,4110	99.045	677.765,00
10/4/2019	6,4110	-1,00%	6,4760	6,4760	6,3920	65.690	448.559,00
09/4/2019	6,4760	2,68%	6,3350	6,4950	6,3350	167.403	1.139.712,00
08/4/2019	6,3070	0,00%	6,3070	6,4010	6,2690	120.359	810.330,00
05/4/2019	6,3070	0,90%	6,2600	6,3350	6,2510	38.551	257.988,00
04/4/2019	6,2510	-0,59%	6,1660	6,3160	6,1660	93.902	624.340,00
03/4/2019	6,2880	0,90%	6,2690	6,3260	6,2220	94.790	633.021,00
02/4/2019	6,2320	0,31%	6,1560	6,2790	6,0900	202.261	1.335.151,00
01/4/2019	6,2130	2,97%	6,0430	6,2130	6,0430	165.372	1.077.148,00
29/3/2019	6,0340	1,58%	6,0060	6,0620	5,9490	93.935	600.269,00
28/3/2019	5,9400	-1,25%	6,0150	6,0150	5,9120	33.035	208.783,00
27/3/2019	6,0150	-1,23%	6,1000	6,1090	6,0150	26.154	168.734,00
26/3/2019	6,0900	0,15%	6,0810	6,1280	6,0810	42.501	275.358,00
22/3/2019	6,0810	0,00%	6,1090	6,1190	6,0250	23.078	148.640,00
21/3/2019	6,0810	0,78%	6,0620	6,1280	6,0620	24.875	160.823,00
20/3/2019	6,0340	0,94%	5,9870	6,1090	5,9870	59.250	382.743,00
19/3/2019	5,9780	-2,00%	6,0900	6,0900	5,9780	40.926	262.710,00
18/3/2019	6,1000	-0,62%	6,1190	6,1850	6,1000	28.036	183.031,00
15/3/2019	6,1380	0,94%	6,1190	6,1750	6,0810	83.773	545.615,00
14/3/2019	6,0810	1,57%	5,9680	6,1470	5,9680	102.276	662.879,00
13/3/2019	5,9870	0,79%	5,9960	6,1090	5,9120	100.612	643.862,00
12/3/2019	5,9400	1,45%	5,9210	6,0060	5,9210	71.334	451.925,00
08/3/2019	5,8550	-1,89%	5,9680	5,9680	5,8360	47.568	297.248,00
07/3/2019	5,9680	-1,71%	6,0530	6,1560	5,9020	53.428	342.744,00
06/3/2019	6,0720	-1,22%	6,1470	6,1470	6,0720	35.883	232.728,00
05/3/2019	6,1470	-1,06%	6,1850	6,2220	6,1380	31.791	208.386,00
04/3/2019	6,2130	-1,19%	6,1660	6,2410	6,1560	87.737	577.018,00
01/3/2019	6,2880	2,76%	6,1380	6,2980	6,1380	104.945	693.912,00
28/2/2019	6,1190	0,48%	6,1190	6,1560	6,0530	83.882	543.964,00
27/2/2019	6,0900	-0,47%	6,1280	6,1280	6,0430	47.511	306.746,00
26/2/2019	6,1190	-0,15%	6,1470	6,1560	6,0900	56.204	365.553,00
25/2/2019	6,1280	0,31%	6,1190	6,2030	6,1090	113.287	740.399,00
22/2/2019	6,1090	1,24%	6,0340	6,1190	6,0250	53.787	345.911,00
21/2/2019	6,0340	-1,23%	6,1190	6,1380	6,0340	142.667	925.669,00
20/2/2019	6,1090	1,09%	5,9870	6,1090	5,9870	35.297	227.331,00
19/2/2019	6,0430	0,15%	6,0340	6,1000	5,9870	41.911	269.255,00
18/2/2019	6,0340	3,39%	5,8460	6,1190	5,8360	268.002	1.705.597,00
15/2/2019	5,8360	0,15%	5,8270	5,8460	5,8080	22.283	129.874,50
14/2/2019	5,8270	0,66%	5,7610	5,8650	5,7610	32.124	187.324,87
13/2/2019	5,7890	-0,98%	5,8270	5,8460	5,7610	56.217	346.080,00
12/2/2019	5,8460	0,50%	5,8270	5,8460	5,7990	37.977	234.769,00
11/2/2019	5,8170	0,00%	5,8170	5,8360	5,7700	35.161	204.428,42
08/2/2019	5,8170	1,15%	5,7330	5,8170	5,7330	27.070	156.720,62
07/2/2019	5,7510	-2,09%	5,7990	5,8550	5,7330	21.243	123.347,10
06/2/2019	5,8740	0,00%	5,8740	5,9020	5,8550	35.270	207.239,45
05/2/2019	5,8740	1,63%	5,7990	5,8740	5,7890	78.684	459.203,65
04/2/2019	5,7800	-0,64%	5,8170	5,8360	5,7800	119.009	691.402,35
01/2/2019	5,8170	1,31%	5,7420	5,8270	5,7230	36.314	210.093,50
31/1/2019	5,7420	1,66%	5,7230	5,7990	5,6950	60.118	345.016,99
30/1/2019	5,6480	0,84%	5,6390	5,7230	5,6010	19.908	112.511,05
29/1/2019	5,6010	-0,34%	5,6670	5,6760	5,6010	18.863	106.399,15
28/1/2019	5,6200	0,84%	5,6100	5,6760	5,6100	12.202	68.880,17
25/1/2019	5,5730	-0,99%	5,6670	5,6760	5,5730	40.298	227.203,89
24/1/2019	5,6290	-0,83%	5,6760	5,7140	5,6290	31.971	180.663,37
23/1/2019	5,6760	0,66%	5,6480	5,7330	5,6200	38.278	216.569,99
22/1/2019	5,6390	2,40%	5,5160	5,6670	5,5160	33.576	189.309,31
21/1/2019	5,5070	2,09%	5,4030	5,5260	5,3940	88.553	483.453,90
18/1/2019	5,3940	-0,86%	5,4220	5,4880	5,3940	100.344	545.873,99
17/1/2019	5,4410	-1,86%	5,5540	5,5540	5,4220	47.955	264.161,66
16/1/2019	5,5440	-1,84%	5,6480	5,6760	5,5440	70.424	395.427,63
15/1/2019	5,6480	-0,34%	5,6760	5,6760	5,6390	29.869	168.865,54
14/1/2019	5,6670	-0,82%	5,7050	5,7230	5,6480	35.771	203.376,96
11/1/2019	5,7140	-0,97%	5,7800	5,7990	5,6480	39.868	227.605,65
10/1/2019	5,7700	-0,33%	5,7890	5,7990	5,7050	64.103	369.608,12
09/1/2019	5,7890	1,65%	5,6760	5,7890	5,6390	116.605	667.815,65
08/1/2019	5,6950	0,00%	5,6670	5,6950	5,6390	32.335	183.035,24
07/1/2019	5,6950	2,19%	5,5540	5,7700	5,5540	85.432	484.539,18
04/1/2019	5,5730	4,60%	5,4130	5,5730	5,3660	70.273	384.282,59
03/1/2019	5,3280	-1,57%	5,4220	5,4220	5,3090	37.512	200.767,87
02/1/2019	5,4130	0,88%	5,3190	5,4130	5,2900	18.853	100.531,11
31/12/2018	5,3660	0,00%	5,2720	5,4030	5,2720	12.733	72.650,00
28/12/2018	5,3660	2,35%	5,2720	5,4220	5,2340	47.307	269.102,00
27/12/2018	5,2430	-4,46%	5,4880	5,5350	5,2430	52.470	297.456,00
21/12/2018	5,4880	-2,50%	5,5070	5,5730	5,4600	173.300	1.012.776,00
20/12/2018	5,6290	4,18%	5,4030	5,6290	5,3660	40.678	237.717,00
19/12/2018	5,4030	-2,23%	5,5540	5,6010	5,4030	38.043	222.125,00
18/12/2018	5,5260	-0,50%	5,5540	5,5920	5,5070	25.037	147.694,00
17/12/2018	5,5540	-1,33%	5,5450	5,6570	5,5070	22.482	133.019,00
14/12/2018	5,6290	1,35%	5,4970	5,6480	5,4970	20.140	119.269,00
13/12/2018	5,5540	-2,48%	5,7140	5,7330	5,4600	28.630	171.571,00
12/12/2018	5,6950	-0,66%	5,7420	5,7800	5,6860	28.392	172.977,00
11/12/2018	5,7330	0,33%	5,7230	5,7610	5,7140	60.707	370.086,00
10/12/2018	5,7140	-1,47%	5,7420	5,8170	5,6950	30.267	184.226,00
07/12/2018	5,7990	0,99%	5,7800	5,8550	5,7800	133.657	824.717,00
06/12/2018	5,7420	0,00%	5,7140	5,8170	5,6670	103.718	633.639,00
05/12/2018	5,7420	3,74%	5,5350	5,8170	5,5350	151.598	915.543,00
04/12/2018	5,5350	-0,68%	5,5450	5,6760	5,5350	150.109	894.200,00
03/12/2018	5,5730	2,07%	5,5820	5,5920	5,5070	71.342	421.112,00
30/11/2018	5,4600	0,70%	5,4320	5,5350	5,3660	54.485	314.655,00
29/11/2018	5,4220	2,85%	5,2720	5,4320	5,2720	25.559	145.400,00
28/11/2018	5,2720	-0,88%	5,3370	5,3370	5,2530	41.599	234.260,00
27/11/2018	5,3190	-3,08%	5,4790	5,4790	5,2900	30.883	176.356,00
26/11/2018	5,4880	1,22%	5,4410	5,5070	5,4130	47.869	278.343,00
23/11/2018	5,4220	1,04%	5,4410	5,4410	5,4030	5.740	33.086,00
22/11/2018	5,3660	-1,72%	5,4320	5,4600	5,2620	101.493	576.899,00
21/11/2018	5,4600	0,00%	5,4320	5,5160	5,4220	44.794	259.749,00
20/11/2018	5,4600	-1,02%	5,5350	5,5350	5,4220	72.803	422.850,00
19/11/2018	5,5160	-1,18%	5,5820	5,6200	5,5160	83.342	494.334,00
16/11/2018	5,5820	-1,17%	5,5920	5,6010	5,5820	47.156	280.005,00
15/11/2018	5,6480	0,00%	5,6760	5,6760	5,5920	23.567	141.398,00
14/11/2018	5,6480	0,16%	5,6390	5,7140	5,5820	78.053	465.913,00
13/11/2018	5,6390	0,68%	5,6290	5,7610	5,5730	126.975	760.344,00
12/11/2018	5,6010	-1,65%	5,7700	5,7700	5,5920	27.700	166.167,00
09/11/2018	5,6950	-1,62%	5,8360	5,8360	5,6670	43.379	265.028,00
08/11/2018	5,7890	-0,81%	5,8830	5,8830	5,7890	25.949	160.967,00
07/11/2018	5,8360	-0,80%	5,8360	5,9120	5,8360	92.619	578.553,00
06/11/2018	5,8830	1,78%	5,8360	5,9300	5,7700	134.487	838.128,00
05/11/2018	5,7800	-0,64%	5,7800	5,8650	5,7700	33.538	207.146,00
02/11/2018	5,8170	2,99%	5,7330	5,8460	5,6200	137.875	852.182,00
01/11/2018	5,6480	-1,64%	5,7230	5,7420	5,6290	73.906	448.399,00
31/10/2018	5,7420	2,35%	5,6290	5,7420	5,6200	106.455	641.457,00
30/10/2018	5,6100	-0,34%	5,6390	5,6480	5,4220	64.097	380.178,00
29/10/2018	5,6290	0,84%	5,6010	5,7420	5,5920	96.620	580.735,00
26/10/2018	5,5820	0,00%	5,5920	5,6290	5,5540	19.580	116.321,00
25/10/2018	5,5820	-0,18%	5,5540	5,6200	5,5540	19.768	117.257,00
24/10/2018	5,5920	-0,50%	5,6480	5,6670	5,5540	55.794	330.687,00
23/10/2018	5,6200	-0,50%	5,6480	5,6480	5,5260	49.832	296.337,00
22/10/2018	5,6480	0,16%	5,6480	5,6860	5,6100	18.562	111.473,00
19/10/2018	5,6390	-1,64%	5,7050	5,7050	5,5540	60.751	361.563,00
18/10/2018	5,7330	1,50%	5,6950	5,7520	5,6860	13.533	82.156,00
17/10/2018	5,6480	0,68%	5,6100	5,7230	5,6100	67.180	403.797,00
16/10/2018	5,6100	1,87%	5,5630	5,6480	5,5630	29.643	176.553,00
15/10/2018	5,5070	0,18%	5,5540	5,5630	5,4500	27.462	161.175,00
12/10/2018	5,4970	0,33%	5,5540	5,5630	5,4970	18.286	107.644,00
11/10/2018	5,4790	-2,02%	5,5920	5,5920	5,3840	43.753	257.408,00
10/10/2018	5,5920	2,06%	5,5540	5,6390	5,4410	66.668	395.594,00
09/10/2018	5,4790	-0,85%	5,5730	5,5730	5,3190	97.153	563.956,00
08/10/2018	5,5260	-0,50%	5,5540	5,6010	5,4600	55.098	323.551,00
05/10/2018	5,5540	-4,69%	5,8740	5,8740	5,5540	96.209	578.068,00
04/10/2018	5,8270	0,33%	5,8740	5,9210	5,8080	37.652	234.308,00
03/10/2018	5,8080	-0,33%	5,8740	5,8740	5,6860	78.664	484.125,00
02/10/2018	5,8270	-3,29%	6,0720	6,0720	5,8080	64.313	403.270,00
01/10/2018	6,0250	-0,15%	6,1190	6,1190	6,0250	32.519	209.488,00
28/9/2018	6,0340	-2,88%	6,2410	6,2600	6,0150	164.001	1.058.724,00
27/9/2018	6,2130	-0,30%	6,2320	6,2510	6,1660	59.567	393.941,00
26/9/2018	6,2320	1,85%	6,1660	6,2410	6,1190	40.542	265.904,00
25/9/2018	6,1190	-0,60%	6,1280	6,2130	6,0530	91.896	598.197,00
24/9/2018	6,1560	-4,40%	6,4010	6,5230	6,1560	170.620	1.150.722,00
21/9/2018	6,4390	1,34%	6,3820	6,4480	6,3160	710.929	4.850.759,00
20/9/2018	6,3540	-0,30%	6,4110	6,4110	6,3260	113.722	770.724,00
19/9/2018	6,3730	0,00%	6,4110	6,4290	6,3450	128.340	869.381,00
18/9/2018	6,3730	0,60%	6,2600	6,4950	6,2600	235.111	1.599.870,00
17/9/2018	6,3350	-0,16%	6,2510	6,3820	6,2510	99.894	671.320,00
14/9/2018	6,3450	1,36%	6,2600	6,4200	6,1470	127.577	852.749,00
13/9/2018	6,2600	-0,14%	6,3070	6,3260	6,1750	101.637	675.558,00
12/9/2018	6,2690	0,45%	6,3070	6,3350	6,2220	109.173	729.078,00
11/9/2018	6,2410	-2,21%	6,4010	6,4860	6,2220	84.842	574.600,00
10/9/2018	6,3820	2,89%	6,3070	6,3820	6,2030	110.072	734.275,00
07/9/2018	6,2030	2,33%	6,1380	6,2320	6,0810	77.431	507.786,00
06/9/2018	6,0620	-1,24%	6,2320	6,2320	5,9870	111.062	720.083,00
05/9/2018	6,1380	-1,95%	6,3070	6,3450	6,1190	70.435	466.496,00
04/9/2018	6,2600	0,45%	6,3070	6,4010	6,1940	130.159	870.272,00
03/9/2018	6,2320	-0,89%	6,2600	6,3160	6,1940	71.403	474.235,00
31/8/2018	6,2880	2,14%	6,2130	6,2880	6,0720	118.865	785.733,00
30/8/2018	6,1560	-1,80%	6,2690	6,2880	6,1090	82.028	540.518,00
29/8/2018	6,2690	0,00%	6,0620	6,3070	5,9960	310.057	2.036.711,00

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.	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

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 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
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 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%