Συνεχης ενημερωση

LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)

6,9000 €

-0,0600 (-0,86%)

Άνοιγμα 6,9600
Υψηλό 7,0400
Χαμηλό 6,8800

Όγκος 287.926
Τζίρος 1.993.263 €
Πράξεις 920

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/1/2016	3,3890	-6,97%	3,5770	3,5770	3,3790	19.720	68.606,70
19/1/2016	3,6430	3,20%	3,6050	3,6430	3,5770	7.495	26.988,92
18/1/2016	3,5300	0,54%	3,4830	3,6150	3,4830	16.331	57.996,56
15/1/2016	3,5110	-3,12%	3,6710	3,6710	3,5020	21.627	77.094,97
14/1/2016	3,6240	-2,79%	3,8030	3,8030	3,6240	17.735	65.543,06
13/1/2016	3,7280	-3,42%	3,9160	3,9160	3,7280	34.990	133.952,89
12/1/2016	3,8600	1,26%	3,8120	3,9350	3,8120	20.250	79.030,93
11/1/2016	3,8120	-2,41%	3,9350	3,9350	3,8120	25.553	99.263,79
08/1/2016	3,9060	1,45%	3,8600	3,9160	3,7840	24.365	94.340,24
07/1/2016	3,8500	-2,38%	3,8690	3,9250	3,7840	23.363	90.588,45
05/1/2016	3,9440	0,97%	3,9060	3,9540	3,8970	50.817	200.170,07
04/1/2016	3,9060	2,71%	3,7840	3,9910	3,7750	26.665	104.079,52
31/12/2015	3,8030	-0,24%	3,7750	3,8030	3,7470	18.530	70.083,23
30/12/2015	3,8120	-0,26%	3,8220	3,8880	3,7470	24.885	95.294,60
29/12/2015	3,8220	3,58%	3,6900	3,8690	3,6900	12.499	47.498,24
28/12/2015	3,6900	-6,23%	3,9350	3,9350	3,6330	73.235	277.522,37
23/12/2015	3,9350	2,71%	3,8120	3,9350	3,8120	28.944	111.977,05
22/12/2015	3,8310	3,82%	3,7560	3,8690	3,7560	52.170	199.184,60
21/12/2015	3,6900	1,82%	3,6240	3,7470	3,6240	10.965	40.261,08
18/12/2015	3,6240	1,31%	3,5870	3,6240	3,4550	87.158	312.337,56
17/12/2015	3,5770	1,59%	3,4450	3,6330	3,4450	36.413	129.729,90
16/12/2015	3,5210	4,20%	3,3890	3,5960	3,3890	35.722	125.707,92
15/12/2015	3,3790	0,00%	3,4360	3,5110	3,3230	72.542	248.158,82
14/12/2015	3,3790	-5,80%	3,5870	3,5870	3,2950	73.809	249.158,14
11/12/2015	3,5870	-4,27%	3,7470	3,8880	3,4360	56.269	205.834,80
10/12/2015	3,7470	10,56%	3,4830	3,7560	3,4830	44.864	162.156,49
09/12/2015	3,3890	-8,85%	3,4730	3,6520	3,2380	139.208	474.429,66
08/12/2015	3,7180	-4,81%	3,8880	3,8880	3,5300	72.227	263.764,83
07/12/2015	3,9060	-0,26%	3,8600	3,9350	3,8600	10.171	39.752,89
04/12/2015	3,9160	5,87%	3,7370	3,9160	3,7180	20.738	79.841,15
03/12/2015	3,6990	4,52%	3,6050	3,8410	3,5300	20.332	74.466,76
02/12/2015	3,5390	-6,94%	3,8500	3,8500	3,5390	52.724	192.468,92
01/12/2015	3,8030	-2,19%	3,8410	3,9060	3,8030	14.070	54.412,77
30/11/2015	3,8880	-0,72%	3,9250	3,9540	3,8030	38.955	151.311,83
27/11/2015	3,9160	0,26%	3,8970	4,0480	3,8970	44.877	178.866,19
26/11/2015	3,9060	0,00%	3,9440	3,9720	3,8410	9.920	38.880,26
25/11/2015	3,9060	2,20%	3,8600	4,0480	3,8600	27.614	108.533,43
24/11/2015	3,8220	-1,21%	3,8690	3,9720	3,8220	21.374	83.018,18
23/11/2015	3,8690	-1,43%	3,9250	3,9820	3,8120	25.376	98.594,01
20/11/2015	3,9250	0,00%	3,9440	4,0290	3,8220	22.161	86.504,03
19/11/2015	3,9250	0,72%	3,8600	3,9540	3,8120	13.759	53.422,84
18/11/2015	3,8970	1,46%	3,8600	3,9720	3,7940	12.528	48.878,49
17/11/2015	3,8410	1,51%	3,9540	4,0010	3,7750	11.688	45.154,84
16/11/2015	3,7840	-1,23%	3,8030	3,8500	3,7370	27.918	105.773,79
13/11/2015	3,8310	0,50%	3,8500	3,9440	3,7560	23.338	88.792,29
12/11/2015	3,8120	-2,88%	3,9910	4,0200	3,7940	32.661	126.398,84
11/11/2015	3,9250	-1,65%	3,9540	4,0480	3,9250	18.461	73.663,80
10/11/2015	3,9910	-0,25%	4,0010	4,0380	3,9540	22.033	87.918,83
09/11/2015	4,0010	-0,92%	4,0010	4,1040	3,9630	21.688	87.584,35
06/11/2015	4,0380	-3,60%	4,1790	4,2550	4,0380	23.901	98.613,19
05/11/2015	4,1890	-3,26%	4,2830	4,3110	4,1230	21.027	88.874,89
04/11/2015	4,3300	0,00%	4,3300	4,3300	4,2640	8.101	34.817,97
03/11/2015	4,3300	2,00%	4,2450	4,3680	4,2450	21.785	93.362,10
02/11/2015	4,2450	-1,96%	4,3580	4,3580	4,2450	11.795	50.621,50
30/10/2015	4,3300	-0,64%	4,3490	4,3580	4,1790	15.646	66.797,29
29/10/2015	4,3580	-0,23%	4,3680	4,3770	4,2830	3.465	14.977,95
27/10/2015	4,3680	0,23%	4,3490	4,3680	4,2830	7.685	33.257,73
26/10/2015	4,3580	1,30%	4,3110	4,3580	4,2170	10.043	43.091,08
23/10/2015	4,3020	1,34%	4,3020	4,3300	4,1790	11.977	51.030,24
22/10/2015	4,2450	-2,39%	4,3300	4,3300	4,2450	11.262	48.273,87
21/10/2015	4,3490	-0,64%	4,3300	4,3580	4,2830	15.443	66.669,15
20/10/2015	4,3770	4,74%	4,2170	4,3770	4,1980	38.359	165.568,21
19/10/2015	4,1790	0,00%	4,1700	4,2270	4,0950	8.877	37.086,21
16/10/2015	4,1790	-1,55%	4,2360	4,2360	4,1510	19.812	83.305,54
15/10/2015	4,2450	-1,96%	4,3300	4,3770	4,2360	20.586	87.822,87
14/10/2015	4,3300	-0,64%	4,3490	4,3580	4,2640	4.428	19.070,16
13/10/2015	4,3580	0,65%	4,3300	4,3770	4,2550	3.846	16.667,40
12/10/2015	4,3300	0,89%	4,2830	4,3680	4,1420	15.123	64.211,76
09/10/2015	4,2920	-0,88%	4,2920	4,2920	4,1420	12.597	53.440,51
08/10/2015	4,3300	-0,23%	4,3400	4,3770	4,2830	9.682	41.755,53
07/10/2015	4,3400	0,67%	4,3110	4,3960	4,2920	9.182	39.953,35
06/10/2015	4,3110	0,21%	4,3020	4,3400	4,2920	7.651	33.017,59
05/10/2015	4,3020	1,56%	4,3210	4,3210	4,2360	6.152	26.307,08
02/10/2015	4,2360	0,00%	4,2360	4,3300	4,1790	13.410	57.081,60
01/10/2015	4,2360	-2,80%	4,3770	4,3770	4,2360	7.419	31.643,35
30/9/2015	4,3580	1,30%	4,3020	4,3580	4,1420	48.221	205.839,79
29/9/2015	4,3020	3,64%	4,2170	4,3300	4,1890	14.487	61.880,25
28/9/2015	4,1510	-3,71%	4,3300	4,3300	4,1510	3.116	13.288,04
25/9/2015	4,3110	-0,23%	4,3210	4,3210	4,2830	16.878	72.535,96
24/9/2015	4,3210	0,23%	4,2830	4,3210	4,2640	16.690	71.765,14
23/9/2015	4,3110	-0,23%	4,3210	4,3210	4,2550	12.825	54.972,40
22/9/2015	4,3210	0,00%	4,3300	4,3300	4,1890	14.045	60.113,03
21/9/2015	4,3210	0,89%	4,2740	4,3210	4,1980	9.913	42.324,44
18/9/2015	4,2830	0,00%	4,3580	4,3580	4,2450	23.130	98.966,25
17/9/2015	4,2830	0,45%	4,2640	4,3300	4,1980	31.364	134.452,02
16/9/2015	4,2640	-1,52%	4,3770	4,4710	4,2360	97.979	423.802,91
15/9/2015	4,3300	1,10%	4,3300	4,3300	4,2830	5.113	22.031,03
14/9/2015	4,2830	-1,09%	4,2920	4,3770	4,2830	28.285	122.371,92
11/9/2015	4,3300	0,44%	4,3110	4,3300	4,2920	4.402	18.975,26
10/9/2015	4,3110	1,77%	4,2450	4,3210	4,2360	36.976	157.357,24
09/9/2015	4,2360	0,67%	4,2450	4,2450	4,1610	26.900	113.625,22
08/9/2015	4,2080	-0,87%	4,2550	4,2550	4,1700	62.151	263.577,93
07/9/2015	4,2450	1,80%	4,2270	4,2550	4,1700	44.774	189.155,00
04/9/2015	4,1700	0,68%	4,1420	4,2360	4,1420	13.920	58.157,19
03/9/2015	4,1420	2,32%	4,0950	4,2270	4,0480	75.297	311.695,09
02/9/2015	4,0480	-2,27%	4,1420	4,1420	4,0100	30.825	126.066,19
01/9/2015	4,1420	-3,29%	4,2080	4,2360	4,1420	15.273	64.127,00
31/8/2015	4,2830	7,05%	3,9820	4,3770	3,8880	304.840	1.286.271,94
28/8/2015	4,0010	2,91%	3,8880	4,0290	3,8690	33.070	132.109,06
27/8/2015	3,8880	-0,46%	3,9350	3,9350	3,8500	21.539	83.946,25
26/8/2015	3,9060	-1,21%	3,9540	3,9540	3,8970	18.676	73.102,37
25/8/2015	3,9540	1,70%	3,9540	4,0200	3,8880	34.320	135.829,48
24/8/2015	3,8880	0,00%	3,7750	3,8880	3,6900	15.871	59.766,92
21/8/2015	3,8880	-5,05%	4,1420	4,1610	3,8600	35.954	142.269,68
20/8/2015	4,0950	-1,59%	4,1610	4,1790	4,0950	22.177	92.084,60
19/8/2015	4,1610	-2,64%	4,3770	4,4620	4,1510	76.051	324.271,73
18/8/2015	4,2740	1,35%	4,3300	4,4050	4,2360	43.886	189.005,65
17/8/2015	4,2170	6,92%	3,9350	4,2170	3,9350	13.029	53.742,60
14/8/2015	3,9440	-1,42%	3,9540	3,9720	3,8690	17.723	69.299,72
13/8/2015	4,0010	-0,92%	4,1230	4,1230	3,9440	6.774	27.109,18
12/8/2015	4,0380	2,12%	3,9250	4,0380	3,8410	8.628	34.157,80
11/8/2015	3,9540	2,44%	3,8970	4,0200	3,7180	53.026	209.961,78
10/8/2015	3,8600	-1,43%	3,8120	3,9720	3,8120	24.766	97.171,22
07/8/2015	3,9160	1,71%	3,8500	4,0010	3,8500	54.851	217.156,76
06/8/2015	3,8500	1,24%	3,9350	4,0480	3,7470	66.528	261.383,65
05/8/2015	3,8030	3,60%	3,6710	3,9060	3,6430	110.976	417.039,43
04/8/2015	3,6710	12,40%	3,3700	3,7180	3,3700	48.292	176.519,01
03/8/2015	3,2660	-14,32%	2,6730	3,3040	2,6730	69.461	211.514,90
26/6/2015	3,8120	1,49%	3,6710	3,8310	3,6620	101.998	383.776,65
25/6/2015	3,7560	2,85%	3,7370	3,8120	3,7180	109.860	413.119,54
24/6/2015	3,6520	1,56%	3,5960	3,7750	3,4920	175.157	653.412,51
23/6/2015	3,5960	4,38%	3,4450	3,6810	3,4080	82.255	291.991,36
22/6/2015	3,4450	7,62%	3,2570	3,5110	3,2480	45.294	154.579,43
19/6/2015	3,2010	-2,56%	3,2850	3,4170	3,1060	81.972	261.064,70
18/6/2015	3,2850	-1,71%	3,3420	3,6050	2,9930	50.166	163.517,20
17/6/2015	3,3420	-3,77%	3,6150	3,6150	3,2570	35.381	118.900,58
16/6/2015	3,4730	-5,39%	3,7650	3,7650	3,3510	30.102	107.164,14
15/6/2015	3,6710	-0,76%	3,4640	3,7560	3,4640	42.623	155.305,73
12/6/2015	3,6990	-3,70%	3,7280	3,8120	3,6050	17.254	64.179,92
11/6/2015	3,8410	6,25%	3,9250	3,9250	3,7090	28.179	107.250,71
10/6/2015	3,6150	-1,79%	3,7090	3,7180	3,5490	22.427	81.357,45
09/6/2015	3,6810	-1,26%	3,8970	3,8970	3,6240	27.977	104.478,56
08/6/2015	3,7280	-0,98%	3,4640	3,9160	3,4640	19.863	74.992,26
05/6/2015	3,7650	-3,86%	3,8220	3,8600	3,5490	6.816.680	22.095.019,62
04/6/2015	3,9160	-1,41%	3,9060	3,9820	3,8600	23.126	91.334,09
03/6/2015	3,9720	2,66%	3,9350	3,9910	3,8410	46.025	181.573,90
02/6/2015	3,8690	-5,73%	4,0380	4,0570	3,8120	65.765	259.699,03
29/5/2015	4,1040	-0,92%	4,2080	4,2450	3,9250	300.688	1.251.704,58
28/5/2015	4,1420	-0,89%	4,1790	4,2360	4,0290	66.657	276.444,82
27/5/2015	4,1790	3,49%	3,9350	4,1890	3,9250	207.404	850.310,35
26/5/2015	4,0380	1,41%	3,9820	4,0380	3,9440	45.638	183.039,14
25/5/2015	3,9820	-0,95%	3,9160	3,9820	3,8410	9.292	36.308,96
22/5/2015	4,0200	1,67%	3,9540	4,1140	3,9540	91.328	369.206,69
21/5/2015	3,9540	1,23%	3,9060	3,9720	3,8600	35.455	,00
20/5/2015	3,9060	-1,21%	3,9540	4,0670	3,8220	54.584	,00
19/5/2015	3,9540	5,02%	3,7750	4,0380	3,7750	91.154	,00
18/5/2015	3,7650	3,09%	3,5870	3,8120	3,5390	26.909	,00
15/5/2015	3,6520	-1,78%	3,6900	3,7840	3,5960	13.995	,00
14/5/2015	3,7180	2,59%	3,6240	3,7470	3,6240	14.933	,00
13/5/2015	3,6240	1,57%	3,6240	3,7180	3,5680	44.262	,00
12/5/2015	3,5680	0,82%	3,5390	3,5680	3,4640	15.564	,00
11/5/2015	3,5390	-1,59%	3,3980	3,6330	3,3980	20.023	,00
08/5/2015	3,5960	3,24%	3,4260	3,5960	3,3890	25.938	,00
07/5/2015	3,4830	3,94%	3,4830	3,5580	3,4360	49.923	,00
06/5/2015	3,3510	-0,56%	3,2850	3,4640	3,2380	33.960	,00
05/5/2015	3,3700	-1,92%	3,3700	3,3980	3,1630	51.123	,00
04/5/2015	3,4360	6,11%	3,2380	3,4640	3,1820	151.146	,00
30/4/2015	3,2380	4,25%	3,0780	3,2760	3,0690	31.153	,00
29/4/2015	3,1060	3,12%	3,2010	3,2570	3,0970	99.135	,00
28/4/2015	3,0120	0,00%	3,0880	3,0880	2,8710	67.421	,00
27/4/2015	3,0120	4,91%	2,8710	3,0220	2,8620	32.320	,00
24/4/2015	2,8710	4,82%	2,7960	2,9180	2,7580	72.288	,00
23/4/2015	2,7390	2,09%	2,6830	2,7390	2,6550	90.220	,00
22/4/2015	2,6830	-3,70%	2,7860	2,8520	2,6830	56.118	,00
21/4/2015	2,7860	-10,30%	2,8240	3,0590	2,7860	24.597	,00
20/4/2015	3,1060	2,78%	3,0590	3,1060	2,9270	17.741	,00
17/4/2015	3,0220	0,63%	3,0690	3,1910	2,8520	27.141	,00
16/4/2015	3,0030	1,59%	2,9180	3,0030	2,8800	11.632	,00
15/4/2015	2,9560	-1,86%	3,0120	3,0590	2,9370	33.559	,00
14/4/2015	3,0120	-1,86%	3,0690	3,0690	3,0120	3.181	,00
09/4/2015	3,0690	0,33%	3,0590	3,1060	2,9840	19.052	,00
08/4/2015	3,0590	-0,94%	3,1160	3,1160	2,9750	31.817	,00
07/4/2015	3,0880	1,88%	3,0880	3,2570	3,0030	51.717	,00
02/4/2015	3,0310	-2,41%	3,1440	3,1440	2,9560	38.826	,00
01/4/2015	3,1060	-9,60%	3,3890	3,4450	3,1060	42.798	,00
31/3/2015	3,4360	1,12%	3,3890	3,5390	3,3790	24.039	,00
30/3/2015	3,3980	-0,56%	3,4170	3,4640	3,3320	18.859	,00
27/3/2015	3,4170	9,00%	3,1540	3,4170	3,0970	61.763	,00
26/3/2015	3,1350	-1,48%	3,1540	3,1820	3,0780	32.160	,00
24/3/2015	3,1820	4,64%	3,1250	3,2380	3,0410	98.016	,00
23/3/2015	3,0410	-1,81%	3,0970	3,2100	3,0310	67.931	,00
20/3/2015	3,0970	3,13%	3,2380	3,2950	3,0410	44.359	,00
19/3/2015	3,0030	-3,90%	3,1720	3,2100	2,9270	45.624	,00
18/3/2015	3,1250	-6,49%	3,2190	3,2660	3,1250	17.183	,00
17/3/2015	3,3420	-1,39%	3,4080	3,4830	3,3420	17.629	,00
16/3/2015	3,3890	1,99%	3,2950	3,3890	3,2190	16.083	,00
13/3/2015	3,3230	-4,59%	3,4640	3,5020	3,2660	32.494	,00
12/3/2015	3,4830	-1,58%	3,5580	3,5870	3,4830	14.371	,00
11/3/2015	3,5390	2,43%	3,5110	3,5580	3,4640	40.841	,00
10/3/2015	3,4550	0,85%	3,5680	3,6430	3,4550	24.706	,00
09/3/2015	3,4260	-6,19%	3,5770	3,7090	3,4080	70.308	,00
06/3/2015	3,6520	-0,52%	3,6710	3,7090	3,6050	13.484	,00
05/3/2015	3,6710	-0,27%	3,7560	3,7560	3,5300	22.633	,00
04/3/2015	3,6810	0,00%	3,7650	3,7650	3,6150	12.698	,00
03/3/2015	3,6810	4,28%	3,6710	3,8970	3,6710	36.629	,00
02/3/2015	3,5300	-12,19%	3,9160	3,9160	3,4640	361.311	,00
27/2/2015	4,0200	1,67%	3,9250	4,0200	3,7750	50.392	,00
26/2/2015	3,9540	-3,44%	4,0850	4,1140	3,8410	63.796	,00
25/2/2015	4,0950	10,14%	3,8220	4,3580	3,8220	275.515	,00
24/2/2015	3,7180	17,88%	3,2480	3,7650	3,2480	70.623	,00
20/2/2015	3,1540	-0,57%	3,1820	3,2660	3,0410	26.274	,00
19/2/2015	3,1720	4,31%	3,1060	3,2760	3,0220	131.745	,00
18/2/2015	3,0410	-0,59%	3,1350	3,1630	3,0120	12.322	,00
17/2/2015	3,0590	-0,94%	2,9650	3,1160	2,9650	15.472	,00
16/2/2015	3,0880	-4,07%	3,1060	3,1910	3,0880	6.322	,00
13/2/2015	3,2190	7,19%	3,1350	3,2190	3,0690	69.896	,00
12/2/2015	3,0030	1,28%	3,0690	3,0690	2,9370	15.559	,00
11/2/2015	2,9650	-5,99%	3,0590	3,0590	2,9270	14.456	,00
10/2/2015	3,1540	5,38%	3,0500	3,2010	3,0500	40.255	,00
09/2/2015	2,9930	-2,16%	2,8330	3,0310	2,8330	12.786	,00
06/2/2015	3,0590	-3,87%	3,1630	3,2480	2,9840	66.432	,00
05/2/2015	3,1820	-2,03%	3,1160	3,2010	2,9750	26.980	,00
04/2/2015	3,2480	5,52%	3,0780	3,2950	2,9930	50.794	,00
03/2/2015	3,0780	8,99%	2,8520	3,0970	2,8520	26.306	,00
02/2/2015	2,8240	6,01%	2,7300	2,9180	2,7300	37.032	,00
30/1/2015	2,6640	1,06%	2,6360	2,7020	2,5230	15.303	,00
29/1/2015	2,6360	3,70%	2,5420	2,6450	2,4190	45.208	,00
28/1/2015	2,5420	-12,89%	2,8240	2,8990	2,3160	43.436	,00
27/1/2015	2,9180	0,66%	2,9840	2,9840	2,8240	18.706	,00
26/1/2015	2,8990	3,35%	2,7490	2,9180	2,7300	17.185	,00
23/1/2015	2,8050	2,75%	2,8050	2,9460	2,7580	38.833	,00
22/1/2015	2,7300	-4,91%	2,8430	2,8620	2,6640	51.780	,00
21/1/2015	2,8710	-0,31%	2,8710	2,8900	2,8330	24.840	,00
20/1/2015	2,8800	-0,66%	2,9180	2,9370	2,8520	17.107	,00
19/1/2015	2,8990	-4,07%	2,9750	3,0220	2,8520	36.262	,00
16/1/2015	3,0220	0,33%	3,0120	3,0970	3,0120	23.159	,00
15/1/2015	3,0120	-3,34%	3,1350	3,1720	3,0120	14.331	,00
14/1/2015	3,1160	-2,66%	3,1630	3,2760	3,0500	16.853	,00
13/1/2015	3,2010	4,30%	3,1540	3,2380	3,1440	25.808	,00
12/1/2015	3,0690	0,92%	3,0780	3,2010	3,0310	48.314	,00
09/1/2015	3,0410	-2,09%	2,9930	3,2010	2,9930	19.718	,00
08/1/2015	3,1060	-2,97%	3,2760	3,2760	3,1060	30.662	,00
07/1/2015	3,2010	-6,84%	3,3700	3,4170	3,2010	27.565	,00
05/1/2015	3,4360	0,29%	3,4080	3,5680	3,2010	28.827	,00
02/1/2015	3,4260	8,31%	3,2290	3,4260	3,1250	10.936	,00
31/12/2014	3,1630	0,60%	3,1820	3,2950	3,1540	54.904	,00
30/12/2014	3,1440	-1,78%	3,2100	3,3040	3,1350	98.187	,00
29/12/2014	3,2010	-9,32%	3,1910	3,2660	3,1060	63.515	,00
23/12/2014	3,5300	1,09%	3,4920	3,5300	3,3890	22.819	,00
22/12/2014	3,4920	-3,13%	3,6710	3,6710	3,4170	6.621	,00
19/12/2014	3,6050	3,50%	3,4830	3,6330	3,4170	158.623	,00
18/12/2014	3,4830	0,29%	3,5680	3,5770	3,3510	158.771	,00
17/12/2014	3,4730	-0,83%	3,4640	3,5580	3,4450	20.831	,00
16/12/2014	3,5020	-1,32%	3,5020	3,5490	3,4170	64.167	,00
15/12/2014	3,5490	10,87%	3,2010	3,5490	3,2010	34.993	,00
12/12/2014	3,2010	2,11%	3,1060	3,2850	3,1060	32.643	,00
11/12/2014	3,1350	-5,66%	3,2760	3,4830	3,0310	143.793	,00
10/12/2014	3,3230	-1,95%	3,2950	3,3890	3,1720	122.459	,00
09/12/2014	3,3890	-9,55%	3,5770	3,5770	3,3230	217.260	,00
08/12/2014	3,7470	2,07%	3,7650	3,8500	3,7090	95.236	,00
05/12/2014	3,6710	7,15%	3,4730	3,7470	3,4730	85.398	,00
04/12/2014	3,4260	-1,64%	3,5110	3,5770	3,3890	71.774	,00
03/12/2014	3,4830	-2,63%	3,5770	3,5870	3,4830	74.815	,00
02/12/2014	3,5770	2,14%	3,6150	3,6240	3,5580	21.712	,00
01/12/2014	3,5020	-2,10%	3,5770	3,5870	3,4830	10.801	,00
28/11/2014	3,5770	2,43%	3,5580	3,6240	3,4550	77.904	,00
27/11/2014	3,4920	-7,25%	3,7650	3,7650	3,4640	52.124	,00
26/11/2014	3,7650	-5,66%	3,9060	3,9060	3,7280	208.734	,00
25/11/2014	3,9910	-5,78%	4,2270	4,3210	3,9910	296.391	,00
24/11/2014	4,2360	3,70%	4,0010	4,2360	3,9160	178.774	,00
21/11/2014	4,0850	1,87%	4,0200	4,0850	4,0100	38.354	,00
20/11/2014	4,0100	0,48%	3,9910	4,0200	3,9540	12.127	,00
19/11/2014	3,9910	1,68%	3,9350	4,0760	3,8880	50.053	,00
18/11/2014	3,9250	3,21%	3,8500	3,9350	3,8500	40.863	,00
17/11/2014	3,8030	-1,48%	3,8600	3,9630	3,8030	47.212	,00
14/11/2014	3,8600	-0,72%	3,8600	3,9630	3,7750	57.398	,00
13/11/2014	3,8880	2,24%	3,8600	3,9060	3,7650	30.748	,00
12/11/2014	3,8030	-2,64%	3,8600	3,8970	3,7750	43.954	,00
11/11/2014	3,9060	5,85%	3,7180	3,9060	3,6900	64.894	,00
10/11/2014	3,6900	2,36%	3,6050	3,7470	3,5300	57.204	,00
07/11/2014	3,6050	3,50%	3,5300	3,7280	3,5210	92.022	,00
06/11/2014	3,4830	2,20%	3,4080	3,6520	3,4080	10.984	,00
05/11/2014	3,4080	2,56%	3,3140	3,4080	3,2380	90.219	,00
04/11/2014	3,3230	6,99%	3,1540	3,3230	3,1540	165.569	,00
03/11/2014	3,1060	-1,52%	3,1350	3,1540	3,0590	112.644	,00
31/10/2014	3,1540	-4,28%	3,2950	3,2950	3,1060	42.894	,00
30/10/2014	3,2950	-4,10%	3,3790	3,3790	3,2760	47.106	,00
29/10/2014	3,4360	-2,14%	3,3610	3,4730	3,3610	18.846	,00
27/10/2014	3,5110	3,60%	3,3700	3,5770	3,3510	30.262	,00
24/10/2014	3,3890	-0,26%	3,3980	3,4550	3,3230	23.660	,00
23/10/2014	3,3980	-0,56%	3,3610	3,4080	3,3140	15.481	,00
22/10/2014	3,4170	2,55%	3,3510	3,4550	3,2950	61.057	,00
21/10/2014	3,3320	-3,81%	3,4360	3,5580	3,3320	51.211	,00
20/10/2014	3,4640	0,81%	3,4360	3,4640	3,3320	9.667	,00
17/10/2014	3,4360	8,94%	3,2660	3,4450	3,2010	20.557	,00
16/10/2014	3,1540	-1,47%	3,0120	3,2570	3,0030	41.898	,00
15/10/2014	3,2010	-5,80%	3,3980	3,4640	3,0310	101.593	,00
14/10/2014	3,3980	-8,61%	3,6430	3,7090	3,3700	52.255	,00
13/10/2014	3,7180	-2,72%	3,8030	3,8220	3,6990	27.392	,00
10/10/2014	3,8220	0,00%	3,6900	3,8410	3,6520	31.817	,00
09/10/2014	3,8220	0,26%	3,7650	3,8500	3,7370	22.600	,00
08/10/2014	3,8120	1,25%	3,8120	3,8310	3,6900	22.721	,00
07/10/2014	3,7650	0,75%	3,8120	3,8120	3,6330	34.074	,00
06/10/2014	3,7370	-2,94%	3,8880	3,8880	3,7370	1.172	,00
03/10/2014	3,8500	1,48%	3,8120	3,8600	3,7470	4.146	,00
02/10/2014	3,7940	0,77%	3,7180	3,8410	3,6900	26.368	,00
01/10/2014	3,7650	-4,78%	4,0200	4,0200	3,7650	128.262	,00
30/9/2014	3,9540	0,00%	4,0670	4,0670	3,8690	6.396	,00
29/9/2014	3,9540	-1,17%	4,0010	4,1890	3,8600	282.999	,00
26/9/2014	4,0010	0,00%	4,0850	4,0850	3,9060	95.933	,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.	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

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.%