| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | -0,0350 | 10.256 |
| ΛΑΝΑΚ | 1,4200 | -4,05 % | -0,0600 | 2.354 |
| ΔΡΟΜΕ | 0,3300 | -3,51 % | -0,0120 | 1.171 |
| ΦΟΥΝΤΛ | 0,9560 | -3,43 % | -0,0340 | 54.965 |
| ΑΑΑΚ | 7,3500 | -3,29 % | -0,2500 | 5 |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | -0,0140 | 1.114 |
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 8.737.955 |
| ΑΒΕ | 0,5080 | -2,31 % | -0,0120 | 30.460 |
| ΠΡΔ | 0,4640 | -2,11 % | -0,0100 | 11.530 |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | -0,0300 | 98.836 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
42,2000 €
1,2000 (2,93%)
- Άνοιγμα 42,0000
- Υψηλό 43,0000
- Χαμηλό 42,0000
- Όγκος 272
- Τζίρος 11.516 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 12/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 11/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 10/11/2014 | 18,0800 | 0,00% | 18,0000 | 18,0800 | 18,0000 | 100 | ,00 |
| 07/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 06/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 05/11/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | 100 | ,00 |
| 04/11/2014 | 18,0800 | -0,11% | 17,6300 | 18,0900 | 17,4000 | 134 | ,00 |
| 03/11/2014 | 18,1000 | 0,00% | 17,4100 | 18,1000 | 17,4100 | 150 | ,00 |
| 31/10/2014 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 30/10/2014 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 25 | ,00 |
| 29/10/2014 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 50 | ,00 |
| 27/10/2014 | 18,1000 | -1,58% | 17,9100 | 18,1900 | 17,9000 | 410 | ,00 |
| 24/10/2014 | 18,3900 | 0,00% | 18,3900 | 18,3900 | 18,3900 | ,00 | |
| 23/10/2014 | 18,3900 | 0,00% | 18,3900 | 18,3900 | 18,3900 | ,00 | |
| 22/10/2014 | 18,3900 | 0,93% | 18,3900 | 18,3900 | 18,3900 | 50 | ,00 |
| 21/10/2014 | 18,2200 | 0,00% | 18,0000 | 18,4400 | 18,0000 | 160 | ,00 |
| 20/10/2014 | 18,2200 | -0,98% | 18,1000 | 18,3900 | 17,8000 | 977 | ,00 |
| 17/10/2014 | 18,4000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | ,00 | |
| 16/10/2014 | 18,4000 | -0,27% | 17,4500 | 18,4500 | 17,4500 | 222 | ,00 |
| 15/10/2014 | 18,4500 | 0,00% | 18,4500 | 18,4500 | 18,4500 | ,00 | |
| 14/10/2014 | 18,4500 | 0,00% | 18,4500 | 18,4500 | 18,4500 | ,00 | |
| 13/10/2014 | 18,4500 | 0,82% | 18,2000 | 18,4500 | 18,2000 | 130 | ,00 |
| 10/10/2014 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | ,00 | |
| 09/10/2014 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | 135 | ,00 |
| 08/10/2014 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | 57 | ,00 |
| 07/10/2014 | 18,3000 | 0,55% | 17,6100 | 18,3000 | 17,6100 | 146 | ,00 |
| 06/10/2014 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 03/10/2014 | 18,2000 | 0,00% | 17,4100 | 18,2000 | 17,4100 | 125 | ,00 |
| 02/10/2014 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 01/10/2014 | 18,2000 | -1,03% | 17,9100 | 18,2000 | 17,9000 | 275 | ,00 |
| 30/9/2014 | 18,3900 | -0,05% | 17,8000 | 18,3900 | 17,8000 | 230 | ,00 |
| 29/9/2014 | 18,4000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | 50 | ,00 |
| 26/9/2014 | 18,4000 | 0,00% | 18,4000 | 18,4000 | 17,7200 | 85 | ,00 |
| 25/9/2014 | 18,4000 | 1,66% | 18,4000 | 18,4000 | 18,4000 | 75 | ,00 |
| 24/9/2014 | 18,1000 | -1,63% | 18,1000 | 18,4500 | 18,1000 | 126 | ,00 |
| 23/9/2014 | 18,4000 | 0,71% | 18,4000 | 18,4000 | 18,4000 | 150 | ,00 |
| 22/9/2014 | 18,2700 | -0,05% | 18,2700 | 18,2700 | 18,2700 | 50 | ,00 |
| 19/9/2014 | 18,2800 | -0,60% | 17,7500 | 18,4900 | 17,7500 | 95 | ,00 |
| 18/9/2014 | 18,3900 | -0,43% | 17,7100 | 18,3900 | 17,7100 | 210 | ,00 |
| 17/9/2014 | 18,4700 | 0,00% | 18,4700 | 18,4700 | 18,4700 | 100 | ,00 |
| 16/9/2014 | 18,4700 | -0,16% | 18,1000 | 18,4700 | 18,1000 | 105 | ,00 |
| 15/9/2014 | 18,5000 | 1,20% | 17,5100 | 18,8000 | 17,5100 | 469 | ,00 |
| 12/9/2014 | 18,2800 | 0,00% | 18,2800 | 18,2800 | 18,2800 | ,00 | |
| 11/9/2014 | 18,2800 | -0,11% | 17,8000 | 18,2800 | 17,8000 | 1.050 | ,00 |
| 10/9/2014 | 18,3000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | ,00 | |
| 09/9/2014 | 18,3000 | -1,08% | 17,5000 | 18,4000 | 17,5000 | 385 | ,00 |
| 08/9/2014 | 18,5000 | 2,32% | 18,0000 | 18,8000 | 18,0000 | 351 | ,00 |
| 05/9/2014 | 18,0800 | 0,00% | 18,0800 | 18,0800 | 18,0800 | ,00 | |
| 04/9/2014 | 18,0800 | -1,53% | 17,6200 | 18,3600 | 17,6200 | 189 | ,00 |
| 03/9/2014 | 18,3600 | 0,00% | 18,7800 | 18,7800 | 18,3600 | 155 | ,00 |
| 02/9/2014 | 18,3600 | -1,24% | 18,0000 | 18,7000 | 17,6200 | 886 | ,00 |
| 01/9/2014 | 18,5900 | -1,12% | 18,1000 | 18,6000 | 17,9000 | 480 | ,00 |
| 29/8/2014 | 18,8000 | 1,68% | 18,7000 | 18,8000 | 18,7000 | 118 | ,00 |
| 28/8/2014 | 18,4900 | -2,68% | 18,0600 | 18,5000 | 17,9600 | 829 | ,00 |
| 27/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 26/8/2014 | 19,0000 | 0,11% | 18,7000 | 19,0000 | 18,7000 | 80 | ,00 |
| 25/8/2014 | 18,9800 | -0,05% | 18,9800 | 18,9800 | 18,5000 | 447 | ,00 |
| 22/8/2014 | 18,9900 | -0,05% | 18,5200 | 18,9900 | 18,5000 | 358 | ,00 |
| 21/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 20/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 25 | ,00 |
| 19/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 18,9900 | 225 | ,00 |
| 18/8/2014 | 19,0000 | 0,00% | 18,9900 | 19,0000 | 18,5000 | 548 | ,00 |
| 14/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 18,5200 | 300 | ,00 |
| 13/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 12/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 11/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 08/8/2014 | 19,0000 | 0,00% | 18,9300 | 19,0000 | 18,9300 | 110 | ,00 |
| 07/8/2014 | 19,0000 | 1,06% | 18,4500 | 19,0000 | 18,4500 | 152 | ,00 |
| 06/8/2014 | 18,8000 | -0,95% | 18,3300 | 18,8000 | 18,3200 | 300 | ,00 |
| 05/8/2014 | 18,9800 | -0,11% | 18,9800 | 18,9800 | 18,9800 | 45 | ,00 |
| 04/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 50 | ,00 |
| 01/8/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 31/7/2014 | 19,0000 | 0,00% | 18,6000 | 19,0000 | 18,6000 | 150 | ,00 |
| 30/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 50 | ,00 |
| 29/7/2014 | 19,0000 | 0,11% | 19,0000 | 19,0000 | 19,0000 | 50 | ,00 |
| 28/7/2014 | 18,9800 | -0,11% | 18,9800 | 18,9800 | 18,9800 | 500 | ,00 |
| 25/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 24/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 23/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 22/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 50 | ,00 |
| 21/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 173 | ,00 |
| 18/7/2014 | 19,0000 | 0,00% | 18,3000 | 19,0000 | 18,3000 | 140 | ,00 |
| 17/7/2014 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 16/7/2014 | 19,0000 | 0,53% | 18,6000 | 19,0000 | 18,6000 | 1.550 | ,00 |
| 15/7/2014 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | 90 | ,00 |
| 14/7/2014 | 18,9000 | 0,80% | 18,3600 | 18,9000 | 18,3600 | 103 | ,00 |
| 11/7/2014 | 18,7500 | -0,11% | 18,7400 | 18,7500 | 18,7400 | 70 | ,00 |
| 10/7/2014 | 18,7700 | -0,11% | 18,4200 | 18,7700 | 18,2100 | 350 | ,00 |
| 09/7/2014 | 18,7900 | 0,00% | 18,5000 | 18,7900 | 18,5000 | 177 | ,00 |
| 08/7/2014 | 18,7900 | 0,48% | 18,3100 | 18,7900 | 18,3100 | 510 | ,00 |
| 07/7/2014 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 04/7/2014 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 50 | ,00 |
| 03/7/2014 | 18,7000 | 0,00% | 18,0700 | 18,7000 | 18,0700 | 450 | ,00 |
| 02/7/2014 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 01/7/2014 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 50 | ,00 |
| 30/6/2014 | 18,7000 | 0,05% | 18,7000 | 18,7000 | 18,7000 | 50 | ,00 |
| 27/6/2014 | 18,6900 | 1,58% | 18,6900 | 18,6900 | 18,6900 | 50 | ,00 |
| 26/6/2014 | 18,4000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | ,00 | |
| 25/6/2014 | 18,4000 | 0,00% | 17,6100 | 18,6000 | 17,6100 | 225 | ,00 |
| 24/6/2014 | 18,4000 | -0,33% | 18,4600 | 18,4600 | 18,0000 | 375 | ,00 |
| 23/6/2014 | 18,4600 | 0,00% | 18,4600 | 18,4600 | 18,4600 | 150 | ,00 |
| 20/6/2014 | 18,4600 | -0,38% | 18,1000 | 18,4600 | 18,1000 | 700 | ,00 |
| 19/6/2014 | 18,5300 | 0,16% | 18,2000 | 18,5500 | 18,2000 | 330 | ,00 |
| 18/6/2014 | 18,5000 | -0,54% | 17,7700 | 18,5000 | 17,7700 | 77 | ,00 |
| 17/6/2014 | 18,6000 | 1,09% | 18,5000 | 18,6000 | 18,5000 | 60 | ,00 |
| 16/6/2014 | 18,4000 | 0,00% | 18,5000 | 18,5000 | 18,0000 | 350 | ,00 |
| 13/6/2014 | 18,4000 | 2,22% | 17,8000 | 18,4000 | 17,8000 | 625 | ,00 |
| 12/6/2014 | 18,0000 | -1,64% | 17,5600 | 18,0000 | 17,5600 | 1.305 | ,00 |
| 11/6/2014 | 18,3000 | 0,00% | 17,8000 | 18,3000 | 17,8000 | 354 | ,00 |
| 10/6/2014 | 18,3000 | 0,83% | 17,3100 | 18,3000 | 17,3100 | 740 | ,00 |
| 06/6/2014 | 18,1500 | 0,00% | 18,1500 | 18,1500 | 18,1500 | ,00 | |
| 05/6/2014 | 18,1500 | 0,83% | 18,0000 | 18,3000 | 18,0000 | 300 | ,00 |
| 04/6/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 03/6/2014 | 18,0000 | -1,64% | 18,0000 | 18,0000 | 18,0000 | 500 | ,00 |
| 02/6/2014 | 18,3000 | 0,00% | 17,0500 | 18,3000 | 17,0500 | 950 | ,00 |
| 30/5/2014 | 18,3000 | 0,00% | 18,0000 | 18,3000 | 18,0000 | 550 | ,00 |
| 29/5/2014 | 18,3000 | 0,83% | 18,0000 | 18,3000 | 18,0000 | 550 | ,00 |
| 28/5/2014 | 18,1500 | 0,83% | 18,0000 | 18,1500 | 17,6600 | 800 | ,00 |
| 27/5/2014 | 18,0000 | 0,00% | 17,0100 | 18,0000 | 17,0100 | 270 | ,00 |
| 26/5/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 200 | ,00 |
| 23/5/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 309 | ,00 |
| 22/5/2014 | 18,0000 | 0,00% | 17,0100 | 18,0000 | 17,0100 | 601 | ,00 |
| 21/5/2014 | 18,0000 | 0,00% | 17,1000 | 18,0000 | 17,1000 | 250 | ,00 |
| 20/5/2014 | 18,0000 | 0,00% | 17,9800 | 18,0000 | 17,9800 | 1.100 | ,00 |
| 19/5/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 600 | ,00 |
| 16/5/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 500 | ,00 |
| 15/5/2014 | 18,0000 | 0,22% | 17,9900 | 18,0000 | 17,9900 | 600 | ,00 |
| 14/5/2014 | 17,9600 | 3,22% | 17,4000 | 18,0000 | 17,4000 | 1.050 | ,00 |
| 13/5/2014 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 50 | ,00 |
| 12/5/2014 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 100 | ,00 |
| 09/5/2014 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 08/5/2014 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 50 | ,00 |
| 07/5/2014 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 06/5/2014 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 50 | ,00 |
| 05/5/2014 | 17,4000 | 2,35% | 16,3800 | 17,4000 | 16,3800 | 200 | ,00 |
| 02/5/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 30/4/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 29/4/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 28/4/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 25/4/2014 | 17,0000 | -1,16% | 16,3000 | 17,2000 | 16,3000 | 100 | ,00 |
| 24/4/2014 | 17,2000 | 0,88% | 17,2000 | 17,2000 | 17,2000 | 30 | ,00 |
| 23/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | 121 | ,00 |
| 22/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | 50 | ,00 |
| 17/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | ,00 | |
| 16/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | ,00 | |
| 15/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | ,00 | |
| 14/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | ,00 | |
| 11/4/2014 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | ,00 | |
| 10/4/2014 | 17,0500 | 0,29% | 16,4400 | 17,2000 | 16,4400 | 1.005 | ,00 |
| 09/4/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 08/4/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 48 | ,00 |
| 07/4/2014 | 17,0000 | 0,06% | 16,6500 | 17,0000 | 16,6400 | 601 | ,00 |
| 04/4/2014 | 16,9900 | 0,00% | 16,9900 | 16,9900 | 16,9900 | ,00 | |
| 03/4/2014 | 16,9900 | 0,06% | 16,9900 | 17,0000 | 16,5500 | 533 | ,00 |
| 02/4/2014 | 16,9800 | -0,12% | 16,9000 | 17,0000 | 16,5700 | 430 | ,00 |
| 01/4/2014 | 17,0000 | -1,16% | 17,0000 | 17,0000 | 16,6000 | 360 | ,00 |
| 31/3/2014 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 150 | ,00 |
| 28/3/2014 | 17,2000 | 0,00% | 16,5000 | 17,2000 | 16,5000 | 400 | ,00 |
| 27/3/2014 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 175 | ,00 |
| 26/3/2014 | 17,2000 | 0,58% | 17,2000 | 17,2000 | 17,2000 | 200 | ,00 |
| 24/3/2014 | 17,1000 | -0,58% | 15,6000 | 17,1000 | 15,6000 | 150 | ,00 |
| 21/3/2014 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 20/3/2014 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 100 | ,00 |
| 19/3/2014 | 17,2000 | 2,38% | 17,2000 | 17,2000 | 17,2000 | 1 | ,00 |
| 18/3/2014 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 17/3/2014 | 16,8000 | 0,60% | 16,0000 | 16,9000 | 16,0000 | 525 | ,00 |
| 14/3/2014 | 16,7000 | 0,60% | 16,0000 | 16,7000 | 16,0000 | 345 | ,00 |
| 13/3/2014 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 12/3/2014 | 16,6000 | -4,60% | 17,0000 | 17,0000 | 16,3000 | 3.050 | ,00 |
| 11/3/2014 | 17,4000 | 2,35% | 17,0000 | 17,4000 | 16,0000 | 1.415 | ,00 |
| 10/3/2014 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 07/3/2014 | 17,0000 | -5,45% | 17,0000 | 17,0000 | 17,0000 | 60 | ,00 |
| 06/3/2014 | 17,9800 | -0,11% | 17,6400 | 17,9800 | 17,6300 | 320 | ,00 |
| 05/3/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 17,7000 | 325 | ,00 |
| 04/3/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 28/2/2014 | 18,0000 | 0,00% | 17,6100 | 18,0000 | 17,6100 | 635 | ,00 |
| 27/2/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 26/2/2014 | 18,0000 | 0,61% | 17,7000 | 18,0000 | 17,6200 | 270 | ,00 |
| 25/2/2014 | 17,8900 | 0,00% | 17,3300 | 17,8900 | 17,3300 | 300 | ,00 |
| 24/2/2014 | 17,8900 | -0,06% | 17,2200 | 17,8900 | 17,2000 | 425 | ,00 |
| 21/2/2014 | 17,9000 | 0,56% | 17,9800 | 17,9800 | 17,0500 | 155 | ,00 |
| 20/2/2014 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | 425 | ,00 |
| 19/2/2014 | 17,8000 | 1,42% | 17,5000 | 17,8000 | 17,5000 | 215 | ,00 |
| 18/2/2014 | 17,5500 | -1,13% | 17,9800 | 17,9800 | 17,0000 | 1.979 | ,00 |
| 17/2/2014 | 17,7500 | -0,84% | 17,9800 | 17,9800 | 17,0100 | 355 | ,00 |
| 14/2/2014 | 17,9000 | 1,07% | 17,3000 | 17,9000 | 17,1500 | 735 | ,00 |
| 13/2/2014 | 17,7100 | -1,61% | 17,7100 | 17,7100 | 17,7100 | 100 | ,00 |
| 12/2/2014 | 18,0000 | 0,00% | 17,6700 | 18,0000 | 17,6700 | 220 | ,00 |
| 11/2/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 47 | ,00 |
| 10/2/2014 | 18,0000 | 0,33% | 17,7000 | 18,0000 | 17,7000 | 303 | ,00 |
| 07/2/2014 | 17,9400 | -0,33% | 17,7000 | 17,9800 | 17,6200 | 1.020 | ,00 |
| 06/2/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 17,6300 | 525 | ,00 |
| 05/2/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 04/2/2014 | 18,0000 | 0,17% | 17,7000 | 18,0000 | 17,7000 | 464 | ,00 |
| 03/2/2014 | 17,9700 | 0,00% | 17,9700 | 17,9700 | 17,9700 | ,00 | |
| 31/1/2014 | 17,9700 | 0,00% | 17,7000 | 17,9700 | 17,6000 | 149 | ,00 |
| 30/1/2014 | 17,9700 | 0,00% | 17,4800 | 17,9700 | 17,4800 | 40 | ,00 |
| 29/1/2014 | 17,9700 | 0,00% | 17,9700 | 17,9700 | 17,9700 | ,00 | |
| 28/1/2014 | 17,9700 | 0,39% | 17,4300 | 17,9700 | 17,4100 | 650 | ,00 |
| 27/1/2014 | 17,9000 | 0,00% | 17,9000 | 17,9900 | 17,5800 | 128 | ,00 |
| 24/1/2014 | 17,9000 | -0,50% | 17,5000 | 17,9500 | 17,2800 | 300 | ,00 |
| 23/1/2014 | 17,9900 | 0,00% | 17,9900 | 17,9900 | 17,9900 | ,00 | |
| 22/1/2014 | 17,9900 | -0,06% | 17,6400 | 17,9900 | 17,0000 | 1.775 | ,00 |
| 21/1/2014 | 18,0000 | 0,00% | 17,6800 | 18,0000 | 17,6800 | 225 | ,00 |
| 20/1/2014 | 18,0000 | 0,00% | 17,6300 | 18,0000 | 17,4400 | 998 | ,00 |
| 17/1/2014 | 18,0000 | 0,00% | 17,7000 | 18,0000 | 17,7000 | 225 | ,00 |
| 16/1/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 15/1/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 17,6100 | 100 | ,00 |
| 14/1/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 13/1/2014 | 18,0000 | 0,11% | 17,6100 | 18,0000 | 17,6100 | 275 | ,00 |
| 10/1/2014 | 17,9800 | 0,17% | 17,6600 | 18,0000 | 17,5600 | 1.005 | ,00 |
| 09/1/2014 | 17,9500 | -0,28% | 17,6500 | 18,0000 | 17,6400 | 176 | ,00 |
| 08/1/2014 | 18,0000 | 0,00% | 17,6000 | 18,0000 | 17,6000 | 784 | ,00 |
| 07/1/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 50 | ,00 |
| 03/1/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 02/1/2014 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 25 | ,00 |
| 31/12/2013 | 18,0000 | 0,11% | 18,0000 | 18,0000 | 18,0000 | 50 | ,00 |
| 30/12/2013 | 17,9800 | -0,66% | 17,7000 | 18,0900 | 17,6700 | 1.280 | ,00 |
| 27/12/2013 | 18,1000 | -0,55% | 18,1900 | 18,1900 | 17,5800 | 7.185 | ,00 |
| 23/12/2013 | 18,2000 | 0,00% | 18,1900 | 18,2000 | 17,8000 | 170 | ,00 |
| 20/12/2013 | 18,2000 | -1,03% | 18,3900 | 18,3900 | 18,0000 | 551 | ,00 |
| 19/12/2013 | 18,3900 | -0,05% | 18,0500 | 18,4000 | 17,8100 | 320 | ,00 |
| 18/12/2013 | 18,4000 | 0,05% | 18,3600 | 18,4000 | 18,3600 | 50 | ,00 |
| 17/12/2013 | 18,3900 | 0,16% | 18,4500 | 18,4500 | 17,7100 | 185 | ,00 |
| 16/12/2013 | 18,3600 | -0,76% | 18,3800 | 18,4900 | 17,7000 | 1.022 | ,00 |
| 13/12/2013 | 18,5000 | -0,22% | 18,5000 | 18,5000 | 18,5000 | 50 | ,00 |
| 12/12/2013 | 18,5400 | -0,59% | 18,5000 | 18,5500 | 18,3000 | 810 | ,00 |
| 11/12/2013 | 18,6500 | -0,80% | 18,5000 | 18,7000 | 18,5000 | 475 | ,00 |
| 10/12/2013 | 18,8000 | 0,00% | 18,7000 | 18,8000 | 18,7000 | 52 | ,00 |
| 09/12/2013 | 18,8000 | 0,53% | 18,8000 | 18,8000 | 18,8000 | 50 | ,00 |
| 06/12/2013 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 5 | ,00 |
| 05/12/2013 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 50 | ,00 |
| 04/12/2013 | 18,7000 | 0,00% | 17,1000 | 18,7000 | 17,1000 | 125 | ,00 |
| 03/12/2013 | 18,7000 | -0,27% | 18,7000 | 18,7000 | 18,7000 | 50 | ,00 |
| 02/12/2013 | 18,7500 | 0,00% | 18,7500 | 18,7500 | 18,7500 | ,00 | |
| 29/11/2013 | 18,7500 | 0,00% | 18,7500 | 18,7500 | 18,7500 | 100 | ,00 |
| 28/11/2013 | 18,7500 | -1,32% | 18,7500 | 18,7500 | 18,7500 | 1 | ,00 |
| 27/11/2013 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 26/11/2013 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 25/11/2013 | 19,0000 | 1,44% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 22/11/2013 | 18,7300 | -1,37% | 18,5000 | 19,0000 | 18,5000 | 544 | ,00 |
| 21/11/2013 | 18,9900 | 0,32% | 18,9900 | 18,9900 | 18,9900 | 100 | ,00 |
| 20/11/2013 | 18,9300 | 0,00% | 18,9300 | 18,9300 | 18,9300 | 150 | ,00 |
| 19/11/2013 | 18,9300 | 0,75% | 18,9900 | 18,9900 | 18,7900 | 210 | ,00 |
| 18/11/2013 | 18,7900 | -1,11% | 19,0000 | 19,0000 | 18,6100 | 425 | ,00 |
| 15/11/2013 | 19,0000 | 1,39% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 14/11/2013 | 18,7400 | -0,95% | 18,9200 | 18,9200 | 18,5700 | 501 | ,00 |
| 13/11/2013 | 18,9200 | 0,00% | 18,9200 | 18,9200 | 18,9200 | 25 | ,00 |
| 12/11/2013 | 18,9200 | 0,05% | 18,9500 | 18,9500 | 18,9100 | 135 | ,00 |
| 11/11/2013 | 18,9100 | 0,53% | 19,0000 | 19,0000 | 18,8100 | 100 | ,00 |
| 08/11/2013 | 18,8100 | 0,00% | 18,8100 | 18,8100 | 18,8100 | 100 | ,00 |
| 07/11/2013 | 18,8100 | 0,53% | 18,9000 | 18,9000 | 18,7100 | 100 | ,00 |
| 06/11/2013 | 18,7100 | 0,32% | 18,8800 | 18,8800 | 18,6500 | 100 | ,00 |
| 05/11/2013 | 18,6500 | -0,32% | 18,7100 | 18,7100 | 18,5000 | 341 | ,00 |
| 04/11/2013 | 18,7100 | 0,16% | 18,9800 | 18,9800 | 18,6000 | 250 | ,00 |
| 01/11/2013 | 18,6800 | -1,63% | 18,5000 | 18,8500 | 18,2000 | 593 | ,00 |
| 31/10/2013 | 18,9900 | 0,48% | 18,9900 | 18,9900 | 18,9900 | 150 | ,00 |
| 30/10/2013 | 18,9000 | -0,42% | 18,9800 | 18,9800 | 18,5600 | 800 | ,00 |
| 29/10/2013 | 18,9800 | 0,00% | 18,9800 | 18,9800 | 18,9600 | 525 | ,00 |
| 25/10/2013 | 18,9800 | 1,99% | 18,9800 | 18,9800 | 18,9800 | 950 | ,00 |
| 24/10/2013 | 18,6100 | -2,00% | 18,9900 | 18,9900 | 18,5000 | 640 | ,00 |
| 23/10/2013 | 18,9900 | 0,00% | 18,9900 | 19,0000 | 18,9900 | 1.200 | ,00 |
| 22/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 250 | ,00 |
| 21/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 100 | ,00 |
| 18/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 350 | ,00 |
| 17/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 600 | ,00 |
| 16/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 100 | ,00 |
| 15/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 300 | ,00 |
| 14/10/2013 | 18,9900 | 0,00% | 18,9900 | 18,9900 | 18,9900 | 1.000 | ,00 |
| 11/10/2013 | 18,9900 | 0,96% | 18,9900 | 18,9900 | 18,9900 | 100 | ,00 |
| 10/10/2013 | 18,8100 | -0,42% | 18,8900 | 18,8900 | 18,5000 | 250 | ,00 |
| 09/10/2013 | 18,8900 | 2,55% | 18,8900 | 18,9000 | 18,8900 | 820 | ,00 |
| 08/10/2013 | 18,4200 | -3,15% | 19,0200 | 19,0200 | 18,2100 | 1.395 | ,00 |
| 07/10/2013 | 19,0200 | -0,21% | 19,0600 | 19,0600 | 19,0000 | 501 | ,00 |
| 04/10/2013 | 19,0600 | -0,21% | 19,1000 | 19,1000 | 18,9900 | 401 | ,00 |
| 03/10/2013 | 19,1000 | -0,52% | 19,2000 | 19,2000 | 19,0000 | 401 | ,00 |
| 02/10/2013 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 250 | ,00 |
| 01/10/2013 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 850 | ,00 |
| 30/9/2013 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 125 | ,00 |
| 27/9/2013 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 150 | ,00 |
| 26/9/2013 | 19,2000 | 1,05% | 19,2000 | 19,2000 | 19,2000 | 425 | ,00 |
| 25/9/2013 | 19,0000 | -2,11% | 19,6000 | 19,6000 | 18,8000 | 500 | ,00 |
| 24/9/2013 | 19,4100 | -0,46% | 19,5000 | 19,6000 | 19,0000 | 450 | ,00 |
| 23/9/2013 | 19,5000 | 0,52% | 19,5000 | 19,5000 | 19,5000 | 500 | ,00 |
| 20/9/2013 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 19/9/2013 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 300 | ,00 |
| 18/9/2013 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 350 | ,00 |
| 17/9/2013 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 500 | ,00 |
| 16/9/2013 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 100 | ,00 |
| 13/9/2013 | 19,4000 | 0,52% | 19,4000 | 19,4000 | 19,4000 | 100 | ,00 |
| 12/9/2013 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | 250 | ,00 |
| 11/9/2013 | 19,3000 | 0,73% | 19,3000 | 19,3000 | 19,3000 | 100 | ,00 |
| 10/9/2013 | 19,1600 | 0,31% | 19,1000 | 19,2000 | 19,1000 | 250 | ,00 |
| 09/9/2013 | 19,1000 | 0,26% | 19,3000 | 19,3000 | 19,0500 | 700 | ,00 |
| 06/9/2013 | 19,0500 | 1,22% | 19,2000 | 19,2000 | 19,0000 | 400 | ,00 |
| 05/9/2013 | 18,8200 | 1,24% | 19,2000 | 19,2000 | 18,5500 | 595 | ,00 |
| 04/9/2013 | 18,5900 | -2,16% | 19,1000 | 19,1000 | 18,0000 | 650 | ,00 |
| 03/9/2013 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 200 | ,00 |
| 02/9/2013 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 0,3200 | 24.817 |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 0,3000 | 1.559 |
| ΜΕΒΑ | 8,6000 | 4,24 % | 0,3500 | 11.799 |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 0,1100 | 54.721 |
| ΕΛΙΝ | 2,4700 | 3,78 % | 0,0900 | 25.877 |
| ΛΑΜΨΑ | 42,2000 | 2,93 % | 1,2000 | 272 |
| ΑΚΡΙΤ | 1,1000 | 2,80 % | 0,0300 | 2.300 |
| BOCHGR | 8,0000 | 2,56 % | 0,2000 | 462.400 |
| ΑΔΜΗΕ | 3,0600 | 2,00 % | 0,0600 | 156.693 |
| ΦΒΜΕΖΖ | 0,0677 | 1,96 % | 0,0013 | 69.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 30.590.063 |
| ΕΤΕ | 12,6900 | -0,28 % | -0,0350 | 26.350.956 |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | -0,0080 | 25.174.276 |
| ΠΕΙΡ | 6,9340 | -2,06 % | -0,1460 | 19.436.778 |
| MTLN | 42,0000 | -1,18 % | -0,5000 | 12.103.361 |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | -0,0400 | 11.154.807 |
| ΟΠΑΠ | 18,4000 | 0,55 % | 0,1000 | 5.561.009 |
| ΔΕΗ | 14,8700 | 1,16 % | 0,1700 | 4.498.014 |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 0,0200 | 3.987.653 |
| TITC | 39,5500 | 0,76 % | 0,3000 | 3.963.528 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 30,59εκ. |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | 7.486.212 | 25,17εκ. |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 3.607.343 | 3,99εκ. |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 19,44εκ. |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 26,35εκ. |
| BOCHGR | 8,0000 | 2,56 % | 462.400 | 3,67εκ. |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 11,15εκ. |
| ΔΕΗ | 14,8700 | 1,16 % | 302.777 | 4,50εκ. |
| ΟΠΑΠ | 18,4000 | 0,55 % | 302.060 | 5,56εκ. |
| MTLN | 42,0000 | -1,18 % | 288.108 | 12,10εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7000 | 0,83 % | 150.612 | 0,98 % |
| ΕΚΤΕΡ | 3,1750 | 0,00 % | 134.627 | 0,50 % |
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 0,38 % |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | 98.836 | 0,36 % |
| ΕΧΑΕ | 6,2900 | -1,10 % | 210.945 | 0,35 % |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 54.721 | 0,32 % |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 0,31 % |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 0,23 % |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 0,22 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,3500 | -3,29 % | 5 | 25,00 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 10,28 % |
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 24.817 | 7,92 % |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | 10.256 | 7,59 % |
| ΝΑΥΠ | 1,3850 | 1,09 % | 772 | 6,57 % |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 1.559 | 6,43 % |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | 1.114 | 5,96 % |
| ΕΛΙΝ | 2,4700 | 3,78 % | 25.877 | 5,88 % |
| ΑΤΕΚ | 1,6900 | -1,17 % | 1.251 | 5,85 % |
| ΜΕΒΑ | 8,6000 | 4,24 % | 11.799 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|