| 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 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
40,0000 €
0,0000 (0,00%)
- Άνοιγμα 40,0000
- Υψηλό 40,0000
- Χαμηλό 40,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 0,53% | 19,0000 | 19,0000 | 19,0000 | 100 | ,00 |
| 30/8/2013 | 18,9000 | 0,53% | 18,9000 | 18,9000 | 18,9000 | 100 | ,00 |
| 29/8/2013 | 18,8000 | 0,80% | 18,8000 | 18,8000 | 18,8000 | 100 | ,00 |
| 28/8/2013 | 18,6500 | 0,81% | 18,6000 | 18,7000 | 18,6000 | 200 | ,00 |
| 27/8/2013 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 100 | ,00 |
| 26/8/2013 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 50 | ,00 |
| 23/8/2013 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 22/8/2013 | 18,5000 | 0,71% | 18,5000 | 18,5000 | 18,5000 | 50 | ,00 |
| 21/8/2013 | 18,3700 | 0,38% | 18,3000 | 18,4000 | 18,3000 | 327 | ,00 |
| 20/8/2013 | 18,3000 | 1,27% | 18,2000 | 18,4000 | 18,2000 | 300 | ,00 |
| 19/8/2013 | 18,0700 | 0,39% | 18,0000 | 18,1000 | 18,0000 | 300 | ,00 |
| 16/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 150 | ,00 |
| 14/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 70 | ,00 |
| 13/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 200 | ,00 |
| 12/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 100 | ,00 |
| 09/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 100 | ,00 |
| 08/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 100 | ,00 |
| 07/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 90 | ,00 |
| 06/8/2013 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 05/8/2013 | 18,0000 | 1,69% | 18,0000 | 18,0000 | 18,0000 | 250 | ,00 |
| 02/8/2013 | 17,7000 | 0,57% | 17,7000 | 17,7000 | 17,7000 | 100 | ,00 |
| 01/8/2013 | 17,6000 | 0,28% | 17,6000 | 17,6000 | 17,6000 | 52 | ,00 |
| 31/7/2013 | 17,5500 | 1,45% | 17,0000 | 17,6000 | 17,0000 | 550 | ,00 |
| 30/7/2013 | 17,3000 | 0,17% | 17,3000 | 17,3000 | 17,3000 | 500 | ,00 |
| 29/7/2013 | 17,2700 | 0,41% | 17,3000 | 17,3000 | 17,0000 | 550 | ,00 |
| 26/7/2013 | 17,2000 | 0,06% | 17,2000 | 17,2000 | 17,2000 | 300 | ,00 |
| 25/7/2013 | 17,1900 | 0,00% | 17,1900 | 17,1900 | 17,1900 | 400 | ,00 |
| 24/7/2013 | 17,1900 | 0,00% | 17,1900 | 17,1900 | 17,1900 | 500 | ,00 |
| 23/7/2013 | 17,1900 | -0,06% | 17,2000 | 17,2000 | 17,1900 | 250 | ,00 |
| 22/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 300 | ,00 |
| 19/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 200 | ,00 |
| 18/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 400 | ,00 |
| 17/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 400 | ,00 |
| 16/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 150 | ,00 |
| 15/7/2013 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 100 | ,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. | 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.% |
|---|