| 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 |
|---|---|---|---|---|---|---|---|
| 25/1/2010 | 20,2500 | 1,20% | 19,7600 | 20,4000 | 19,7600 | 225 | ,00 |
| 22/1/2010 | 20,0100 | -0,30% | 20,0600 | 20,5000 | 19,2500 | 800 | ,00 |
| 21/1/2010 | 20,0700 | 0,00% | 20,0700 | 20,0700 | 20,0700 | 75 | ,00 |
| 20/1/2010 | 20,0700 | 0,00% | 20,0700 | 20,0700 | 20,0700 | ,00 | |
| 19/1/2010 | 20,0700 | 0,00% | 20,0700 | 20,0700 | 20,0700 | ,00 | |
| 18/1/2010 | 20,0700 | -3,51% | 18,8000 | 22,8800 | 18,8000 | 1.200 | ,00 |
| 15/1/2010 | 20,8000 | 2,46% | 20,8000 | 20,8000 | 20,8000 | 50 | ,00 |
| 14/1/2010 | 20,3000 | 1,10% | 20,0800 | 20,5200 | 20,0800 | 200 | ,00 |
| 13/1/2010 | 20,0800 | -0,40% | 20,1600 | 20,3000 | 20,0000 | 445 | ,00 |
| 12/1/2010 | 20,1600 | 0,10% | 20,1900 | 20,4000 | 20,0000 | 590 | ,00 |
| 11/1/2010 | 20,1400 | 0,00% | 20,1400 | 20,1400 | 20,1400 | 55 | ,00 |
| 08/1/2010 | 20,1400 | -1,90% | 20,2000 | 20,3000 | 20,0000 | 750 | ,00 |
| 07/1/2010 | 20,5300 | 0,00% | 20,5300 | 20,5300 | 20,5300 | ,00 | |
| 05/1/2010 | 20,5300 | 0,00% | 20,5300 | 20,5300 | 20,5300 | ,00 | |
| 04/1/2010 | 20,5300 | -1,35% | 20,6000 | 20,6000 | 20,2000 | 105 | ,00 |
| 31/12/2009 | 20,8100 | 0,63% | 20,8000 | 21,0000 | 20,8000 | 564 | 11.737,20 |
| 30/12/2009 | 20,6800 | 2,07% | 20,2600 | 21,0000 | 20,2600 | 350 | 7.238,00 |
| 29/12/2009 | 20,2600 | 0,25% | 20,2100 | 20,8000 | 20,1000 | 500 | 10.130,00 |
| 28/12/2009 | 20,2100 | 0,00% | 20,3000 | 20,7500 | 20,0100 | 631 | 12.750,26 |
| 23/12/2009 | 20,2100 | 0,00% | 20,6400 | 20,6400 | 20,0000 | 871 | 17.600,41 |
| 22/12/2009 | 20,2100 | -0,98% | 20,4100 | 20,8000 | 20,0000 | 705 | 14.249,64 |
| 21/12/2009 | 20,4100 | -0,92% | 19,8300 | 20,7000 | 19,8300 | 300 | 6.122,00 |
| 18/12/2009 | 20,6000 | 0,00% | 20,6000 | 20,6100 | 20,6000 | 370 | 7.622,20 |
| 17/12/2009 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 16/12/2009 | 20,6000 | 0,19% | 20,5000 | 20,9000 | 20,5000 | 200 | 4.120,00 |
| 15/12/2009 | 20,5600 | 1,48% | 20,5000 | 20,8000 | 20,5000 | 250 | 5.140,00 |
| 14/12/2009 | 20,2600 | 0,00% | 20,2600 | 20,2600 | 20,2600 | ,00 | |
| 11/12/2009 | 20,2600 | 0,00% | 20,2600 | 20,2600 | 20,2600 | ,00 | |
| 10/12/2009 | 20,2600 | -0,83% | 20,0000 | 21,0000 | 19,5100 | 975 | 19.758,00 |
| 09/12/2009 | 20,4300 | -0,83% | 20,0000 | 20,6000 | 20,0000 | 280 | 5.719,70 |
| 08/12/2009 | 20,6000 | -1,44% | 20,5000 | 20,8000 | 20,5000 | 150 | 3.090,00 |
| 07/12/2009 | 20,9000 | 2,75% | 20,9000 | 20,9000 | 20,9000 | 50 | 1.045,00 |
| 04/12/2009 | 20,3400 | -0,20% | 19,7800 | 20,8900 | 19,7800 | 30 | 610,05 |
| 03/12/2009 | 20,3800 | 1,49% | 20,3800 | 20,4000 | 20,3000 | 400 | 8.153,00 |
| 02/12/2009 | 20,0800 | -2,00% | 20,4900 | 21,0000 | 19,5600 | 1.625 | 32.637,42 |
| 01/12/2009 | 20,4900 | -0,05% | 20,5000 | 20,5000 | 19,5300 | 152 | ,00 |
| 30/11/2009 | 20,5000 | -0,29% | 20,5000 | 20,9400 | 20,1000 | 500 | ,00 |
| 27/11/2009 | 20,5600 | -1,81% | 20,4000 | 20,9400 | 20,4000 | 325 | ,00 |
| 26/11/2009 | 20,9400 | -0,05% | 20,9400 | 20,9400 | 20,9400 | 100 | ,00 |
| 25/11/2009 | 20,9500 | 1,01% | 20,9500 | 20,9500 | 20,9500 | 200 | ,00 |
| 24/11/2009 | 20,7400 | 1,52% | 20,4300 | 20,9000 | 20,4300 | 300 | ,00 |
| 23/11/2009 | 20,4300 | 1,95% | 20,1000 | 20,9200 | 20,1000 | 500 | ,00 |
| 20/11/2009 | 20,0400 | 0,20% | 19,7500 | 20,5000 | 19,7400 | 1.650 | ,00 |
| 19/11/2009 | 20,0000 | -1,91% | 19,8700 | 20,3200 | 18,8700 | 3.298 | ,00 |
| 18/11/2009 | 20,3900 | -1,40% | 20,6800 | 20,6800 | 19,9000 | 1.250 | ,00 |
| 17/11/2009 | 20,6800 | -1,19% | 20,9000 | 20,9200 | 20,1000 | 550 | ,00 |
| 16/11/2009 | 20,9300 | -0,33% | 20,9300 | 20,9300 | 20,9300 | 700 | ,00 |
| 13/11/2009 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 100 | ,00 |
| 12/11/2009 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 11/11/2009 | 21,0000 | -0,66% | 20,8000 | 21,2000 | 20,8000 | 500 | ,00 |
| 10/11/2009 | 21,1400 | 0,00% | 21,1400 | 21,1400 | 21,1400 | ,00 | |
| 09/11/2009 | 21,1400 | 0,00% | 21,1400 | 21,1400 | 21,1400 | ,00 | |
| 06/11/2009 | 21,1400 | 0,00% | 21,1400 | 21,1400 | 21,1400 | ,00 | |
| 05/11/2009 | 21,1400 | 0,00% | 21,1400 | 21,1400 | 21,1400 | ,00 | |
| 04/11/2009 | 21,1400 | -1,67% | 21,0000 | 21,3700 | 21,0000 | 500 | ,00 |
| 03/11/2009 | 21,5000 | 0,00% | 21,5000 | 21,5000 | 21,5000 | ,00 | |
| 02/11/2009 | 21,5000 | 3,71% | 21,5000 | 21,5000 | 21,5000 | 1 | ,00 |
| 30/10/2009 | 20,7300 | -1,10% | 20,7300 | 20,7300 | 20,7300 | 100 | ,00 |
| 29/10/2009 | 20,9600 | -4,73% | 21,0000 | 21,0000 | 20,4100 | 936 | ,00 |
| 27/10/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 550 | ,00 |
| 26/10/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 575 | ,00 |
| 23/10/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 200 | ,00 |
| 22/10/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 21/10/2009 | 22,0000 | 1,24% | 22,0000 | 22,0000 | 22,0000 | 630 | ,00 |
| 20/10/2009 | 21,7300 | -1,23% | 21,3000 | 22,0000 | 20,1200 | 1.732 | ,00 |
| 19/10/2009 | 22,0000 | 0,05% | 22,0000 | 22,0000 | 22,0000 | 355 | ,00 |
| 16/10/2009 | 21,9900 | 0,00% | 21,9900 | 21,9900 | 21,9900 | ,00 | |
| 15/10/2009 | 21,9900 | 0,00% | 21,9900 | 22,0000 | 21,9900 | 720 | ,00 |
| 14/10/2009 | 21,9900 | 0,00% | 21,9900 | 21,9900 | 21,9900 | ,00 | |
| 13/10/2009 | 21,9900 | -0,05% | 22,0000 | 22,0000 | 21,9800 | 2.600 | ,00 |
| 12/10/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 100 | ,00 |
| 09/10/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 500 | ,00 |
| 08/10/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 2.138 | ,00 |
| 07/10/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 435 | ,00 |
| 06/10/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 220 | ,00 |
| 05/10/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 02/10/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 370 | ,00 |
| 01/10/2009 | 22,0000 | 0,87% | 22,0000 | 22,0000 | 21,9500 | 525 | ,00 |
| 30/9/2009 | 21,8100 | 0,55% | 21,6900 | 22,0000 | 21,6900 | 220 | ,00 |
| 29/9/2009 | 21,6900 | -0,09% | 21,7000 | 21,7000 | 21,6800 | 1.065 | ,00 |
| 28/9/2009 | 21,7100 | 1,45% | 21,4000 | 22,0000 | 21,4000 | 1.350 | ,00 |
| 25/9/2009 | 21,4000 | 0,52% | 21,2900 | 21,8000 | 21,2900 | 925 | ,00 |
| 24/9/2009 | 21,2900 | -0,05% | 21,3000 | 21,3000 | 21,1500 | 1.535 | ,00 |
| 23/9/2009 | 21,3000 | 0,00% | 21,3000 | 21,3000 | 21,3000 | ,00 | |
| 22/9/2009 | 21,3000 | 1,53% | 21,3000 | 21,3000 | 21,3000 | 95 | ,00 |
| 21/9/2009 | 20,9800 | 0,87% | 21,0000 | 21,0000 | 20,8000 | 1.085 | ,00 |
| 18/9/2009 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | 455 | ,00 |
| 17/9/2009 | 20,8000 | 0,14% | 20,7700 | 20,9000 | 20,7700 | 560 | ,00 |
| 16/9/2009 | 20,7700 | 0,24% | 20,7200 | 20,9000 | 20,7200 | 1.099 | ,00 |
| 15/9/2009 | 20,7200 | 0,83% | 20,7000 | 20,8000 | 20,7000 | 510 | ,00 |
| 14/9/2009 | 20,5500 | 0,49% | 20,4000 | 20,6400 | 20,4000 | 1.000 | ,00 |
| 11/9/2009 | 20,4500 | 2,25% | 20,0000 | 20,6400 | 20,0000 | 432 | ,00 |
| 10/9/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 215 | ,00 |
| 09/9/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 136 | ,00 |
| 08/9/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 500 | ,00 |
| 07/9/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 10 | ,00 |
| 04/9/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 03/9/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 250 | ,00 |
| 02/9/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 747 | ,00 |
| 01/9/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 100 | ,00 |
| 31/8/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 28/8/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 470 | ,00 |
| 27/8/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 19,9700 | 1.040 | ,00 |
| 26/8/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 200 | ,00 |
| 25/8/2009 | 20,0000 | 0,10% | 20,0000 | 20,0000 | 20,0000 | 200 | ,00 |
| 24/8/2009 | 19,9800 | -0,10% | 20,0000 | 20,0000 | 19,9000 | 500 | ,00 |
| 21/8/2009 | 20,0000 | -0,40% | 20,0000 | 20,0000 | 20,0000 | 100 | ,00 |
| 20/8/2009 | 20,0800 | 0,40% | 20,1000 | 20,1000 | 20,0000 | 75 | ,00 |
| 19/8/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 18/8/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 125 | ,00 |
| 17/8/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 14/8/2009 | 20,0000 | 0,05% | 20,0000 | 20,0000 | 20,0000 | 80 | ,00 |
| 13/8/2009 | 19,9900 | 1,52% | 19,9800 | 20,0000 | 19,9800 | 482 | ,00 |
| 12/8/2009 | 19,6900 | 0,25% | 19,6400 | 19,7000 | 19,6400 | 170 | ,00 |
| 11/8/2009 | 19,6400 | -1,80% | 19,6800 | 19,6800 | 19,6000 | 200 | ,00 |
| 10/8/2009 | 20,0000 | 3,84% | 19,9900 | 20,0000 | 19,9900 | 320 | ,00 |
| 07/8/2009 | 19,2600 | 2,07% | 19,0000 | 19,9700 | 19,0000 | 190 | ,00 |
| 06/8/2009 | 18,8700 | -0,68% | 18,3300 | 19,0000 | 18,3300 | 260 | ,00 |
| 05/8/2009 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 04/8/2009 | 19,0000 | -0,42% | 19,0000 | 19,0000 | 19,0000 | 75 | ,00 |
| 03/8/2009 | 19,0800 | -7,24% | 19,0100 | 19,1000 | 19,0100 | 130 | ,00 |
| 31/7/2009 | 20,5700 | -1,72% | 20,0000 | 20,9900 | 20,0000 | 175 | ,00 |
| 30/7/2009 | 20,9300 | 0,00% | 20,9300 | 20,9300 | 20,9300 | ,00 | |
| 29/7/2009 | 20,9300 | 1,50% | 20,9000 | 20,9500 | 20,9000 | 100 | ,00 |
| 28/7/2009 | 20,6200 | 0,10% | 20,6000 | 20,8000 | 20,6000 | 500 | ,00 |
| 27/7/2009 | 20,6000 | 2,95% | 20,5000 | 20,7000 | 20,5000 | 250 | ,00 |
| 24/7/2009 | 20,0100 | 0,05% | 20,0000 | 20,2000 | 20,0000 | 105 | ,00 |
| 23/7/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 620 | ,00 |
| 22/7/2009 | 20,0000 | 0,70% | 20,0000 | 20,0000 | 20,0000 | 600 | ,00 |
| 21/7/2009 | 19,8600 | 0,05% | 19,8600 | 19,8600 | 19,8500 | 325 | ,00 |
| 20/7/2009 | 19,8500 | 0,00% | 19,8500 | 19,8500 | 19,8500 | 475 | ,00 |
| 17/7/2009 | 19,8500 | 0,35% | 19,8500 | 19,8500 | 19,8500 | 1.100 | ,00 |
| 16/7/2009 | 19,7800 | 1,28% | 19,5300 | 19,9000 | 19,5300 | 600 | ,00 |
| 15/7/2009 | 19,5300 | 0,00% | 19,5300 | 19,6000 | 19,5000 | 550 | ,00 |
| 14/7/2009 | 19,5300 | -1,56% | 19,8300 | 19,8400 | 18,7000 | 1.940 | ,00 |
| 13/7/2009 | 19,8400 | 0,00% | 19,8400 | 19,8400 | 19,8400 | 300 | ,00 |
| 10/7/2009 | 19,8400 | -0,45% | 19,8500 | 19,8500 | 19,8000 | 400 | ,00 |
| 09/7/2009 | 19,9300 | 0,40% | 20,0000 | 20,0000 | 19,8500 | 400 | ,00 |
| 08/7/2009 | 19,8500 | 0,10% | 19,8500 | 19,8500 | 19,8500 | 840 | ,00 |
| 07/7/2009 | 19,8300 | -0,35% | 19,9000 | 19,9000 | 19,7900 | 610 | ,00 |
| 06/7/2009 | 19,9000 | 0,20% | 20,0000 | 20,0000 | 19,8600 | 735 | ,00 |
| 03/7/2009 | 19,8600 | 0,51% | 19,8500 | 19,9000 | 19,8500 | 400 | ,00 |
| 02/7/2009 | 19,7600 | -1,20% | 19,6000 | 20,0000 | 19,6000 | 900 | ,00 |
| 01/7/2009 | 20,0000 | 1,16% | 20,0000 | 20,0000 | 20,0000 | 300 | ,00 |
| 30/6/2009 | 19,7700 | 0,00% | 19,7700 | 19,7700 | 19,7600 | 550 | ,00 |
| 29/6/2009 | 19,7700 | 0,10% | 19,7500 | 19,9000 | 19,7500 | 550 | ,00 |
| 26/6/2009 | 19,7500 | -3,19% | 20,2000 | 20,2000 | 19,3000 | 790 | ,00 |
| 25/6/2009 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 24/6/2009 | 20,4000 | -7,27% | 22,0000 | 22,0000 | 19,8000 | 7.470 | ,00 |
| 23/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 400 | ,00 |
| 22/6/2009 | 22,0000 | 2,80% | 22,0000 | 22,0000 | 22,0000 | 800 | ,00 |
| 19/6/2009 | 21,4000 | -2,73% | 22,0000 | 22,0000 | 20,5000 | 2.000 | ,00 |
| 18/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 55 | ,00 |
| 17/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 275 | ,00 |
| 16/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 750 | ,00 |
| 15/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 12/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 300 | ,00 |
| 11/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 500 | ,00 |
| 10/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 300 | ,00 |
| 09/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 05/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 810 | ,00 |
| 04/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 200 | ,00 |
| 03/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 200 | ,00 |
| 02/6/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 75 | ,00 |
| 01/6/2009 | 22,0000 | 0,09% | 22,0000 | 22,0000 | 22,0000 | 485 | ,00 |
| 29/5/2009 | 21,9800 | 0,09% | 21,9600 | 22,0000 | 21,9600 | 603 | ,00 |
| 28/5/2009 | 21,9600 | -0,18% | 22,0000 | 22,0000 | 21,0300 | 1.350 | ,00 |
| 27/5/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 300 | ,00 |
| 26/5/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 200 | ,00 |
| 25/5/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 635 | ,00 |
| 22/5/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 750 | ,00 |
| 21/5/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 400 | ,00 |
| 20/5/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 45 | ,00 |
| 19/5/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 150 | ,00 |
| 18/5/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 100 | ,00 |
| 15/5/2009 | 22,0000 | 0,05% | 22,0000 | 22,0000 | 22,0000 | 200 | ,00 |
| 14/5/2009 | 21,9900 | -0,05% | 22,0000 | 22,0000 | 21,9000 | 490 | ,00 |
| 13/5/2009 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 300 | ,00 |
| 12/5/2009 | 22,0000 | 0,41% | 22,0000 | 22,0000 | 22,0000 | 400 | ,00 |
| 11/5/2009 | 21,9100 | 1,20% | 21,6500 | 22,0000 | 21,6500 | 410 | ,00 |
| 08/5/2009 | 21,6500 | 0,00% | 21,6500 | 21,6500 | 21,6500 | 1.060 | ,00 |
| 07/5/2009 | 21,6500 | 1,22% | 21,5000 | 21,9000 | 21,3000 | 1.310 | ,00 |
| 06/5/2009 | 21,3900 | 0,94% | 21,2000 | 21,8000 | 21,2000 | 1.240 | ,00 |
| 05/5/2009 | 21,1900 | 1,48% | 20,8000 | 22,0000 | 20,8000 | 2.867 | ,00 |
| 04/5/2009 | 20,8800 | 0,43% | 20,7900 | 21,0000 | 20,7900 | 1.050 | ,00 |
| 30/4/2009 | 20,7900 | 1,37% | 20,5100 | 21,0000 | 20,5100 | 2.000 | ,00 |
| 29/4/2009 | 20,5100 | 1,38% | 20,3000 | 20,6000 | 20,3000 | 760 | ,00 |
| 28/4/2009 | 20,2300 | -0,34% | 20,3000 | 20,3000 | 20,0000 | 720 | ,00 |
| 27/4/2009 | 20,3000 | -0,15% | 20,3000 | 20,3000 | 20,3000 | 150 | ,00 |
| 24/4/2009 | 20,3300 | 1,19% | 20,2000 | 20,8000 | 20,1000 | 1.500 | ,00 |
| 23/4/2009 | 20,0900 | -0,05% | 20,1000 | 20,4000 | 19,9000 | 965 | ,00 |
| 22/4/2009 | 20,1000 | 0,00% | 20,1000 | 20,1000 | 20,1000 | 200 | ,00 |
| 21/4/2009 | 20,1000 | -0,50% | 20,2000 | 20,2000 | 20,0000 | 400 | ,00 |
| 16/4/2009 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | 500 | ,00 |
| 15/4/2009 | 20,2000 | -0,15% | 20,2000 | 20,2000 | 20,2000 | 200 | ,00 |
| 14/4/2009 | 20,2300 | 1,35% | 20,0000 | 20,9000 | 20,0000 | 1.600 | ,00 |
| 09/4/2009 | 19,9600 | -0,20% | 20,0000 | 20,0000 | 18,8000 | 1.555 | ,00 |
| 08/4/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 200 | ,00 |
| 07/4/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 400 | ,00 |
| 06/4/2009 | 20,0000 | 0,76% | 20,0000 | 20,0000 | 20,0000 | 400 | ,00 |
| 03/4/2009 | 19,8500 | 0,25% | 19,8000 | 20,0000 | 19,8000 | 1.306 | ,00 |
| 02/4/2009 | 19,8000 | 1,28% | 19,5000 | 20,0000 | 19,5000 | 5.600 | ,00 |
| 01/4/2009 | 19,5500 | -0,31% | 19,5800 | 19,5800 | 19,5000 | 300 | ,00 |
| 31/3/2009 | 19,6100 | -0,05% | 19,5000 | 19,7000 | 19,5000 | 1.500 | ,00 |
| 30/3/2009 | 19,6200 | 0,00% | 19,0400 | 19,6900 | 19,0400 | 370 | ,00 |
| 27/3/2009 | 19,6200 | -0,41% | 19,7000 | 19,7000 | 19,3300 | 245 | ,00 |
| 26/3/2009 | 19,7000 | 0,82% | 19,7000 | 19,7000 | 19,6900 | 600 | ,00 |
| 24/3/2009 | 19,5400 | -0,81% | 19,7000 | 19,7500 | 19,1300 | 1.115 | ,00 |
| 23/3/2009 | 19,7000 | -0,40% | 19,7000 | 19,7000 | 19,7000 | 400 | ,00 |
| 20/3/2009 | 19,7800 | 0,25% | 19,8000 | 19,8000 | 19,7000 | 450 | ,00 |
| 19/3/2009 | 19,7300 | 0,41% | 19,7000 | 19,8500 | 19,6500 | 500 | ,00 |
| 18/3/2009 | 19,6500 | 0,92% | 19,7000 | 19,7000 | 19,6000 | 400 | ,00 |
| 17/3/2009 | 19,4700 | -0,05% | 19,4800 | 19,8000 | 19,0000 | 2.012 | ,00 |
| 16/3/2009 | 19,4800 | -1,81% | 19,8400 | 19,8400 | 19,0000 | 2.550 | ,00 |
| 13/3/2009 | 19,8400 | 1,85% | 20,0000 | 20,0000 | 19,6000 | 1.121 | ,00 |
| 12/3/2009 | 19,4800 | 1,46% | 19,4800 | 19,5000 | 19,4000 | 970 | ,00 |
| 11/3/2009 | 19,2000 | 4,23% | 18,4200 | 19,8000 | 18,0000 | 4.460 | ,00 |
| 10/3/2009 | 18,4200 | 0,00% | 18,4200 | 18,4200 | 18,4200 | 500 | ,00 |
| 09/3/2009 | 18,4200 | 0,00% | 18,4200 | 18,4200 | 18,4200 | ,00 | |
| 06/3/2009 | 18,4200 | -2,54% | 18,5000 | 18,5000 | 17,8400 | 1.000 | ,00 |
| 05/3/2009 | 18,9000 | -0,21% | 18,9400 | 18,9400 | 18,8800 | 500 | ,00 |
| 04/3/2009 | 18,9400 | 0,11% | 18,9200 | 18,9800 | 18,9200 | 600 | ,00 |
| 03/3/2009 | 18,9200 | -2,77% | 19,4000 | 19,4000 | 18,4000 | 200 | ,00 |
| 27/2/2009 | 19,4600 | 0,31% | 19,4600 | 19,4600 | 19,4600 | 200 | ,00 |
| 26/2/2009 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 100 | ,00 |
| 25/2/2009 | 19,4000 | -0,21% | 19,4400 | 19,4400 | 19,0400 | 540 | ,00 |
| 24/2/2009 | 19,4400 | 0,00% | 19,4400 | 19,4400 | 19,4000 | 850 | ,00 |
| 23/2/2009 | 19,4400 | -0,31% | 19,4000 | 19,5000 | 19,4000 | 500 | ,00 |
| 20/2/2009 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 203 | ,00 |
| 19/2/2009 | 19,5000 | -0,10% | 17,8000 | 19,5200 | 17,8000 | 300 | ,00 |
| 18/2/2009 | 19,5200 | 0,10% | 19,5000 | 19,5200 | 19,5000 | 95 | ,00 |
| 17/2/2009 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 295 | ,00 |
| 16/2/2009 | 19,5000 | -0,31% | 19,5000 | 19,5000 | 19,5000 | 500 | ,00 |
| 13/2/2009 | 19,5600 | 0,31% | 19,4000 | 19,7800 | 19,4000 | 685 | ,00 |
| 12/2/2009 | 19,5000 | -0,31% | 19,4800 | 19,5600 | 19,4000 | 800 | ,00 |
| 11/2/2009 | 19,5600 | 0,72% | 19,4200 | 19,7000 | 19,4000 | 405 | ,00 |
| 10/2/2009 | 19,4200 | -0,82% | 19,3800 | 19,5000 | 19,3800 | 1.220 | ,00 |
| 09/2/2009 | 19,5800 | -0,10% | 19,4000 | 19,7000 | 19,4000 | 876 | ,00 |
| 06/2/2009 | 19,6000 | 1,55% | 19,5000 | 19,7000 | 19,3600 | 1.140 | ,00 |
| 05/2/2009 | 19,3000 | -1,03% | 19,5000 | 19,5000 | 19,0000 | 1.546 | ,00 |
| 04/2/2009 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 750 | ,00 |
| 03/2/2009 | 19,5000 | 0,52% | 19,5000 | 19,5000 | 19,5000 | 898 | ,00 |
| 02/2/2009 | 19,4000 | -0,41% | 19,4400 | 19,5000 | 19,0000 | 959 | ,00 |
| 30/1/2009 | 19,4800 | -0,20% | 19,5000 | 19,5000 | 18,0200 | 301 | ,00 |
| 29/1/2009 | 19,5200 | -1,01% | 19,7200 | 19,7200 | 19,1400 | 1.301 | ,00 |
| 28/1/2009 | 19,7200 | -0,20% | 19,8000 | 19,8000 | 19,1600 | 231 | ,00 |
| 27/1/2009 | 19,7600 | 0,41% | 19,8000 | 19,8000 | 19,7000 | 400 | ,00 |
| 26/1/2009 | 19,6800 | -0,61% | 19,8000 | 19,8000 | 19,0000 | 1.550 | ,00 |
| 23/1/2009 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | 950 | ,00 |
| 22/1/2009 | 19,8000 | -0,50% | 19,8000 | 19,8000 | 19,8000 | 800 | ,00 |
| 21/1/2009 | 19,9000 | -0,50% | 19,9000 | 19,9000 | 19,9000 | 600 | ,00 |
| 20/1/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 19,9800 | 400 | ,00 |
| 19/1/2009 | 20,0000 | 0,40% | 20,0000 | 20,0000 | 19,9000 | 450 | ,00 |
| 16/1/2009 | 19,9200 | 0,00% | 19,9000 | 20,0000 | 19,0600 | 1.050 | ,00 |
| 15/1/2009 | 19,9200 | -0,40% | 20,0000 | 20,0000 | 19,0800 | 550 | ,00 |
| 14/1/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 200 | ,00 |
| 13/1/2009 | 20,0000 | -0,40% | 20,0000 | 20,0000 | 20,0000 | 2.190 | ,00 |
| 12/1/2009 | 20,0800 | 0,40% | 20,0000 | 20,2000 | 20,0000 | 500 | ,00 |
| 09/1/2009 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 500 | ,00 |
| 08/1/2009 | 20,0000 | -0,20% | 20,0000 | 20,0000 | 20,0000 | 900 | ,00 |
| 07/1/2009 | 20,0400 | 0,10% | 20,0000 | 20,1000 | 20,0000 | 1.134 | ,00 |
| 05/1/2009 | 20,0200 | 0,91% | 20,0000 | 20,4000 | 20,0000 | 895 | ,00 |
| 02/1/2009 | 19,8400 | 0,00% | 19,8400 | 19,8400 | 19,8400 | ,00 | |
| 31/12/2008 | 19,8400 | -0,30% | 19,9000 | 20,0000 | 19,0000 | 3.160 | ,00 |
| 30/12/2008 | 19,9000 | -0,40% | 19,9000 | 19,9000 | 19,9000 | 1.275 | ,00 |
| 29/12/2008 | 19,9800 | 0,00% | 19,9000 | 20,0000 | 19,9000 | 1.500 | ,00 |
| 24/12/2008 | 19,9800 | 0,81% | 19,9600 | 19,9800 | 19,9600 | 425 | ,00 |
| 23/12/2008 | 19,8200 | 1,54% | 19,6000 | 19,9000 | 19,6000 | 380 | ,00 |
| 22/12/2008 | 19,5200 | -1,91% | 17,9400 | 19,9000 | 17,9400 | 880 | ,00 |
| 19/12/2008 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 1.000 | ,00 |
| 18/12/2008 | 19,9000 | 0,51% | 19,8000 | 20,0000 | 19,8000 | 2.616 | ,00 |
| 17/12/2008 | 19,8000 | -0,30% | 19,8600 | 19,8600 | 19,1200 | 1.100 | ,00 |
| 16/12/2008 | 19,8600 | 0,20% | 18,2800 | 20,0000 | 18,2800 | 3.650 | ,00 |
| 15/12/2008 | 19,8200 | 0,10% | 19,5000 | 19,9000 | 19,5000 | 670 | ,00 |
| 12/12/2008 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | 200 | ,00 |
| 11/12/2008 | 19,8000 | 0,51% | 19,7000 | 19,9400 | 19,7000 | 1.695 | ,00 |
| 10/12/2008 | 19,7000 | -0,51% | 19,8000 | 19,8000 | 19,5000 | 900 | ,00 |
| 09/12/2008 | 19,8000 | 0,92% | 19,6200 | 19,9400 | 19,6200 | 1.290 | ,00 |
| 08/12/2008 | 19,6200 | 0,62% | 19,5000 | 19,9600 | 19,5000 | 1.649 | ,00 |
| 05/12/2008 | 19,5000 | -0,10% | 19,5200 | 19,5200 | 19,4800 | 700 | ,00 |
| 04/12/2008 | 19,5200 | 1,67% | 19,1800 | 20,0000 | 19,1800 | 2.300 | ,00 |
| 03/12/2008 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 400 | ,00 |
| 02/12/2008 | 19,2000 | -0,10% | 19,1800 | 19,2200 | 19,1800 | 400 | ,00 |
| 01/12/2008 | 19,2200 | -0,52% | 19,3200 | 19,3200 | 19,0000 | 16.616 | ,00 |
| 28/11/2008 | 19,3200 | 0,00% | 19,3200 | 19,3200 | 19,3200 | ,00 | |
| 27/11/2008 | 19,3200 | 1,36% | 19,2000 | 19,5000 | 19,2000 | 2.400 | ,00 |
| 26/11/2008 | 19,0600 | 0,32% | 19,0000 | 19,3000 | 19,0000 | 1.150 | ,00 |
| 25/11/2008 | 19,0000 | -0,21% | 19,0000 | 19,0000 | 18,9600 | 168 | ,00 |
| 24/11/2008 | 19,0400 | 1,49% | 19,0000 | 19,2000 | 19,0000 | 1.450 | ,00 |
| 21/11/2008 | 18,7600 | 1,30% | 18,4800 | 19,0000 | 18,4800 | 1.015 | ,00 |
| 20/11/2008 | 18,5200 | -2,42% | 18,6000 | 18,6000 | 18,3000 | 1.436 | ,00 |
| 19/11/2008 | 18,9800 | -0,11% | 19,0000 | 19,0000 | 18,6000 | 1.600 | ,00 |
| 18/11/2008 | 19,0000 | -0,52% | 19,0000 | 19,0000 | 18,9000 | 2.300 | ,00 |
| 17/11/2008 | 19,1000 | -0,62% | 19,0000 | 19,5000 | 19,0000 | 725 | ,00 |
| 14/11/2008 | 19,2200 | 1,16% | 19,5000 | 19,5000 | 19,0000 | 1.525 | ,00 |
| 13/11/2008 | 19,0000 | -0,63% | 19,1000 | 19,1800 | 18,2200 | 1.600 | ,00 |
| 12/11/2008 | 19,1200 | 0,84% | 19,0000 | 19,1800 | 19,0000 | 1.500 | ,00 |
| 11/11/2008 | 18,9600 | -0,52% | 19,0000 | 19,2000 | 18,5000 | 1.680 | ,00 |
| 10/11/2008 | 19,0600 | 2,69% | 18,6000 | 19,1000 | 18,6000 | 1.560 | ,00 |
| 07/11/2008 | 18,5600 | 0,00% | 18,3000 | 19,0000 | 18,3000 | 2.000 | ,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.% |
|---|