| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
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 |
|---|---|---|---|---|---|---|---|
| 10/11/2020 | 19,4000 | -0,51% | 19,2000 | 19,5000 | 19,2000 | 250 | 4.845,00 |
| 09/11/2020 | 19,5000 | 1,56% | 19,0000 | 19,5000 | 19,0000 | 350 | 6.775,00 |
| 06/11/2020 | 19,2000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | ,00 | |
| 05/11/2020 | 19,2000 | -1,03% | 19,2000 | 19,2000 | 19,2000 | 50 | 960,00 |
| 04/11/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 03/11/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 200 | 3.880,00 |
| 02/11/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 30/10/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 29/10/2020 | 19,4000 | -1,02% | 19,4000 | 19,4000 | 19,4000 | 100 | 1.940,00 |
| 27/10/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 26/10/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 23/10/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 22/10/2020 | 19,6000 | -0,51% | 19,5000 | 19,6000 | 19,0000 | 342 | 6.675,00 |
| 21/10/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 20/10/2020 | 19,7000 | 1,03% | 19,7000 | 19,7000 | 19,7000 | 100 | 1.970,00 |
| 19/10/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 16/10/2020 | 19,5000 | -2,50% | 19,5000 | 19,5000 | 19,5000 | 45 | 877,00 |
| 15/10/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 14/10/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 13/10/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 12/10/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 09/10/2020 | 20,0000 | 1,01% | 19,9000 | 20,0000 | 19,9000 | 200 | 3.990,00 |
| 08/10/2020 | 19,8000 | -1,00% | 19,7000 | 19,8000 | 19,7000 | 700 | 13.820,00 |
| 07/10/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 06/10/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/10/2020 | 20,0000 | 1,52% | 20,0000 | 20,0000 | 20,0000 | 300 | 6.000,00 |
| 02/10/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 01/10/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 30/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 29/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 28/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 25/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 24/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 23/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 22/9/2020 | 19,7000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 32 | 624,00 |
| 21/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | 50 | 985,00 |
| 18/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 17/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 16/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 15/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 14/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 11/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 10/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 09/9/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | 94 | 1.851,00 |
| 08/9/2020 | 19,7000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 6 | 119,00 |
| 07/9/2020 | 19,7000 | 0,51% | 19,5000 | 19,7000 | 19,5000 | 350 | 6.865,00 |
| 04/9/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 03/9/2020 | 19,6000 | -0,51% | 19,7000 | 19,7000 | 19,3000 | 700 | 13.577,00 |
| 02/9/2020 | 19,7000 | -1,50% | 19,7000 | 19,7000 | 19,7000 | 100 | 1.970,00 |
| 01/9/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 31/8/2020 | 20,0000 | 1,01% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 28/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 27/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 26/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 25/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 24/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 21/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 20/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 19/8/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 18/8/2020 | 19,8000 | -1,00% | 19,6000 | 19,8000 | 19,6000 | 850 | 16.726,00 |
| 17/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 14/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 13/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 12/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 11/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 10/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 07/8/2020 | 20,0000 | 0,00% | 19,7000 | 20,0000 | 19,7000 | 250 | 4.985,00 |
| 06/8/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/8/2020 | 20,0000 | 0,00% | 19,9000 | 20,0000 | 19,9000 | 600 | 11.996,00 |
| 04/8/2020 | 20,0000 | 0,50% | 19,6000 | 20,0000 | 19,6000 | 225 | 4.487,00 |
| 03/8/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 31/7/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 30/7/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 29/7/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 28/7/2020 | 19,9000 | 1,02% | 19,9000 | 19,9000 | 19,9000 | 200 | 3.980,00 |
| 27/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 24/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 23/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 22/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 21/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 20/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 17/7/2020 | 19,7000 | -1,50% | 19,7000 | 19,7000 | 19,7000 | 90 | 1.773,00 |
| 16/7/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 15/7/2020 | 20,0000 | 2,56% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 14/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 13/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 10/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 09/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 08/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 07/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 06/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 03/7/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 02/7/2020 | 19,5000 | -1,02% | 19,5000 | 19,5000 | 19,5000 | 170 | 3.315,00 |
| 01/7/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 30/6/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 29/6/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 26/6/2020 | 19,7000 | -1,50% | 19,7000 | 19,7000 | 19,7000 | 100 | 1.970,00 |
| 25/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 24/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 23/6/2020 | 20,0000 | 1,52% | 20,0000 | 20,0000 | 20,0000 | 300 | 6.000,00 |
| 22/6/2020 | 19,7000 | 1,55% | 19,6000 | 19,7000 | 19,6000 | 400 | 7.860,00 |
| 19/6/2020 | 19,4000 | -3,00% | 19,7000 | 19,9000 | 19,4000 | 1.055 | 20.676,00 |
| 18/6/2020 | 20,0000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | 25 | 492,00 |
| 17/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 16/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 15/6/2020 | 20,0000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | 3 | 58,00 |
| 12/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 11/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 10/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 09/6/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/6/2020 | 20,0000 | 1,01% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 04/6/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 03/6/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 02/6/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 01/6/2020 | 19,8000 | -1,00% | 19,8000 | 19,8000 | 19,8000 | 200 | 3.960,00 |
| 29/5/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 28/5/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 27/5/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 26/5/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 25/5/2020 | 20,0000 | 1,52% | 20,0000 | 20,0000 | 20,0000 | 100 | 2.000,00 |
| 22/5/2020 | 19,7000 | -0,51% | 19,7000 | 19,7000 | 19,7000 | 50 | 985,00 |
| 21/5/2020 | 19,8000 | -0,50% | 19,7000 | 19,9000 | 19,7000 | 250 | 4.955,00 |
| 20/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 19/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 18/5/2020 | 19,9000 | 0,00% | 19,6000 | 19,9000 | 19,6000 | 215 | 4.269,00 |
| 15/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 14/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 13/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 12/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 11/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 08/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 07/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 06/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 05/5/2020 | 19,9000 | -0,50% | 19,7000 | 19,9000 | 19,7000 | 330 | 6.541,00 |
| 04/5/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 30/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 29/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 28/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 27/4/2020 | 20,0000 | 1,52% | 19,9000 | 20,0000 | 19,9000 | 500 | 9.980,00 |
| 24/4/2020 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 23/4/2020 | 19,7000 | 1,55% | 19,4000 | 19,7000 | 19,4000 | 200 | 3.939,70 |
| 22/4/2020 | 19,4000 | 1,57% | 19,0000 | 19,4000 | 19,0000 | 400 | 7.650,00 |
| 21/4/2020 | 19,1000 | 0,00% | 19,1000 | 19,1000 | 19,1000 | ,00 | |
| 16/4/2020 | 19,1000 | 1,06% | 19,1000 | 19,1000 | 19,1000 | 200 | 3.820,00 |
| 15/4/2020 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 14/4/2020 | 18,9000 | 2,16% | 18,4000 | 18,9000 | 18,4000 | 404 | 7.590,80 |
| 09/4/2020 | 18,5000 | 1,09% | 18,5000 | 18,5000 | 18,5000 | 200 | 3.700,00 |
| 08/4/2020 | 18,3000 | 1,67% | 18,3000 | 18,3000 | 18,3000 | 200 | 3.660,00 |
| 07/4/2020 | 18,0000 | 0,00% | 18,5000 | 18,5000 | 18,0000 | 503 | 9.055,50 |
| 06/4/2020 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 03/4/2020 | 18,0000 | 0,00% | 17,7000 | 17,7000 | 17,7000 | 2 | 35,40 |
| 02/4/2020 | 18,0000 | 1,12% | 17,5000 | 18,0000 | 17,5000 | 160 | 2.850,00 |
| 01/4/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 31/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 30/3/2020 | 17,8000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 10 | 180,00 |
| 27/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 26/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 24/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 23/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 20/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 19/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 18/3/2020 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 17/3/2020 | 17,8000 | -1,11% | 17,8000 | 17,8000 | 17,8000 | 240 | 4.272,00 |
| 16/3/2020 | 18,0000 | -5,26% | 17,8000 | 18,0000 | 17,8000 | 184 | 3.304,60 |
| 13/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 12/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 11/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 10/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 09/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 06/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 05/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 04/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 03/3/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 28/2/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 27/2/2020 | 19,0000 | 0,00% | 19,2000 | 19,2000 | 19,2000 | 3 | 57,60 |
| 26/2/2020 | 19,0000 | -2,56% | 19,2000 | 19,2000 | 19,0000 | 201 | 3.819,20 |
| 25/2/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 24/2/2020 | 19,5000 | -0,51% | 19,5000 | 19,5000 | 19,5000 | 200 | 3.900,00 |
| 21/2/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 20/2/2020 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 19/2/2020 | 19,6000 | -1,01% | 19,6000 | 19,6000 | 19,6000 | 200 | 3.920,00 |
| 18/2/2020 | 19,8000 | -0,50% | 19,7000 | 19,8000 | 19,7000 | 400 | 7.895,00 |
| 17/2/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 14/2/2020 | 19,9000 | 0,51% | 19,9000 | 19,9000 | 19,9000 | 200 | 3.980,00 |
| 13/2/2020 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 12/2/2020 | 19,8000 | 0,00% | 19,7000 | 19,8000 | 19,7000 | 400 | 7.900,00 |
| 11/2/2020 | 19,8000 | 1,02% | 19,5000 | 19,8000 | 19,5000 | 601 | 11.879,50 |
| 10/2/2020 | 19,6000 | -1,51% | 19,9000 | 19,9000 | 19,5000 | 1.600 | 31.440,00 |
| 07/2/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 06/2/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 05/2/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 04/2/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 03/2/2020 | 19,9000 | -0,50% | 19,9000 | 19,9000 | 19,9000 | 200 | 3.980,00 |
| 31/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 30/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 29/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 28/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 150 | 3.000,00 |
| 27/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 24/1/2020 | 20,0000 | -1,96% | 20,0000 | 20,0000 | 20,0000 | 126 | 2.520,00 |
| 23/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 22/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 21/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 20/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 17/1/2020 | 20,4000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 3 | 60,00 |
| 16/1/2020 | 20,4000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 3 | 61,80 |
| 15/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 14/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 13/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 10/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 09/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 08/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 07/1/2020 | 20,4000 | 2,00% | 20,4000 | 20,4000 | 20,4000 | 147 | 2.998,80 |
| 03/1/2020 | 20,0000 | -1,96% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 02/1/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 31/12/2019 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 30/12/2019 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 27/12/2019 | 20,4000 | 0,00% | 20,0000 | 20,0000 | 19,9000 | 19 | 379,10 |
| 23/12/2019 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 20/12/2019 | 20,4000 | 2,51% | 19,8000 | 20,4000 | 19,8000 | 705 | 14.124,50 |
| 19/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 100 | 1.990,00 |
| 18/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 15 | 298,50 |
| 17/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 16/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | 30 | 597,00 |
| 13/12/2019 | 19,9000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 30 | 600,00 |
| 12/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 11/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 10/12/2019 | 19,9000 | 0,51% | 19,9000 | 19,9000 | 19,9000 | 80 | 1.592,00 |
| 09/12/2019 | 19,8000 | -1,00% | 19,8000 | 19,8000 | 19,8000 | 60 | 1.188,00 |
| 06/12/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/12/2019 | 20,0000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 1 | 20,40 |
| 04/12/2019 | 20,0000 | 0,50% | 19,9000 | 20,0000 | 19,9000 | 200 | 3.995,00 |
| 03/12/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 02/12/2019 | 19,9000 | -0,50% | 19,9000 | 19,9000 | 19,9000 | 200 | 3.980,00 |
| 29/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 28/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 27/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 26/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 25/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 22/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 21/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 20/11/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 19/11/2019 | 20,0000 | 1,01% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 18/11/2019 | 19,8000 | 1,02% | 19,8000 | 19,8000 | 19,8000 | 200 | 3.960,00 |
| 15/11/2019 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 14/11/2019 | 19,6000 | -0,51% | 19,6000 | 19,6000 | 19,5000 | 300 | 5.870,00 |
| 13/11/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 12/11/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 11/11/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 08/11/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 07/11/2019 | 19,7000 | -0,51% | 19,5000 | 19,7000 | 19,5000 | 600 | 11.740,00 |
| 06/11/2019 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 05/11/2019 | 19,8000 | 0,00% | 19,5000 | 19,8000 | 19,5000 | 240 | 4.740,00 |
| 04/11/2019 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 01/11/2019 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 31/10/2019 | 19,8000 | 0,00% | 19,7000 | 19,8000 | 19,7000 | 400 | 7.897,00 |
| 30/10/2019 | 19,8000 | 0,51% | 19,8000 | 19,8000 | 19,8000 | 200 | 3.960,00 |
| 29/10/2019 | 19,7000 | 0,51% | 19,6000 | 19,7000 | 19,6000 | 200 | 3.939,00 |
| 25/10/2019 | 19,6000 | 0,51% | 19,6000 | 19,6000 | 19,6000 | 200 | 3.920,00 |
| 24/10/2019 | 19,5000 | 0,52% | 19,5000 | 19,5000 | 19,5000 | 200 | 3.900,00 |
| 23/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 10 | 194,00 |
| 22/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,5000 | 19,4000 | 510 | 9.914,00 |
| 21/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 18/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 10 | 194,00 |
| 17/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 100 | 1.940,00 |
| 16/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 100 | 1.940,00 |
| 15/10/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 14/10/2019 | 19,4000 | -0,51% | 19,4000 | 19,4000 | 19,4000 | 160 | 3.104,00 |
| 11/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 10/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 09/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 08/10/2019 | 19,5000 | 0,00% | 19,4000 | 19,5000 | 19,4000 | 400 | 7.780,00 |
| 07/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 04/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 03/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 02/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 01/10/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 30/9/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 27/9/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 26/9/2019 | 19,5000 | 0,00% | 19,4000 | 19,5000 | 19,2000 | 1.200 | 23.240,00 |
| 25/9/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 24/9/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 6 | 117,00 |
| 23/9/2019 | 19,5000 | -1,02% | 19,5000 | 19,5000 | 19,5000 | 129 | 2.515,50 |
| 20/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 19/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 18/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 17/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 16/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 13/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 12/9/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 11/9/2019 | 19,7000 | -0,51% | 19,7000 | 19,7000 | 19,7000 | 100 | 1.970,00 |
| 10/9/2019 | 19,8000 | -1,00% | 19,7000 | 19,8000 | 19,7000 | 230 | 4.551,00 |
| 09/9/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 06/9/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/9/2019 | 20,0000 | 0,00% | 19,8000 | 20,0000 | 19,8000 | 300 | 5.980,00 |
| 04/9/2019 | 20,0000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | 10 | 197,00 |
| 03/9/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 02/9/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 30/8/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 29/8/2019 | 20,0000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | 1 | 20,20 |
| 28/8/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 15 | 300,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|