| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
40,0000 €
0,0000 (0,00%)
- Άνοιγμα 40,0000
- Υψηλό 40,0000
- Χαμηλό 40,0000
- Όγκος 200
- Τζίρος 8.000 €
- Πράξεις 4
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/8/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 15 | 300,00 |
| 27/8/2019 | 20,0000 | 0,00% | 19,8000 | 20,0000 | 19,8000 | 100 | 1.990,00 |
| 26/8/2019 | 20,0000 | 0,00% | 19,7000 | 20,0000 | 19,7000 | 85 | 1.685,00 |
| 23/8/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 22/8/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 21/8/2019 | 20,0000 | 1,52% | 20,0000 | 20,0000 | 20,0000 | 100 | 2.000,00 |
| 20/8/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 19/8/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 16/8/2019 | 19,7000 | 1,03% | 19,5000 | 19,7000 | 19,5000 | 215 | 4.224,50 |
| 14/8/2019 | 19,5000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 12 | 240,00 |
| 13/8/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 12/8/2019 | 19,5000 | 0,00% | 19,5000 | 20,0000 | 19,5000 | 103 | 2.010,00 |
| 09/8/2019 | 19,5000 | -1,52% | 19,5000 | 19,5000 | 19,5000 | 60 | 1.170,00 |
| 08/8/2019 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 07/8/2019 | 19,8000 | 1,54% | 19,6000 | 19,8000 | 19,6000 | 1.000 | 19.637,00 |
| 06/8/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 05/8/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 02/8/2019 | 19,5000 | -0,51% | 19,8000 | 19,8000 | 19,5000 | 301 | 5.869,80 |
| 01/8/2019 | 19,6000 | 0,00% | 19,6000 | 19,6000 | 19,6000 | ,00 | |
| 31/7/2019 | 19,6000 | 0,51% | 19,3000 | 19,6000 | 19,3000 | 350 | 6.785,00 |
| 30/7/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 29/7/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 26/7/2019 | 19,5000 | 1,04% | 19,5000 | 19,5000 | 19,3000 | 580 | 11.230,00 |
| 25/7/2019 | 19,3000 | -1,03% | 19,3000 | 19,3000 | 19,3000 | 50 | 965,00 |
| 24/7/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 23/7/2019 | 19,5000 | -1,52% | 19,5000 | 19,5000 | 19,3000 | 326 | 6.317,00 |
| 22/7/2019 | 19,8000 | -0,50% | 19,8000 | 19,8000 | 19,6000 | 365 | 7.194,00 |
| 19/7/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 18/7/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 17/7/2019 | 19,9000 | 1,02% | 19,6000 | 19,9000 | 19,6000 | 200 | 3.950,00 |
| 16/7/2019 | 19,7000 | 0,00% | 19,7000 | 19,7000 | 19,7000 | ,00 | |
| 15/7/2019 | 19,7000 | -1,50% | 19,8000 | 19,8000 | 19,7000 | 50 | 985,20 |
| 12/7/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 11/7/2019 | 20,0000 | 1,01% | 20,0000 | 20,0000 | 20,0000 | 200 | 4.000,00 |
| 10/7/2019 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 09/7/2019 | 19,8000 | -0,50% | 19,8000 | 19,8000 | 19,8000 | 100 | 1.980,00 |
| 08/7/2019 | 19,9000 | -0,50% | 19,7000 | 19,9000 | 19,7000 | 150 | 2.975,00 |
| 05/7/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 04/7/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 2 | 40,00 |
| 03/7/2019 | 20,0000 | 0,50% | 20,0000 | 20,0000 | 20,0000 | 100 | 2.000,00 |
| 02/7/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 01/7/2019 | 19,9000 | -0,50% | 19,8000 | 20,0000 | 19,7000 | 1.053 | 20.874,10 |
| 28/6/2019 | 20,0000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | 1 | 20,20 |
| 27/6/2019 | 20,0000 | 1,01% | 19,6000 | 20,0000 | 19,6000 | 575 | 11.395,20 |
| 26/6/2019 | 19,8000 | 1,02% | 19,6000 | 19,8000 | 19,6000 | 1.049 | 20.652,80 |
| 25/6/2019 | 19,6000 | 1,03% | 19,1000 | 19,6000 | 19,1000 | 135 | 2.638,60 |
| 24/6/2019 | 19,4000 | 1,04% | 19,3000 | 19,6000 | 18,8000 | 167 | 3.227,90 |
| 21/6/2019 | 19,2000 | 2,13% | 19,0000 | 19,2000 | 19,0000 | 400 | 7.611,20 |
| 20/6/2019 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 19/6/2019 | 18,8000 | -1,05% | 18,9000 | 18,9000 | 18,8000 | 350 | 6.600,00 |
| 18/6/2019 | 19,0000 | -1,04% | 19,0000 | 19,0000 | 19,0000 | 350 | 6.650,00 |
| 14/6/2019 | 19,2000 | -0,52% | 19,2000 | 19,2000 | 19,0000 | 110 | 2.110,00 |
| 13/6/2019 | 19,3000 | 0,00% | 19,4000 | 19,4000 | 19,3000 | 201 | 3.879,40 |
| 12/6/2019 | 19,3000 | -1,03% | 19,3000 | 19,3000 | 19,3000 | 250 | 4.825,00 |
| 11/6/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 500 | 9.750,00 |
| 10/6/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 500 | 9.750,00 |
| 07/6/2019 | 19,5000 | -0,51% | 19,5000 | 19,5000 | 19,5000 | 1.000 | 19.500,00 |
| 06/6/2019 | 19,6000 | 0,51% | 19,6000 | 19,6000 | 19,6000 | 500 | 9.800,00 |
| 05/6/2019 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | 500 | 9.750,00 |
| 04/6/2019 | 19,5000 | 0,00% | 19,1000 | 19,6000 | 19,1000 | 637 | 12.408,20 |
| 03/6/2019 | 19,5000 | 1,04% | 19,5000 | 19,5000 | 19,5000 | 500 | 9.750,00 |
| 31/5/2019 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 30/5/2019 | 19,3000 | 0,00% | 19,1000 | 19,4000 | 18,9000 | 827 | 15.831,30 |
| 29/5/2019 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 28/5/2019 | 19,3000 | 0,00% | 19,3000 | 19,3000 | 19,3000 | ,00 | |
| 27/5/2019 | 19,3000 | 3,21% | 18,8000 | 19,3000 | 18,8000 | 427 | 8.137,00 |
| 24/5/2019 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 767 | 14.342,90 |
| 23/5/2019 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,4000 | 325 | 6.010,60 |
| 22/5/2019 | 18,7000 | -1,58% | 18,6000 | 18,9000 | 18,6000 | 325 | 6.057,50 |
| 21/5/2019 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 20/5/2019 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 17/5/2019 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 16/5/2019 | 19,0000 | 0,00% | 18,7000 | 19,0000 | 18,7000 | 110 | 2.072,00 |
| 15/5/2019 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 14/5/2019 | 19,0000 | 1,06% | 19,0000 | 19,0000 | 19,0000 | 200 | 3.800,00 |
| 13/5/2019 | 18,8000 | -0,53% | 19,0000 | 19,0000 | 18,8000 | 5.566 | 105.009,80 |
| 10/5/2019 | 18,9000 | -1,05% | 18,9000 | 18,9000 | 18,9000 | 2.279 | 43.073,10 |
| 09/5/2019 | 19,1000 | -1,55% | 19,1000 | 19,1000 | 19,1000 | 150 | 2.865,00 |
| 08/5/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 07/5/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 06/5/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 18 | 349,20 |
| 03/5/2019 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | 500 | 9.700,00 |
| 02/5/2019 | 19,4000 | -2,51% | 19,6000 | 19,6000 | 19,4000 | 680 | 13.214,00 |
| 30/4/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 25/4/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 24/4/2019 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 23/4/2019 | 19,9000 | -0,50% | 19,7000 | 19,9000 | 19,7000 | 150 | 2.975,00 |
| 18/4/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 17/4/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 16/4/2019 | 20,0000 | 0,00% | 19,8000 | 20,0000 | 19,8000 | 100 | 1.990,00 |
| 15/4/2019 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 150 | 3.000,00 |
| 12/4/2019 | 20,0000 | 1,52% | 19,7000 | 20,0000 | 19,7000 | 404 | 8.021,00 |
| 11/4/2019 | 19,7000 | 1,55% | 19,6000 | 19,7000 | 19,6000 | 190 | 3.738,00 |
| 10/4/2019 | 19,4000 | 0,52% | 19,3000 | 19,4000 | 19,2000 | 740 | 14.245,00 |
| 09/4/2019 | 19,3000 | 1,58% | 19,1000 | 19,3000 | 19,1000 | 645 | 12.368,00 |
| 08/4/2019 | 19,0000 | 0,00% | 19,0000 | 19,1000 | 19,0000 | 970 | 18.455,00 |
| 05/4/2019 | 19,0000 | 1,06% | 18,9000 | 19,0000 | 18,9000 | 900 | 17.070,00 |
| 04/4/2019 | 18,8000 | 1,62% | 18,5000 | 18,8000 | 18,5000 | 270 | 5.031,00 |
| 03/4/2019 | 18,5000 | 0,00% | 18,2000 | 18,5000 | 18,1000 | 275 | 5.060,00 |
| 02/4/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 300 | 5.550,00 |
| 01/4/2019 | 18,5000 | 1,09% | 18,5000 | 18,5000 | 18,5000 | 700 | 12.950,00 |
| 29/3/2019 | 18,3000 | 2,23% | 18,0000 | 18,3000 | 18,0000 | 320 | 5.808,00 |
| 28/3/2019 | 17,9000 | 2,29% | 17,5000 | 17,9000 | 17,5000 | 1.120 | 19.889,00 |
| 27/3/2019 | 17,5000 | -2,23% | 17,8000 | 17,8000 | 17,5000 | 400 | 7.087,00 |
| 26/3/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 22/3/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 180 | 3.222,00 |
| 21/3/2019 | 17,9000 | -0,56% | 17,6000 | 17,9000 | 17,5000 | 540 | 9.554,00 |
| 20/3/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 150 | 2.700,00 |
| 19/3/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 18/3/2019 | 18,0000 | 0,00% | 17,8000 | 18,0000 | 17,8000 | 300 | 5.360,00 |
| 15/3/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 100 | 1.800,00 |
| 14/3/2019 | 18,0000 | 1,12% | 17,8000 | 18,0000 | 17,8000 | 510 | 9.126,00 |
| 13/3/2019 | 17,8000 | -1,11% | 17,9000 | 17,9000 | 17,8000 | 280 | 4.992,00 |
| 12/3/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 210 | 3.780,00 |
| 08/3/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 2 | 36,00 |
| 07/3/2019 | 18,0000 | 0,00% | 17,8000 | 18,0000 | 17,6000 | 925 | 16.448,00 |
| 06/3/2019 | 18,0000 | 1,69% | 18,0000 | 18,0000 | 18,0000 | 200 | 3.600,00 |
| 05/3/2019 | 17,7000 | -1,12% | 17,9000 | 17,9000 | 17,6000 | 1.290 | 22.908,00 |
| 04/3/2019 | 17,9000 | 0,56% | 17,7000 | 18,0000 | 17,7000 | 800 | 14.201,00 |
| 01/3/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 28/2/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 27/2/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 26/2/2019 | 17,8000 | 0,56% | 17,5000 | 17,8000 | 17,5000 | 380 | 6.674,00 |
| 25/2/2019 | 17,7000 | 0,00% | 17,7000 | 17,7000 | 17,7000 | ,00 | |
| 22/2/2019 | 17,7000 | -0,56% | 17,5000 | 17,9000 | 17,5000 | 110 | 1.949,00 |
| 21/2/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 20/2/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 19/2/2019 | 17,8000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | 30 | 537,00 |
| 18/2/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 15/2/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 14/2/2019 | 17,8000 | -0,56% | 17,6000 | 17,8000 | 17,6000 | 130 | 2.302,00 |
| 13/2/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 12/2/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 11/2/2019 | 17,9000 | 0,00% | 17,7000 | 17,9000 | 17,4000 | 559 | 9.824,60 |
| 08/2/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 07/2/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 06/2/2019 | 17,9000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 5 | 90,50 |
| 05/2/2019 | 17,9000 | 0,00% | 17,5000 | 17,9000 | 17,5000 | 240 | 4.220,00 |
| 04/2/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 01/2/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 31/1/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 30/1/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 29/1/2019 | 17,9000 | 0,00% | 17,9000 | 17,9000 | 17,9000 | ,00 | |
| 28/1/2019 | 17,9000 | -0,56% | 17,9000 | 17,9000 | 17,9000 | 210 | 3.759,00 |
| 25/1/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 24/1/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 23/1/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 22/1/2019 | 18,0000 | -0,55% | 18,0000 | 18,0000 | 17,9000 | 455 | 8.164,50 |
| 21/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 18/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 17/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 16/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,0000 | 450 | 8.135,00 |
| 15/1/2019 | 18,1000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | 10 | 184,00 |
| 14/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 11/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | ,00 | |
| 10/1/2019 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 2 | 36,20 |
| 09/1/2019 | 18,1000 | -0,55% | 18,1000 | 18,1000 | 18,1000 | 100 | 1.810,00 |
| 08/1/2019 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 07/1/2019 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 04/1/2019 | 18,2000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 3 | 54,30 |
| 03/1/2019 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 02/1/2019 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 31/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 28/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 27/12/2018 | 18,2000 | 0,00% | 18,5000 | 18,5000 | 18,2000 | 119 | 2.168,00 |
| 21/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 20/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 200 | 3.640,00 |
| 19/12/2018 | 18,2000 | -1,09% | 18,2000 | 18,2000 | 18,2000 | 100 | 1.820,00 |
| 18/12/2018 | 18,4000 | 1,10% | 18,2000 | 18,4000 | 18,2000 | 916 | 16.774,00 |
| 17/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 14/12/2018 | 18,2000 | 0,00% | 18,5000 | 18,5000 | 18,2000 | 110 | 2.006,00 |
| 13/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 50 | 910,00 |
| 12/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 11/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 10/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 15 | 273,00 |
| 07/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 06/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 100 | 1.820,00 |
| 05/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 04/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 03/12/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 50 | 910,00 |
| 30/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 29/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 28/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | 244 | 4.440,00 |
| 27/11/2018 | 18,2000 | 0,00% | 17,9000 | 18,2000 | 17,9000 | 250 | 4.490,00 |
| 26/11/2018 | 18,2000 | 0,00% | 17,8000 | 18,2000 | 17,8000 | 553 | 9.914,00 |
| 23/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 22/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 21/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 20/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 19/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 16/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 15/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 14/11/2018 | 18,2000 | 0,00% | 18,1000 | 18,2000 | 17,8000 | 195 | 3.488,00 |
| 13/11/2018 | 18,2000 | 0,00% | 18,0000 | 18,2000 | 17,8000 | 668 | 12.011,00 |
| 12/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 17,8000 | 157 | 2.848,00 |
| 09/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 08/11/2018 | 18,2000 | 0,00% | 17,8000 | 18,2000 | 17,8000 | 64 | 1.159,00 |
| 07/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 06/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 05/11/2018 | 18,2000 | 0,00% | 18,0000 | 18,2000 | 18,0000 | 50 | 908,00 |
| 02/11/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 01/11/2018 | 18,2000 | 0,00% | 18,0000 | 18,2000 | 17,8000 | 133 | 2.390,00 |
| 31/10/2018 | 18,2000 | 0,00% | 17,8000 | 18,2000 | 17,8000 | 285 | 5.105,00 |
| 30/10/2018 | 18,2000 | 0,00% | 17,8000 | 18,2000 | 17,8000 | 31 | 561,00 |
| 29/10/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 26/10/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 25/10/2018 | 18,2000 | 0,00% | 17,8000 | 18,2000 | 17,8000 | 280 | 5.004,00 |
| 24/10/2018 | 18,2000 | 0,00% | 17,7000 | 18,2000 | 17,7000 | 125 | 2.245,00 |
| 23/10/2018 | 18,2000 | 0,00% | 18,2000 | 18,2000 | 18,2000 | ,00 | |
| 22/10/2018 | 18,2000 | 0,00% | 18,0000 | 18,2000 | 17,7000 | 3.059 | 54.372,00 |
| 19/10/2018 | 18,2000 | 1,68% | 17,9000 | 18,2000 | 17,9000 | 1.000 | 18.045,00 |
| 18/10/2018 | 17,9000 | 0,00% | 17,8000 | 18,0000 | 17,8000 | 27 | 481,00 |
| 17/10/2018 | 17,9000 | -3,24% | 18,0000 | 18,0000 | 17,9000 | 500 | 8.975,00 |
| 16/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 15/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 12/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 11/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 10/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 09/10/2018 | 18,5000 | 0,00% | 18,2000 | 18,5000 | 18,2000 | 610 | 11.177,00 |
| 08/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 05/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 04/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 03/10/2018 | 18,5000 | 0,00% | 18,3000 | 18,3000 | 18,3000 | 9 | 164,00 |
| 02/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 01/10/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,2000 | 875 | 16.054,00 |
| 28/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 27/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 26/9/2018 | 18,5000 | 0,00% | 18,4000 | 18,4000 | 18,4000 | 25 | 460,00 |
| 25/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 250 | 4.625,00 |
| 24/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 100 | 1.850,00 |
| 21/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 20/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 19/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 103 | 1.905,00 |
| 18/9/2018 | 18,5000 | 1,09% | 18,3000 | 18,5000 | 18,3000 | 660 | 12.178,00 |
| 17/9/2018 | 18,3000 | -1,08% | 18,3000 | 18,3000 | 18,3000 | 175 | 3.202,00 |
| 14/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 13/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 12/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 11/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 10/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 07/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 06/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 05/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 04/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 03/9/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 31/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 100 | 1.850,00 |
| 30/8/2018 | 18,5000 | -1,60% | 18,5000 | 18,5000 | 18,5000 | 100 | 1.850,00 |
| 29/8/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 28/8/2018 | 18,8000 | 1,62% | 18,8000 | 18,8000 | 18,8000 | 100 | 1.880,00 |
| 27/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 25 | 462,00 |
| 24/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 23/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 22/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 21/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 75 | 1.387,00 |
| 20/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 17/8/2018 | 18,5000 | 0,00% | 18,6000 | 18,6000 | 18,5000 | 177 | 3.277,00 |
| 16/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 14/8/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 13/8/2018 | 18,5000 | -1,07% | 18,5000 | 18,5000 | 18,5000 | 175 | 3.237,00 |
| 10/8/2018 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 09/8/2018 | 18,7000 | 1,08% | 18,6000 | 18,7000 | 18,6000 | 200 | 3.730,00 |
| 08/8/2018 | 18,5000 | -1,60% | 18,6000 | 18,7000 | 18,5000 | 250 | 4.655,00 |
| 07/8/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 06/8/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 03/8/2018 | 18,8000 | 1,08% | 18,8000 | 18,8000 | 18,8000 | 100 | 1.880,00 |
| 02/8/2018 | 18,6000 | -1,59% | 18,8000 | 18,8000 | 18,6000 | 340 | 6.344,00 |
| 01/8/2018 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 31/7/2018 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 30/7/2018 | 18,9000 | 1,61% | 18,9000 | 18,9000 | 18,9000 | 200 | 3.780,00 |
| 27/7/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 26/7/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 25/7/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 24/7/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 23/7/2018 | 18,6000 | -1,06% | 18,8000 | 18,8000 | 18,6000 | 260 | 4.876,00 |
| 20/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 19/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 18/7/2018 | 18,8000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 25 | 465,00 |
| 17/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 16/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 13/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 12/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 11/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 10/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 09/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 06/7/2018 | 18,8000 | 0,00% | 18,7000 | 18,8000 | 18,6000 | 1.100 | 20.585,00 |
| 05/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 04/7/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 55 | 1.034,00 |
| 03/7/2018 | 18,8000 | -0,53% | 18,7000 | 18,8000 | 18,7000 | 200 | 3.750,00 |
| 02/7/2018 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 29/6/2018 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 28/6/2018 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | ,00 | |
| 27/6/2018 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,9000 | 300 | 5.670,00 |
| 26/6/2018 | 18,9000 | -0,53% | 18,9000 | 18,9000 | 18,9000 | 125 | 2.362,00 |
| 25/6/2018 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 324 | 6.156,00 |
| 22/6/2018 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | 200 | 3.800,00 |
| 21/6/2018 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 20/6/2018 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 19/6/2018 | 19,0000 | 1,06% | 18,8000 | 19,0000 | 18,8000 | 80 | 1.516,00 |
| 18/6/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 15/6/2018 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | 500 | 9.400,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|