| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | -0,0600 | 171.233 |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | -0,0450 | 10.100 |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | -1,8000 | 65 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 2.320.467 |
| ΝΤΟΠΛΕΡ | 0,7250 | -3,97 % | -0,0300 | 16.026 |
| ΕΛΒΕ | 5,3000 | -3,64 % | -0,2000 | 435 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 5.706.247 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 222.712 |
| ΚΕΚΡ | 1,9800 | -2,94 % | -0,0600 | 7.822 |
| CREDIA | 1,5020 | -2,85 % | -0,0440 | 396.605 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
41,0000 €
1,4000 (3,54%)
- Άνοιγμα 40,4000
- Υψηλό 41,0000
- Χαμηλό 40,4000
- Όγκος 450
- Τζίρος 18.380 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 0,53% | 18,8000 | 18,8000 | 18,8000 | 500 | 9.400,00 |
| 14/6/2018 | 18,7000 | 0,00% | 18,9000 | 18,9000 | 18,7000 | 550 | 10.305,00 |
| 13/6/2018 | 18,7000 | 0,54% | 18,7000 | 18,7000 | 18,7000 | 54 | 1.009,00 |
| 12/6/2018 | 18,6000 | -0,53% | 18,6000 | 18,6000 | 18,6000 | 140 | 2.604,00 |
| 11/6/2018 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 08/6/2018 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | 310 | 5.797,00 |
| 07/6/2018 | 18,7000 | 0,54% | 18,7000 | 18,7000 | 18,7000 | 155 | 2.898,00 |
| 06/6/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 250 | 4.650,00 |
| 05/6/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,5000 | 1.285 | 23.825,00 |
| 04/6/2018 | 18,6000 | -0,53% | 18,6000 | 18,6000 | 18,6000 | 200 | 3.720,00 |
| 01/6/2018 | 18,7000 | 0,00% | 18,7000 | 18,7000 | 18,7000 | ,00 | |
| 31/5/2018 | 18,7000 | 0,54% | 18,7000 | 18,7000 | 18,7000 | 250 | 4.675,00 |
| 30/5/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | 130 | 2.418,00 |
| 29/5/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 25/5/2018 | 18,6000 | 0,00% | 18,5000 | 18,6000 | 18,5000 | 600 | 11.150,00 |
| 24/5/2018 | 18,6000 | 0,00% | 18,6000 | 18,6000 | 18,6000 | ,00 | |
| 23/5/2018 | 18,6000 | 0,54% | 18,6000 | 18,6000 | 18,6000 | 500 | 9.300,00 |
| 22/5/2018 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 20 | 370,00 |
| 21/5/2018 | 18,5000 | 2,78% | 18,5000 | 18,5000 | 18,5000 | 100 | 1.850,00 |
| 18/5/2018 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 10 | 180,00 |
| 17/5/2018 | 18,0000 | 0,00% | 17,8000 | 18,0000 | 17,8000 | 400 | 7.180,00 |
| 16/5/2018 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 26 | 468,00 |
| 15/5/2018 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 14/5/2018 | 18,0000 | 1,69% | 17,7000 | 18,0000 | 17,7000 | 883 | 15.893,00 |
| 11/5/2018 | 17,7000 | 1,72% | 17,6000 | 17,7000 | 17,4000 | 193 | 3.388,00 |
| 10/5/2018 | 17,4000 | 0,58% | 17,3000 | 17,4000 | 17,3000 | 900 | 15.610,00 |
| 09/5/2018 | 17,3000 | 1,76% | 17,0000 | 17,4000 | 17,0000 | 3.532 | 60.595,00 |
| 08/5/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 138 | 2.346,00 |
| 07/5/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 04/5/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 03/5/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 02/5/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 30/4/2018 | 17,0000 | 1,19% | 16,9000 | 17,0000 | 16,9000 | 650 | 11.040,00 |
| 27/4/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 26/4/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 25/4/2018 | 16,8000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 5 | 83,00 |
| 24/4/2018 | 16,8000 | 0,00% | 16,6000 | 16,8000 | 16,6000 | 150 | 2.510,00 |
| 23/4/2018 | 16,8000 | 0,60% | 16,6000 | 16,8000 | 16,6000 | 350 | 5.850,00 |
| 20/4/2018 | 16,7000 | 0,60% | 16,7000 | 16,7000 | 16,7000 | 500 | 8.350,00 |
| 19/4/2018 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 18/4/2018 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | 275 | 4.565,00 |
| 17/4/2018 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 16/4/2018 | 16,6000 | -0,60% | 16,6000 | 16,6000 | 16,6000 | 130 | 2.158,00 |
| 13/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 50 | 835,00 |
| 12/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 50 | 835,00 |
| 11/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 10/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 300 | 5.010,00 |
| 05/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 04/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 25 | 417,00 |
| 03/4/2018 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 150 | 2.505,00 |
| 29/3/2018 | 16,7000 | -1,76% | 16,7000 | 16,7000 | 16,7000 | 140 | 2.338,00 |
| 28/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 27/3/2018 | 17,0000 | 1,19% | 17,0000 | 17,0000 | 17,0000 | 455 | 7.735,00 |
| 26/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 150 | 2.520,00 |
| 23/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 22/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 21/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 20/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 19/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 16/3/2018 | 16,8000 | 0,00% | 16,8000 | 17,1000 | 16,8000 | 402 | 6.754,00 |
| 15/3/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 14/3/2018 | 16,8000 | 0,00% | 17,0000 | 17,0000 | 16,8000 | 240 | 4.039,00 |
| 13/3/2018 | 16,8000 | -1,18% | 17,0000 | 17,0000 | 16,8000 | 190 | 3.208,00 |
| 12/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 09/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 08/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 07/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 06/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 05/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 02/3/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 01/3/2018 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 17,0000 | 1.000 | 17.000,00 |
| 28/2/2018 | 16,9000 | -0,59% | 16,9000 | 17,1000 | 16,9000 | 103 | 1.741,00 |
| 27/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 26/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 23/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 22/2/2018 | 17,0000 | 0,00% | 16,8000 | 17,0000 | 16,8000 | 250 | 4.240,00 |
| 21/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 50 | 850,00 |
| 20/2/2018 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 17,0000 | 435 | 7.395,00 |
| 16/2/2018 | 16,9000 | -0,59% | 16,9000 | 16,9000 | 16,9000 | 75 | 1.267,00 |
| 15/2/2018 | 17,0000 | 1,19% | 16,9000 | 17,0000 | 16,9000 | 1.000 | 16.985,00 |
| 14/2/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 55 | 924,00 |
| 13/2/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 100 | 1.680,00 |
| 12/2/2018 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 100 | 1.680,00 |
| 09/2/2018 | 16,8000 | -1,18% | 16,8000 | 16,8000 | 16,8000 | 75 | 1.260,00 |
| 08/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 16,6000 | 850 | 14.299,00 |
| 07/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 100 | 1.700,00 |
| 06/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 05/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 325 | 5.525,00 |
| 02/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,1000 | 16,5000 | 1.728 | 29.225,00 |
| 01/2/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 31/1/2018 | 17,0000 | -1,16% | 17,1000 | 17,1000 | 17,0000 | 375 | 6.382,00 |
| 30/1/2018 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 29/1/2018 | 17,2000 | -2,27% | 17,1000 | 17,5000 | 17,1000 | 200 | 3.435,00 |
| 26/1/2018 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 25/1/2018 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 24/1/2018 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 15 | 264,00 |
| 23/1/2018 | 17,6000 | 3,53% | 17,6000 | 17,6000 | 17,6000 | 80 | 1.408,00 |
| 22/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 19/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 70 | 1.190,00 |
| 18/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 17/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 16/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 15/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 12/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 11/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 10/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 09/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 08/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 05/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 04/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 03/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 150 | 2.550,00 |
| 02/1/2018 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 5 | 85,00 |
| 29/12/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 1.248 | 21.216,00 |
| 28/12/2017 | 17,0000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 20 | 334,00 |
| 27/12/2017 | 17,0000 | 0,00% | 17,2000 | 17,2000 | 17,0000 | 115 | 1.958,00 |
| 22/12/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 21/12/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 20/12/2017 | 17,0000 | 1,19% | 17,0000 | 17,0000 | 17,0000 | 150 | 2.550,00 |
| 19/12/2017 | 16,8000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 15 | 255,00 |
| 18/12/2017 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 15/12/2017 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 14/12/2017 | 16,8000 | -1,18% | 16,8000 | 16,8000 | 16,8000 | 50 | 840,00 |
| 13/12/2017 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 16,9000 | 162 | 2.752,00 |
| 12/12/2017 | 16,9000 | -0,59% | 16,7000 | 17,0000 | 16,7000 | 436 | 7.310,00 |
| 11/12/2017 | 17,0000 | 0,06% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 08/12/2017 | 16,9900 | -0,06% | 16,7100 | 16,9900 | 16,7000 | 190 | 3.198,00 |
| 07/12/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 06/12/2017 | 17,0000 | 0,29% | 16,7000 | 17,0000 | 16,7000 | 777 | 13.163,00 |
| 05/12/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 04/12/2017 | 16,9500 | 0,00% | 17,0000 | 17,0000 | 16,9500 | 110 | 1.868,00 |
| 01/12/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 30/11/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 29/11/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 28/11/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 27/11/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 24/11/2017 | 16,9500 | -0,59% | 16,7000 | 17,0600 | 16,4000 | 340 | 5.673,00 |
| 23/11/2017 | 17,0500 | 0,00% | 17,0500 | 17,0500 | 17,0500 | ,00 | |
| 22/11/2017 | 17,0500 | 0,77% | 17,0000 | 17,2000 | 17,0000 | 55 | 938,00 |
| 21/11/2017 | 16,9200 | -0,47% | 16,9000 | 17,0000 | 16,9000 | 265 | 4.484,00 |
| 20/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 17/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 16/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 15/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 14/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 13/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 10/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 09/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 08/11/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 07/11/2017 | 17,0000 | -0,06% | 17,0000 | 17,0000 | 17,0000 | 99 | 1.683,00 |
| 06/11/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 03/11/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 02/11/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 01/11/2017 | 17,0100 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 2 | 33,00 |
| 31/10/2017 | 17,0100 | 0,06% | 17,0000 | 17,2000 | 17,0000 | 103 | 1.751,60 |
| 30/10/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 57 | 969,00 |
| 27/10/2017 | 17,0000 | 0,00% | 16,9000 | 17,2500 | 16,9000 | 504 | 8.568,00 |
| 26/10/2017 | 17,0000 | 0,00% | 17,0000 | 17,4000 | 17,0000 | 385 | 6.545,00 |
| 25/10/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 200 | 3.400,00 |
| 24/10/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 23/10/2017 | 17,0000 | 0,00% | 16,9000 | 17,4100 | 16,9000 | 4 | 68,00 |
| 20/10/2017 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 17,0000 | 800 | 13.600,00 |
| 19/10/2017 | 16,9000 | -0,59% | 16,9000 | 16,9000 | 16,9000 | 170 | 2.873,00 |
| 18/10/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 800 | 13.600,00 |
| 17/10/2017 | 17,0000 | 0,29% | 17,0000 | 17,1000 | 17,0000 | 752 | 12.784,00 |
| 16/10/2017 | 16,9500 | -1,17% | 16,9500 | 16,9500 | 16,9500 | 127 | 2.152,00 |
| 13/10/2017 | 17,1500 | -0,87% | 17,3000 | 17,3000 | 17,0000 | 273 | 4.683,00 |
| 12/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 11/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 10/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 09/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 06/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 40 | 692,00 |
| 05/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 04/10/2017 | 17,3000 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 17 | 293,00 |
| 03/10/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 02/10/2017 | 17,3000 | 1,76% | 17,3000 | 17,3000 | 17,0000 | 59 | 1.020,00 |
| 29/9/2017 | 17,0000 | 1,19% | 17,0000 | 17,0000 | 17,0000 | 60 | 1.020,00 |
| 28/9/2017 | 16,8000 | 0,06% | 16,7900 | 17,3000 | 16,7900 | 102 | 1.713,00 |
| 27/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 26/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 25/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 22/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 21/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 20/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 19/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | ,00 | |
| 18/9/2017 | 16,7900 | 0,00% | 16,7900 | 16,7900 | 16,7900 | 10 | 167,00 |
| 15/9/2017 | 16,7900 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 3 | 51,00 |
| 14/9/2017 | 16,7900 | -1,24% | 16,7900 | 16,7900 | 16,7900 | 50 | 839,00 |
| 13/9/2017 | 17,0000 | 0,83% | 17,0000 | 17,0000 | 17,0000 | 200 | 3.400,00 |
| 12/9/2017 | 16,8600 | 0,00% | 16,8600 | 16,8600 | 16,8600 | ,00 | |
| 11/9/2017 | 16,8600 | 1,44% | 16,8200 | 16,8800 | 16,8200 | 500 | 8.418,00 |
| 08/9/2017 | 16,6200 | -2,24% | 16,9000 | 16,9400 | 16,5100 | 523 | 8.715,00 |
| 07/9/2017 | 17,0000 | 0,00% | 16,8500 | 17,0000 | 16,4100 | 1.015 | 17.121,00 |
| 06/9/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 05/9/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 100 | 1.700,00 |
| 04/9/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 01/9/2017 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 16,9000 | 550 | 9.310,00 |
| 31/8/2017 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 30/8/2017 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 29/8/2017 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 28/8/2017 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 25/8/2017 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 24/8/2017 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 23/8/2017 | 16,9000 | -1,74% | 16,9000 | 16,9000 | 16,9000 | 135 | 2.281,00 |
| 22/8/2017 | 17,2000 | 1,12% | 17,3000 | 17,3000 | 16,9000 | 215 | 3.680,00 |
| 21/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 18/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 17/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 16/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 14/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 11/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 10/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 09/8/2017 | 17,0100 | 0,00% | 17,0100 | 17,0100 | 17,0100 | ,00 | |
| 08/8/2017 | 17,0100 | -1,16% | 17,0000 | 17,0100 | 17,0000 | 490 | 8.332,00 |
| 07/8/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 04/8/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 03/8/2017 | 17,2100 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 20 | 344,00 |
| 02/8/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 01/8/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 31/7/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 28/7/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 27/7/2017 | 17,2100 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 3 | 51,00 |
| 26/7/2017 | 17,2100 | 0,00% | 17,2100 | 17,2100 | 17,2100 | ,00 | |
| 25/7/2017 | 17,2100 | -0,52% | 16,9000 | 17,2100 | 16,9000 | 400 | 6.814,00 |
| 24/7/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 21/7/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 20/7/2017 | 17,3000 | -1,14% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 19/7/2017 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 18/7/2017 | 17,5000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 3 | 51,00 |
| 17/7/2017 | 17,5000 | 1,16% | 17,5000 | 17,5000 | 17,5000 | 50 | 875,00 |
| 14/7/2017 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 13/7/2017 | 17,3000 | 1,76% | 17,3000 | 17,3000 | 17,3000 | 100 | 1.730,00 |
| 12/7/2017 | 17,0000 | -0,53% | 16,9500 | 17,0000 | 16,9500 | 200 | 3.392,00 |
| 11/7/2017 | 17,0900 | 0,00% | 17,0900 | 17,0900 | 17,0900 | ,00 | |
| 10/7/2017 | 17,0900 | 0,00% | 16,9500 | 17,0900 | 16,9500 | 356 | 6.059,00 |
| 07/7/2017 | 17,0900 | 0,00% | 17,0900 | 17,0900 | 17,0900 | ,00 | |
| 06/7/2017 | 17,0900 | 0,00% | 17,0900 | 17,0900 | 17,0900 | ,00 | |
| 05/7/2017 | 17,0900 | -0,06% | 16,9500 | 17,0900 | 16,5200 | 360 | 6.059,00 |
| 04/7/2017 | 17,1000 | 0,88% | 17,0000 | 17,1100 | 17,0000 | 900 | 15.308,00 |
| 03/7/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 30/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 29/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 28/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 27/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 26/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 23/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 22/6/2017 | 16,9500 | 0,00% | 16,9500 | 16,9500 | 16,9500 | ,00 | |
| 21/6/2017 | 16,9500 | -1,45% | 16,9500 | 16,9500 | 16,9500 | 100 | 1.695,00 |
| 20/6/2017 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 19/6/2017 | 17,2000 | 1,30% | 16,7000 | 17,2000 | 16,7000 | 435 | 7.359,00 |
| 16/6/2017 | 16,9800 | 0,00% | 16,9800 | 16,9800 | 16,9800 | 200 | 3.396,00 |
| 15/6/2017 | 16,9800 | 0,00% | 16,5500 | 16,9800 | 16,5500 | 580 | 9.716,00 |
| 14/6/2017 | 16,9800 | 0,00% | 16,7000 | 16,9800 | 16,7000 | 200 | 3.367,00 |
| 13/6/2017 | 16,9800 | 0,77% | 16,7000 | 17,0000 | 16,7000 | 472 | 7.987,00 |
| 12/6/2017 | 16,8500 | 0,00% | 16,8500 | 16,8500 | 16,8500 | ,00 | |
| 09/6/2017 | 16,8500 | -0,24% | 16,7500 | 16,8900 | 16,7500 | 1.170 | 19.691,00 |
| 08/6/2017 | 16,8900 | 0,00% | 16,7000 | 16,8900 | 16,7000 | 330 | 5.520,00 |
| 07/6/2017 | 16,8900 | 0,00% | 16,8900 | 16,8900 | 16,8900 | ,00 | |
| 06/6/2017 | 16,8900 | 0,00% | 16,8900 | 16,8900 | 16,8900 | ,00 | |
| 02/6/2017 | 16,8900 | 0,00% | 16,7500 | 16,9000 | 16,5500 | 704 | 11.745,00 |
| 01/6/2017 | 16,8900 | -0,24% | 16,7500 | 16,9000 | 16,5100 | 525 | 8.811,00 |
| 31/5/2017 | 16,9300 | 0,12% | 16,8500 | 16,9500 | 16,5000 | 990 | 16.698,00 |
| 30/5/2017 | 16,9100 | -1,11% | 16,8500 | 16,9700 | 16,7700 | 1.995 | 33.632,00 |
| 29/5/2017 | 17,1000 | -0,29% | 17,1000 | 17,1000 | 17,1000 | 100 | 1.710,00 |
| 26/5/2017 | 17,1500 | 0,00% | 17,0000 | 17,1500 | 17,0000 | 182 | 3.106,00 |
| 25/5/2017 | 17,1500 | 0,00% | 16,9000 | 17,1500 | 16,9000 | 34 | 578,00 |
| 24/5/2017 | 17,1500 | 0,00% | 17,1500 | 17,1500 | 17,1500 | ,00 | |
| 23/5/2017 | 17,1500 | 0,00% | 16,8000 | 17,1500 | 16,8000 | 680 | 11.565,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 0,1400 | 97.872 |
| EIS | 1,6860 | 7,80 % | 0,1220 | 306.165 |
| ΝΑΥΠ | 1,3700 | 6,20 % | 0,0800 | 12.579 |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 0,1400 | 71.327 |
| ΑΒΕ | 0,5200 | 4,00 % | 0,0200 | 132.821 |
| ΛΑΜΨΑ | 41,0000 | 3,54 % | 1,4000 | 450 |
| ΣΠΙ | 0,6160 | 3,36 % | 0,0200 | 23.691 |
| ΠΑΙΡ | 0,9480 | 3,04 % | 0,0280 | 14.843 |
| ΕΛΙΝ | 2,3800 | 3,03 % | 0,0700 | 23.425 |
| ΚΟΥΕΣ | 7,4300 | 2,77 % | 0,2000 | 69.055 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | -0,0100 | 83.154.218 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 30.079.462 |
| ΠΕΙΡ | 7,0800 | -0,92 % | -0,0660 | 28.941.358 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 19.439.506 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 9.607.544 |
| ΜΠΕΛΑ | 26,9800 | -0,30 % | -0,0800 | 6.790.966 |
| ΟΤΕ | 16,0000 | 0,25 % | 0,0400 | 5.770.349 |
| ΟΠΑΠ | 18,3000 | 0,55 % | 0,1000 | 4.887.284 |
| ΔΕΗ | 14,7000 | -0,14 % | -0,0200 | 4.562.066 |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 0,0200 | 3.511.825 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 83,15εκ. |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | 5.706.247 | 19,44εκ. |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 28,94εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 3.231.658 | 3,51εκ. |
| ΕΤΕ | 12,7250 | -4,00 % | 2.320.467 | 30,08εκ. |
| BOCHGR | 7,8000 | -2,01 % | 410.289 | 3,23εκ. |
| CREDIA | 1,5020 | -2,85 % | 396.605 | 604,3χιλ. |
| ΟΤΕ | 16,0000 | 0,25 % | 360.159 | 5,77εκ. |
| ΙΚΤΙΝ | 0,4135 | -1,31 % | 338.574 | 140,8χιλ. |
| ΔΕΗ | 14,7000 | -0,14 % | 308.978 | 4,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 2,00 % |
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 1,01 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 0,51 % |
| ΕΧΑΕ | 6,3600 | 1,44 % | 272.852 | 0,45 % |
| ΕΚΤΕΡ | 3,1750 | 1,44 % | 112.204 | 0,42 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 0,41 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 0,37 % |
| ΙΛΥΔΑ | 5,3000 | 0,76 % | 49.457 | 0,35 % |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 0,32 % |
| ΚΟΥΑΛ | 1,4300 | 0,00 % | 87.187 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 11,38 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 9,59 % |
| ΝΑΥΠ | 1,3700 | 6,20 % | 12.579 | 8,91 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 8,08 % |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | 65 | 7,57 % |
| ΠΑΙΡ | 0,9480 | 3,04 % | 14.843 | 7,39 % |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | 10.100 | 7,27 % |
| ΔΑΙΟΣ | 7,0000 | -2,10 % | 1.209 | 6,99 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 6,76 % |
| ΚΕΚΡ | 1,9800 | -2,94 % | 7.822 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|