| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/5/2017 | 17,1500 | 0,88% | 17,0000 | 17,1500 | 17,0000 | 750 | 12.762,00 |
| 19/5/2017 | 17,0000 | 0,00% | 16,8500 | 17,0000 | 16,8500 | 378 | 6.411,00 |
| 18/5/2017 | 17,0000 | 0,06% | 16,8000 | 17,0000 | 16,8000 | 500 | 8.460,00 |
| 17/5/2017 | 16,9900 | 0,00% | 16,9900 | 16,9900 | 16,9900 | 400 | 6.796,00 |
| 16/5/2017 | 16,9900 | -0,82% | 17,1000 | 17,1000 | 16,8500 | 2.005 | 33.893,00 |
| 15/5/2017 | 17,1300 | 1,00% | 17,1000 | 17,1500 | 16,8000 | 220 | 3.727,00 |
| 12/5/2017 | 16,9600 | 0,00% | 16,9600 | 16,9600 | 16,9600 | ,00 | |
| 11/5/2017 | 16,9600 | -0,99% | 17,0000 | 17,3000 | 16,8000 | 1.282 | 21.778,00 |
| 10/5/2017 | 17,1300 | -2,11% | 17,1300 | 17,1300 | 17,1300 | 50 | 856,00 |
| 09/5/2017 | 17,5000 | 1,63% | 17,3000 | 17,5000 | 17,3000 | 60 | 1.044,00 |
| 08/5/2017 | 17,2200 | 0,47% | 17,1400 | 17,3000 | 17,1400 | 111 | 1.911,00 |
| 05/5/2017 | 17,1400 | 0,18% | 17,2900 | 17,2900 | 16,8100 | 187 | 3.203,00 |
| 04/5/2017 | 17,1100 | 0,06% | 17,0500 | 17,1900 | 17,0500 | 100 | 1.711,00 |
| 03/5/2017 | 17,1000 | 0,65% | 17,0000 | 17,1000 | 17,0000 | 165 | 2.809,00 |
| 02/5/2017 | 16,9900 | 0,18% | 16,9900 | 16,9900 | 16,9900 | 175 | 2.973,00 |
| 28/4/2017 | 16,9600 | 0,00% | 16,8500 | 16,9600 | 16,8500 | 140 | 2.368,00 |
| 27/4/2017 | 16,9600 | 0,00% | 16,8200 | 16,9600 | 16,8200 | 1.905 | 32.111,00 |
| 26/4/2017 | 16,9600 | 0,00% | 16,9600 | 16,9600 | 16,9600 | 100 | 1.696,00 |
| 25/4/2017 | 16,9600 | -0,12% | 16,6300 | 16,9600 | 16,5500 | 174 | 2.893,00 |
| 24/4/2017 | 16,9800 | 0,00% | 16,9800 | 16,9800 | 16,9800 | ,00 | |
| 21/4/2017 | 16,9800 | 0,00% | 16,9800 | 16,9800 | 16,9800 | ,00 | |
| 20/4/2017 | 16,9800 | 0,00% | 16,9800 | 16,9800 | 16,9800 | ,00 | |
| 19/4/2017 | 16,9800 | 1,07% | 16,5200 | 16,9900 | 16,5000 | 330 | 5.506,00 |
| 18/4/2017 | 16,8000 | 0,00% | 16,9900 | 16,9900 | 16,9900 | 6 | 101,00 |
| 13/4/2017 | 16,8000 | 0,00% | 16,9900 | 16,9900 | 16,9900 | 12 | 203,00 |
| 12/4/2017 | 16,8000 | 0,00% | 16,6100 | 16,9800 | 16,5100 | 265 | 4.405,00 |
| 11/4/2017 | 16,8000 | 0,00% | 16,9900 | 16,9900 | 16,9900 | 15 | 254,00 |
| 10/4/2017 | 16,8000 | -1,12% | 16,5200 | 16,8000 | 16,5200 | 453 | 7.540,00 |
| 07/4/2017 | 16,9900 | 0,00% | 16,6000 | 16,9900 | 16,5600 | 40 | 668,00 |
| 06/4/2017 | 16,9900 | 0,00% | 16,9900 | 16,9900 | 16,9900 | ,00 | |
| 05/4/2017 | 16,9900 | 0,59% | 16,5800 | 16,9900 | 16,5000 | 671 | 11.141,00 |
| 04/4/2017 | 16,8900 | 0,00% | 16,9900 | 16,9900 | 16,9900 | 30 | 509,00 |
| 03/4/2017 | 16,8900 | 0,00% | 16,8900 | 16,8900 | 16,8900 | ,00 | |
| 31/3/2017 | 16,8900 | 0,00% | 16,9800 | 16,9900 | 16,9800 | 35 | 594,00 |
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.% |
|---|