| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
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 |
|---|---|---|---|---|---|---|---|
| 31/3/2017 | 16,8900 | 0,00% | 16,9800 | 16,9900 | 16,9800 | 35 | 594,00 |
| 30/3/2017 | 16,8900 | 1,26% | 16,8000 | 16,8900 | 16,8000 | 630 | 10.629,00 |
| 29/3/2017 | 16,6800 | 0,12% | 16,4200 | 16,7100 | 16,3800 | 1.502 | 24.960,00 |
| 28/3/2017 | 16,6600 | -0,06% | 16,3200 | 16,6700 | 16,3000 | 305 | 5.010,00 |
| 27/3/2017 | 16,6700 | 0,00% | 16,9800 | 16,9800 | 16,6700 | 114 | 1.906,00 |
| 24/3/2017 | 16,6700 | -1,94% | 16,5600 | 17,0000 | 16,5100 | 295 | 4.912,00 |
| 23/3/2017 | 17,0000 | 0,00% | 16,7000 | 17,0000 | 16,3000 | 930 | 15.500,00 |
| 22/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 21/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 20/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 17/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 16/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 15/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,1500 | 17,0000 | 400 | 6.800,00 |
| 14/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 105 | 1.785,00 |
| 13/3/2017 | 17,0000 | 0,00% | 16,5600 | 17,0000 | 16,5000 | 510 | 8.480,00 |
| 10/3/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 86 | 1.462,00 |
| 09/3/2017 | 17,0000 | 2,47% | 16,6300 | 17,0000 | 16,4000 | 965 | 16.097,60 |
| 08/3/2017 | 16,5900 | 1,78% | 16,2000 | 16,6400 | 16,0000 | 990 | 16.193,00 |
| 07/3/2017 | 16,3000 | 0,00% | 16,0400 | 16,3000 | 16,0400 | 179 | 2.899,00 |
| 06/3/2017 | 16,3000 | -2,40% | 16,4600 | 16,6900 | 16,1600 | 1.191 | 19.491,00 |
| 03/3/2017 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 1.000 | 16.700,00 |
| 02/3/2017 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 01/3/2017 | 16,7000 | 0,00% | 16,5100 | 16,7000 | 16,5100 | 552 | 9.212,00 |
| 28/2/2017 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 24/2/2017 | 16,7000 | 0,60% | 16,4100 | 16,7000 | 16,4100 | 248 | 4.105,00 |
| 23/2/2017 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 22/2/2017 | 16,6000 | 0,00% | 16,3700 | 16,6000 | 16,3700 | 100 | 1.648,00 |
| 21/2/2017 | 16,6000 | 0,00% | 16,3700 | 16,6000 | 16,3600 | 200 | 3.296,00 |
| 20/2/2017 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 17/2/2017 | 16,6000 | 0,61% | 16,6000 | 16,6000 | 16,6000 | 100 | 1.660,00 |
| 16/2/2017 | 16,5000 | -1,02% | 16,4200 | 16,7000 | 16,4100 | 175 | 2.886,00 |
| 15/2/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 14/2/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 13/2/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 10/2/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 09/2/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 08/2/2017 | 16,6700 | -0,06% | 16,3700 | 16,6700 | 16,3700 | 350 | 5.767,00 |
| 07/2/2017 | 16,6800 | 0,00% | 16,3600 | 16,6800 | 16,3600 | 160 | 2.643,00 |
| 06/2/2017 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 03/2/2017 | 16,6800 | 0,00% | 16,6800 | 16,6800 | 16,6800 | ,00 | |
| 02/2/2017 | 16,6800 | 0,24% | 16,3100 | 16,6800 | 16,3100 | 200 | 3.299,00 |
| 01/2/2017 | 16,6400 | 0,00% | 16,6400 | 16,6400 | 16,6400 | ,00 | |
| 31/1/2017 | 16,6400 | -0,06% | 16,3100 | 16,6500 | 16,1500 | 1.095 | 18.039,20 |
| 30/1/2017 | 16,6500 | -0,12% | 16,6700 | 16,8000 | 16,2000 | 725 | 12.071,25 |
| 27/1/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 26/1/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 25/1/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 24/1/2017 | 16,6700 | 0,00% | 16,6700 | 16,6700 | 16,6700 | ,00 | |
| 23/1/2017 | 16,6700 | -1,83% | 16,6700 | 16,6700 | 16,6700 | 25 | 416,75 |
| 20/1/2017 | 16,9800 | -0,12% | 16,6600 | 16,9900 | 16,6400 | 150 | 2.513,22 |
| 19/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 18/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 17/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 16/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 13/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 12/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 11/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 10/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 09/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 5 | 85,00 |
| 05/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 04/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 03/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 02/1/2017 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 30/12/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 29/12/2016 | 17,0000 | 1,80% | 17,0000 | 17,0000 | 17,0000 | 7 | 119,00 |
| 28/12/2016 | 16,7000 | 0,00% | 16,2100 | 16,7000 | 16,0200 | 337 | 5.524,49 |
| 27/12/2016 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 23/12/2016 | 16,7000 | 0,00% | 16,5000 | 16,7000 | 16,5000 | 23 | 380,10 |
| 22/12/2016 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 10 | 167,00 |
| 21/12/2016 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | 10 | 167,00 |
| 20/12/2016 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 19/12/2016 | 16,7000 | -0,60% | 16,7000 | 16,7000 | 16,7000 | 25 | 417,50 |
| 16/12/2016 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 10 | 168,00 |
| 15/12/2016 | 16,8000 | 0,00% | 16,4000 | 16,8000 | 16,2000 | 470 | 7.738,80 |
| 14/12/2016 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 13/12/2016 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | ,00 | |
| 12/12/2016 | 16,8000 | 0,00% | 16,8000 | 16,8000 | 16,8000 | 40 | 672,00 |
| 09/12/2016 | 16,8000 | -1,18% | 16,8000 | 16,8000 | 16,8000 | 10 | 168,00 |
| 08/12/2016 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 07/12/2016 | 16,9000 | 0,00% | 16,8000 | 16,9000 | 16,8000 | 31 | 520,90 |
| 06/12/2016 | 16,9000 | -0,59% | 16,8000 | 17,0000 | 16,8000 | 51 | 860,00 |
| 05/12/2016 | 17,0000 | 0,77% | 17,0000 | 17,0000 | 17,0000 | 20 | 340,00 |
| 02/12/2016 | 16,8700 | 0,00% | 17,0000 | 17,0000 | 16,8700 | 95 | 1.603,95 |
| 01/12/2016 | 16,8700 | -0,12% | 16,8000 | 16,8700 | 16,8000 | 32 | 537,74 |
| 30/11/2016 | 16,8900 | 0,00% | 16,8900 | 16,8900 | 16,8900 | 120 | 2.026,80 |
| 29/11/2016 | 16,8900 | 0,00% | 16,8900 | 16,8900 | 16,8900 | 110 | 1.857,90 |
| 28/11/2016 | 16,8900 | -0,65% | 16,5000 | 16,8900 | 16,5000 | 545 | 9.007,35 |
| 25/11/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 24/11/2016 | 17,0000 | 0,00% | 16,5000 | 17,0000 | 16,5000 | 100 | 1.675,00 |
| 23/11/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | ,00 | |
| 22/11/2016 | 17,0000 | -0,58% | 16,8000 | 17,1000 | 16,8000 | 807 | 13.674,30 |
| 21/11/2016 | 17,1000 | 0,59% | 16,6000 | 17,1000 | 16,6000 | 383 | 6.531,58 |
| 18/11/2016 | 17,0000 | -0,58% | 16,1600 | 17,0000 | 16,1600 | 55 | 893,00 |
| 17/11/2016 | 17,1000 | 0,06% | 17,1000 | 17,1000 | 17,1000 | 10 | 171,00 |
| 16/11/2016 | 17,0900 | 0,83% | 16,9500 | 17,1000 | 16,5500 | 225 | 3.766,65 |
| 15/11/2016 | 16,9500 | -0,24% | 17,1000 | 17,1000 | 16,9500 | 12 | 204,90 |
| 14/11/2016 | 16,9900 | 0,53% | 16,8000 | 16,9900 | 16,8000 | 25 | 420,95 |
| 11/11/2016 | 16,9000 | -0,59% | 17,0000 | 17,0000 | 16,8000 | 251 | 4.235,63 |
| 10/11/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 150 | 2.550,00 |
| 09/11/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 08/11/2016 | 17,0000 | -0,58% | 17,0500 | 17,0500 | 16,8000 | 146 | 2.472,75 |
| 07/11/2016 | 17,1000 | 0,00% | 17,1900 | 17,1900 | 17,1000 | 107 | 1.832,40 |
| 04/11/2016 | 17,1000 | -0,58% | 16,8000 | 17,2000 | 16,8000 | 310 | 5.241,50 |
| 03/11/2016 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 10 | 172,00 |
| 02/11/2016 | 17,2000 | 1,18% | 17,0000 | 17,2000 | 17,0000 | 110 | 1.871,40 |
| 01/11/2016 | 17,0000 | -1,16% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 31/10/2016 | 17,2000 | 1,18% | 17,2000 | 17,2000 | 17,2000 | 10 | 172,00 |
| 27/10/2016 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 26/10/2016 | 17,0000 | -0,06% | 17,0000 | 17,0000 | 17,0000 | 10 | 170,00 |
| 25/10/2016 | 17,0100 | -0,53% | 17,2000 | 17,2000 | 17,0000 | 130 | 2.214,00 |
| 24/10/2016 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 10 | 171,00 |
| 21/10/2016 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 10 | 171,00 |
| 20/10/2016 | 17,1000 | -0,58% | 17,2000 | 17,2000 | 16,7000 | 161 | 2.733,60 |
| 19/10/2016 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | 10 | 172,00 |
| 18/10/2016 | 17,2000 | 1,24% | 17,2000 | 17,2000 | 17,2000 | 10 | 172,00 |
| 17/10/2016 | 16,9900 | 0,53% | 16,9900 | 16,9900 | 16,9900 | 10 | 169,90 |
| 14/10/2016 | 16,9000 | -0,59% | 16,9000 | 16,9000 | 16,9000 | 25 | 422,50 |
| 13/10/2016 | 17,0000 | 0,59% | 17,2000 | 17,2000 | 17,0000 | 60 | 1.021,00 |
| 12/10/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 11/10/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 2 | 33,80 |
| 10/10/2016 | 16,9000 | -2,31% | 16,5100 | 17,0000 | 16,5100 | 302 | 5.041,78 |
| 07/10/2016 | 17,3000 | 0,58% | 17,0000 | 17,3000 | 17,0000 | 20 | 340,90 |
| 06/10/2016 | 17,2000 | -0,52% | 17,0000 | 17,2000 | 17,0000 | 20 | 340,60 |
| 05/10/2016 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | ,00 | |
| 04/10/2016 | 17,2900 | 0,00% | 17,2900 | 17,2900 | 17,2900 | ,00 | |
| 03/10/2016 | 17,2900 | 0,52% | 17,0000 | 17,2900 | 17,0000 | 50 | 853,87 |
| 30/9/2016 | 17,2000 | 0,00% | 17,0000 | 17,3000 | 17,0000 | 91 | 1.559,30 |
| 29/9/2016 | 17,2000 | -0,58% | 17,2000 | 17,5000 | 17,0000 | 274 | 4.707,80 |
| 28/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 15 | 259,50 |
| 27/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 15,6000 | 332 | 5.597,08 |
| 26/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 10 | 173,00 |
| 23/9/2016 | 17,3000 | 0,58% | 17,3000 | 17,3000 | 17,3000 | 11 | 190,30 |
| 22/9/2016 | 17,2000 | 1,18% | 17,0000 | 17,2000 | 17,0000 | 82 | 1.402,00 |
| 21/9/2016 | 17,0000 | -1,73% | 16,7500 | 17,2000 | 16,6000 | 1.056 | 17.817,73 |
| 20/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 20 | 346,00 |
| 19/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 16/9/2016 | 17,3000 | 0,12% | 17,3000 | 17,3000 | 17,3000 | 25 | 432,50 |
| 15/9/2016 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | ,00 | |
| 14/9/2016 | 17,2800 | 0,00% | 17,2800 | 17,2800 | 17,2800 | ,00 | |
| 13/9/2016 | 17,2800 | -0,12% | 16,0000 | 17,2800 | 16,0000 | 1.414 | 23.892,00 |
| 12/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 09/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 08/9/2016 | 17,3000 | 0,00% | 16,9000 | 17,3000 | 16,9000 | 110 | 1.863,00 |
| 07/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 06/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 05/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 02/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 10 | 173,00 |
| 01/9/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 31/8/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 30/8/2016 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | 7 | 121,10 |
| 29/8/2016 | 17,3000 | -0,52% | 17,2100 | 17,3000 | 17,2100 | 10 | 172,19 |
| 26/8/2016 | 17,3900 | 0,00% | 17,0100 | 17,3900 | 17,0100 | 65 | 1.121,58 |
| 25/8/2016 | 17,3900 | 0,00% | 17,3900 | 17,3900 | 17,3900 | ,00 | |
| 24/8/2016 | 17,3900 | 0,00% | 17,3900 | 17,3900 | 17,3900 | ,00 | |
| 23/8/2016 | 17,3900 | -0,06% | 17,4000 | 17,4000 | 17,3000 | 80 | 1.391,15 |
| 22/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 19/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 18/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 17/8/2016 | 17,4000 | 0,00% | 16,5600 | 17,4000 | 16,5600 | 110 | 1.830,00 |
| 16/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 12/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 11/8/2016 | 17,4000 | 0,00% | 17,3500 | 17,4000 | 17,3500 | 50 | 868,00 |
| 10/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 09/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 70 | 1.218,00 |
| 08/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 05/8/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 10 | 174,00 |
| 04/8/2016 | 17,4000 | 1,16% | 17,4000 | 17,4000 | 17,4000 | 11 | 191,40 |
| 03/8/2016 | 17,2000 | 3,61% | 16,7500 | 17,3000 | 16,7500 | 1.083 | 18.345,67 |
| 02/8/2016 | 16,6000 | -4,60% | 16,8100 | 17,3900 | 16,6000 | 636 | 10.800,25 |
| 01/8/2016 | 17,4000 | 0,58% | 16,9500 | 17,7000 | 16,8500 | 668 | 11.374,13 |
| 29/7/2016 | 17,3000 | -0,57% | 17,3000 | 17,3000 | 17,3000 | 186 | 3.217,80 |
| 28/7/2016 | 17,4000 | 1,75% | 16,9300 | 17,4300 | 16,4500 | 1.490 | 24.884,93 |
| 27/7/2016 | 17,1000 | -1,38% | 17,3400 | 17,6000 | 17,1000 | 215 | 3.680,88 |
| 26/7/2016 | 17,3400 | -0,12% | 16,9500 | 17,3600 | 16,9500 | 350 | 5.991,60 |
| 25/7/2016 | 17,3600 | -0,17% | 16,9500 | 17,3900 | 16,9500 | 350 | 5.993,35 |
| 22/7/2016 | 17,3900 | -1,31% | 16,9500 | 17,3900 | 16,9500 | 290 | 4.954,70 |
| 21/7/2016 | 17,6200 | 1,32% | 17,0100 | 17,6500 | 16,9500 | 255 | 4.356,05 |
| 20/7/2016 | 17,3900 | 0,00% | 17,3900 | 17,3900 | 17,3900 | ,00 | |
| 19/7/2016 | 17,3900 | -0,63% | 16,6500 | 17,3900 | 16,2500 | 514 | 8.726,17 |
| 18/7/2016 | 17,5000 | -0,46% | 17,5000 | 17,5000 | 17,5000 | 70 | 1.225,00 |
| 15/7/2016 | 17,5800 | 0,00% | 16,7000 | 17,5800 | 16,7000 | 353 | 6.053,61 |
| 14/7/2016 | 17,5800 | -0,11% | 17,0000 | 17,5800 | 16,9400 | 180 | 3.103,20 |
| 13/7/2016 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 12/7/2016 | 17,6000 | 0,00% | 17,1000 | 17,6000 | 17,1000 | 110 | 1.886,00 |
| 11/7/2016 | 17,6000 | 2,03% | 17,6000 | 17,6000 | 17,6000 | 10 | 176,00 |
| 08/7/2016 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | ,00 | |
| 07/7/2016 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | ,00 | |
| 06/7/2016 | 17,2500 | 0,00% | 17,2500 | 17,2500 | 17,2500 | 40 | 690,00 |
| 05/7/2016 | 17,2500 | -1,99% | 17,1100 | 17,3000 | 16,6000 | 592 | 10.077,91 |
| 04/7/2016 | 17,6000 | 0,57% | 17,0200 | 17,6000 | 17,0200 | 125 | 2.140,50 |
| 01/7/2016 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 30/6/2016 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 29/6/2016 | 17,5000 | -0,57% | 16,7500 | 17,6000 | 16,7400 | 161 | 2.754,54 |
| 28/6/2016 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 27/6/2016 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 47 | 827,20 |
| 24/6/2016 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | 40 | 704,00 |
| 23/6/2016 | 17,6000 | 0,00% | 17,6000 | 17,6000 | 17,6000 | ,00 | |
| 22/6/2016 | 17,6000 | 1,15% | 16,9900 | 17,8000 | 16,9900 | 251 | 4.345,38 |
| 21/6/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 17/6/2016 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 16/6/2016 | 17,4000 | -2,52% | 17,0100 | 17,8400 | 17,0000 | 234 | 4.036,30 |
| 15/6/2016 | 17,8500 | 0,00% | 17,8500 | 17,8500 | 17,8500 | ,00 | |
| 14/6/2016 | 17,8500 | 0,00% | 17,8500 | 17,8500 | 17,8500 | ,00 | |
| 13/6/2016 | 17,8500 | 0,00% | 17,8500 | 17,8500 | 17,8500 | ,00 | |
| 10/6/2016 | 17,8500 | 0,00% | 17,8500 | 17,8500 | 17,8500 | ,00 | |
| 09/6/2016 | 17,8500 | -0,78% | 17,1600 | 17,8500 | 17,1600 | 202 | 3.529,08 |
| 08/6/2016 | 17,9900 | 0,00% | 17,9900 | 17,9900 | 17,9900 | ,00 | |
| 07/6/2016 | 17,9900 | 2,80% | 17,9900 | 17,9900 | 17,9900 | 50 | 899,50 |
| 06/6/2016 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 03/6/2016 | 17,5000 | -1,63% | 17,1400 | 18,0000 | 17,1400 | 38 | 672,80 |
| 02/6/2016 | 17,7900 | -1,17% | 17,1200 | 17,8400 | 17,1200 | 122 | 2.129,53 |
| 01/6/2016 | 18,0000 | 0,84% | 17,9000 | 18,0000 | 17,9000 | 35 | 627,00 |
| 31/5/2016 | 17,8500 | 0,00% | 17,8500 | 17,8500 | 17,8500 | ,00 | |
| 30/5/2016 | 17,8500 | 1,13% | 16,5500 | 17,8500 | 16,5500 | 19 | 335,55 |
| 27/5/2016 | 17,6500 | 2,44% | 17,7000 | 17,7000 | 16,7800 | 108 | 1.905,58 |
| 26/5/2016 | 17,2300 | -4,28% | 16,9000 | 17,9500 | 16,9000 | 360 | 6.225,40 |
| 25/5/2016 | 18,0000 | 1,41% | 17,8000 | 18,0000 | 17,8000 | 50 | 896,00 |
| 24/5/2016 | 17,7500 | -0,28% | 17,0000 | 17,7500 | 17,0000 | 108 | 1.841,25 |
| 23/5/2016 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 20/5/2016 | 17,8000 | 2,30% | 17,8000 | 17,8000 | 17,8000 | 50 | 890,00 |
| 19/5/2016 | 17,4000 | 1,16% | 17,4000 | 17,4000 | 17,4000 | 20 | 348,00 |
| 18/5/2016 | 17,2000 | 1,78% | 17,0000 | 17,2000 | 17,0000 | 209 | 3.555,00 |
| 17/5/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 16/5/2016 | 16,9000 | 1,20% | 15,8000 | 17,0000 | 15,8000 | 810 | 13.222,40 |
| 13/5/2016 | 16,7000 | 0,00% | 16,7000 | 16,7000 | 16,7000 | ,00 | |
| 12/5/2016 | 16,7000 | 0,91% | 16,7000 | 16,7000 | 16,7000 | 70 | 1.169,00 |
| 11/5/2016 | 16,5500 | 3,44% | 16,2200 | 16,5500 | 16,2200 | 205 | 3.341,41 |
| 10/5/2016 | 16,0000 | 0,82% | 15,5600 | 16,0000 | 15,5600 | 160 | 2.538,00 |
| 09/5/2016 | 15,8700 | -2,52% | 15,8100 | 16,0000 | 15,5600 | 1.355 | 21.369,25 |
| 06/5/2016 | 16,2800 | -0,06% | 16,2800 | 16,2800 | 16,2800 | 100 | 1.628,00 |
| 05/5/2016 | 16,2900 | 0,06% | 15,8500 | 16,4000 | 15,8500 | 352 | 5.654,10 |
| 04/5/2016 | 16,2800 | 0,00% | 15,7000 | 16,2800 | 15,7000 | 102 | 1.643,21 |
| 28/4/2016 | 16,2800 | 0,00% | 16,2800 | 16,2800 | 16,2800 | ,00 | |
| 27/4/2016 | 16,2800 | 0,00% | 16,2800 | 16,2800 | 16,2800 | ,00 | |
| 26/4/2016 | 16,2800 | 0,00% | 16,2800 | 16,2800 | 16,2800 | ,00 | |
| 25/4/2016 | 16,2800 | 0,00% | 16,2800 | 16,2800 | 16,2800 | 20 | 325,60 |
| 22/4/2016 | 16,2800 | -1,93% | 15,7100 | 16,2900 | 15,7100 | 1.199 | 18.982,65 |
| 21/4/2016 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 20/4/2016 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 19/4/2016 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 18/4/2016 | 16,6000 | 0,00% | 16,6000 | 16,6000 | 16,6000 | ,00 | |
| 15/4/2016 | 16,6000 | 0,61% | 16,6000 | 16,6000 | 16,6000 | 60 | 996,00 |
| 14/4/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 13/4/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 12/4/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 11/4/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 08/4/2016 | 16,5000 | 0,61% | 16,5000 | 16,5000 | 16,5000 | 30 | 495,00 |
| 07/4/2016 | 16,4000 | 1,23% | 16,4000 | 16,4000 | 16,4000 | 35 | 574,00 |
| 06/4/2016 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | ,00 | |
| 05/4/2016 | 16,2000 | -0,61% | 15,8100 | 16,2000 | 15,7100 | 167 | 2.682,41 |
| 04/4/2016 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 01/4/2016 | 16,3000 | 1,88% | 16,3000 | 16,3000 | 16,3000 | 50 | 815,00 |
| 31/3/2016 | 16,0000 | -1,84% | 15,9000 | 16,3000 | 15,7200 | 465 | 7.403,70 |
| 30/3/2016 | 16,3000 | 0,00% | 16,3000 | 16,3000 | 16,3000 | ,00 | |
| 29/3/2016 | 16,3000 | 3,10% | 15,3200 | 16,3000 | 15,3200 | 291 | 4.630,80 |
| 24/3/2016 | 15,8100 | 0,00% | 15,8100 | 15,8100 | 15,8100 | ,00 | |
| 23/3/2016 | 15,8100 | 0,00% | 15,8100 | 15,8100 | 15,8100 | ,00 | |
| 22/3/2016 | 15,8100 | -2,11% | 15,8100 | 15,8100 | 15,8100 | 40 | 632,40 |
| 21/3/2016 | 16,1500 | 0,25% | 15,8000 | 16,2000 | 15,8000 | 269 | 4.304,98 |
| 18/3/2016 | 16,1100 | -0,56% | 15,8000 | 16,2000 | 15,8000 | 280 | 4.473,00 |
| 17/3/2016 | 16,2000 | 0,00% | 15,8000 | 16,2000 | 15,8000 | 300 | 4.805,00 |
| 16/3/2016 | 16,2000 | 0,00% | 16,2000 | 16,2000 | 16,2000 | ,00 | |
| 15/3/2016 | 16,2000 | 1,25% | 16,2000 | 16,2000 | 16,2000 | 110 | 1.782,00 |
| 11/3/2016 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 10/3/2016 | 16,0000 | 0,00% | 15,7200 | 16,2000 | 15,7200 | 120 | 1.908,00 |
| 09/3/2016 | 16,0000 | -3,03% | 16,0000 | 16,4900 | 16,0000 | 600 | 9.635,10 |
| 08/3/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 07/3/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | ,00 | |
| 04/3/2016 | 16,5000 | 0,00% | 16,0200 | 16,5000 | 16,0200 | 30 | 487,80 |
| 03/3/2016 | 16,5000 | 0,00% | 15,8800 | 16,6700 | 15,8800 | 50 | 809,95 |
| 02/3/2016 | 16,5000 | 0,00% | 16,5000 | 16,5000 | 16,5000 | 8 | 132,00 |
| 01/3/2016 | 16,5000 | -0,60% | 15,6100 | 16,5000 | 15,6000 | 192 | 3.077,80 |
| 29/2/2016 | 16,6000 | 3,75% | 15,6000 | 16,6000 | 15,6000 | 255 | 4.096,00 |
| 26/2/2016 | 16,0000 | 2,96% | 16,0000 | 16,0000 | 16,0000 | 50 | 800,00 |
| 25/2/2016 | 15,5400 | -2,88% | 15,5100 | 16,0000 | 15,5100 | 200 | 3.109,60 |
| 24/2/2016 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | ,00 | |
| 23/2/2016 | 16,0000 | 0,00% | 15,5600 | 16,4000 | 15,5600 | 321 | 5.056,73 |
| 22/2/2016 | 16,0000 | 0,00% | 15,9900 | 16,4800 | 15,9900 | 291 | 4.658,30 |
| 19/2/2016 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 15,6600 | 135 | 2.156,60 |
| 18/2/2016 | 16,0000 | 0,00% | 16,0000 | 16,0000 | 16,0000 | 57 | 912,00 |
| 17/2/2016 | 16,0000 | -2,91% | 15,6200 | 16,0000 | 15,6100 | 325 | 5.141,50 |
| 16/2/2016 | 16,4800 | -2,20% | 16,0000 | 16,4900 | 16,0000 | 252 | 4.085,68 |
| 15/2/2016 | 16,8500 | 0,00% | 16,8500 | 16,8500 | 16,8500 | ,00 | |
| 12/2/2016 | 16,8500 | 0,00% | 16,8500 | 16,8500 | 16,8500 | 1 | 16,85 |
| 11/2/2016 | 16,8500 | 0,96% | 16,8500 | 16,8500 | 16,8500 | 18 | 303,30 |
| 10/2/2016 | 16,6900 | 0,00% | 16,6900 | 16,6900 | 16,6900 | 10 | 166,90 |
| 09/2/2016 | 16,6900 | 1,03% | 15,6300 | 16,6900 | 15,6300 | 136 | 2.243,34 |
| 08/2/2016 | 16,5200 | -1,96% | 16,5500 | 16,8200 | 16,5200 | 276 | 4.568,52 |
| 05/2/2016 | 16,8500 | 0,00% | 16,8500 | 16,8500 | 16,8500 | ,00 | |
| 04/2/2016 | 16,8500 | 0,00% | 16,8500 | 16,8500 | 16,8500 | ,00 | |
| 03/2/2016 | 16,8500 | 0,00% | 16,8500 | 16,8500 | 16,8500 | ,00 | |
| 02/2/2016 | 16,8500 | -0,30% | 16,5100 | 16,8500 | 16,5100 | 210 | 3.504,10 |
| 01/2/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 10 | 169,00 |
| 29/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 28/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 27/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 26/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 25/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 22/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 21/1/2016 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | 35 | 591,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|