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
20/1/2016	16,9000	-0,59%	16,5200	16,9000	16,5200	40	664,60
19/1/2016	17,0000	0,00%	17,0000	17,0000	17,0000		,00
18/1/2016	17,0000	0,00%	17,0000	17,0000	17,0000	5	85,00
15/1/2016	17,0000	0,00%	16,5300	17,0000	16,5200	210	3.522,25
14/1/2016	17,0000	0,00%	17,0000	17,0000	17,0000		,00
13/1/2016	17,0000	0,29%	16,9900	17,0000	16,5100	77	1.294,23
12/1/2016	16,9500	-0,29%	16,9900	16,9900	16,5200	157	2.650,04
11/1/2016	17,0000	0,00%	17,0000	17,0000	17,0000		,00
08/1/2016	17,0000	0,00%	17,0000	17,0000	17,0000		,00
07/1/2016	17,0000	0,12%	17,0000	17,0000	17,0000	50	850,00
05/1/2016	16,9800	0,00%	16,9800	16,9800	16,9800		,00
04/1/2016	16,9800	-0,12%	16,5200	16,9800	16,5100	181	3.025,86
31/12/2015	17,0000	0,00%	16,4200	17,0000	16,3100	450	7.521,80
30/12/2015	17,0000	0,00%	17,0000	17,0000	17,0000		,00
29/12/2015	17,0000	0,00%	17,0000	17,0000	17,0000	7	119,00
28/12/2015	17,0000	0,00%	17,0000	17,0000	17,0000		,00
23/12/2015	17,0000	0,00%	16,3500	17,0000	16,3500	29	485,65
22/12/2015	17,0000	0,00%	17,0000	17,0000	17,0000		,00
21/12/2015	17,0000	0,06%	17,0000	17,0000	17,0000	20	340,00
18/12/2015	16,9900	-0,06%	16,4800	16,9900	16,4800	45	754,35
17/12/2015	17,0000	0,00%	16,2000	17,0000	16,0000	193	3.186,18
16/12/2015	17,0000	0,12%	16,0700	17,0000	16,0600	206	3.421,96
15/12/2015	16,9800	-0,12%	16,3000	16,9800	16,3000	70	1.175,00
14/12/2015	17,0000	0,00%	17,0000	17,0000	17,0000	50	850,00
11/12/2015	17,0000	2,47%	15,7000	17,0000	15,7000	37	617,60
10/12/2015	16,5900	0,00%	16,5900	16,5900	16,5900		,00
09/12/2015	16,5900	-2,07%	16,4200	16,9400	16,4200	23	387,15
08/12/2015	16,9400	0,00%	16,9400	16,9400	16,9400		,00
07/12/2015	16,9400	-0,35%	16,5100	16,9700	16,5000	65	1.095,47
04/12/2015	17,0000	0,00%	17,0000	17,0000	17,0000		,00
03/12/2015	17,0000	0,00%	17,0000	17,0000	17,0000		,00
02/12/2015	17,0000	-1,73%	16,6000	17,0700	16,6000	325	5.484,70
01/12/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
30/11/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
27/11/2015	17,3000	1,76%	17,3000	17,3000	17,3000	50	865,00
26/11/2015	17,0000	-1,73%	16,6600	17,2000	16,5500	400	6.723,50
25/11/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
24/11/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
23/11/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
20/11/2015	17,3000	0,00%	16,5600	17,3000	16,5600	50	846,50
19/11/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
18/11/2015	17,3000	0,00%	16,5600	17,3000	16,5600	30	507,90
17/11/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
16/11/2015	17,3000	0,00%	16,7000	17,3000	16,7000	51	873,15
13/11/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
12/11/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
11/11/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
10/11/2015	17,3000	0,87%	16,4000	17,3000	16,4000	145	2.443,00
09/11/2015	17,1500	0,00%	17,1500	17,1500	17,1500		,00
06/11/2015	17,1500	0,00%	17,1500	17,1500	17,1500		,00
05/11/2015	17,1500	0,00%	17,1500	17,1500	17,1500		,00
04/11/2015	17,1500	0,00%	17,1500	17,1500	17,1500		,00
03/11/2015	17,1500	0,00%	17,1500	17,1500	17,1500		,00
02/11/2015	17,1500	0,00%	17,1500	17,1500	17,1500		,00
30/10/2015	17,1500	-0,41%	17,1500	17,1500	17,1500	10	171,50
29/10/2015	17,2200	-0,29%	16,5500	17,2400	16,2000	401	6.748,06
27/10/2015	17,2700	0,00%	17,2700	17,2700	17,2700		,00
26/10/2015	17,2700	0,00%	17,2700	17,2700	17,2700		,00
23/10/2015	17,2700	-0,17%	16,7500	17,2700	16,7500	65	1.108,35
22/10/2015	17,3000	0,12%	16,7100	17,3000	16,7100	175	2.999,11
21/10/2015	17,2800	0,00%	17,2800	17,2800	17,2800	20	345,60
20/10/2015	17,2800	-0,12%	17,0000	17,2900	17,0000	182	3.107,78
19/10/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
16/10/2015	17,3000	0,00%	16,7700	17,3000	16,7700	41	708,77
15/10/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
14/10/2015	17,3000	1,76%	16,5100	17,3000	16,5100	95	1.607,95
13/10/2015	17,0000	0,00%	16,6000	17,0000	16,6000	11	186,60
12/10/2015	17,0000	0,00%	17,0000	17,0000	17,0000		,00
09/10/2015	17,0000	0,00%	17,0000	17,0000	17,0000		,00
08/10/2015	17,0000	0,00%	17,0000	17,0000	17,0000		,00
07/10/2015	17,0000	0,00%	17,0000	17,0000	17,0000		,00
06/10/2015	17,0000	-1,73%	16,6900	17,4500	16,6900	322	5.459,07
05/10/2015	17,3000	-1,14%	16,8500	17,4000	16,7700	333	5.709,32
02/10/2015	17,5000	0,92%	16,5000	17,5000	16,5000	720	12.214,50
01/10/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
30/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
29/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
28/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
25/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
24/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
23/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
22/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
21/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
18/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
17/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
16/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
15/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
14/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
11/9/2015	17,3400	0,00%	17,3400	17,3400	17,3400		,00
10/9/2015	17,3400	-0,91%	16,8400	17,5000	16,8400	20	342,60
09/9/2015	17,5000	0,00%	17,5000	17,5000	17,5000	1	17,50
08/9/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
07/9/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
04/9/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
03/9/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
02/9/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
01/9/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
31/8/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
28/8/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
27/8/2015	17,5000	1,27%	16,4000	17,5000	16,0000	750	12.575,00
26/8/2015	17,2800	0,00%	17,2800	17,2800	17,2800		,00
25/8/2015	17,2800	-1,26%	17,0000	17,5000	17,0000	295	5.069,85
24/8/2015	17,5000	0,00%	17,0000	17,5000	17,0000	70	1.215,00
21/8/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
20/8/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
19/8/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
18/8/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
17/8/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
14/8/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
13/8/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
12/8/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
11/8/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
10/8/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
07/8/2015	17,5000	1,16%	17,5000	17,5000	17,5000	30	525,00
06/8/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
05/8/2015	17,3000	0,00%	17,3000	17,3000	17,3000	30	519,00
04/8/2015	17,3000	0,00%	15,5700	17,3000	15,5700	208	3.325,06
03/8/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
26/6/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
25/6/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
24/6/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
23/6/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
22/6/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
19/6/2015	17,3000	0,00%	17,3000	17,3000	17,3000	4	69,20
18/6/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
17/6/2015	17,3000	0,00%	17,3000	17,3000	17,3000		,00
16/6/2015	17,3000	0,64%	17,2000	17,3000	17,2000	40	688,40
15/6/2015	17,1900	0,00%	17,1900	17,1900	17,1900		,00
12/6/2015	17,1900	0,00%	17,1900	17,1900	17,1900		,00
11/6/2015	17,1900	-0,06%	16,7800	17,1900	16,7800	110	1.870,40
10/6/2015	17,2000	0,00%	16,6500	17,2000	16,6500	160	2.724,50
09/6/2015	17,2000	0,00%	17,2000	17,2000	17,2000	15	258,00
08/6/2015	17,2000	0,00%	17,2000	17,2000	17,2000	34	584,80
05/6/2015	17,2000	0,00%	17,2000	17,2000	17,2000	20	344,00
04/6/2015	17,2000	1,18%	17,2000	17,2000	17,2000	101	1.737,20
03/6/2015	17,0000	-1,68%	16,6100	17,0000	16,5000	1.326	22.212,34
02/6/2015	17,2900	-0,46%	16,6000	17,2900	16,1700	260	4.345,95
29/5/2015	17,3700	0,00%	17,3700	17,3700	17,3700		,00
28/5/2015	17,3700	0,00%	17,3700	17,3700	17,3700		,00
27/5/2015	17,3700	0,00%	17,3700	17,3700	17,3700		,00
26/5/2015	17,3700	0,00%	17,3700	17,3700	17,3700		,00
25/5/2015	17,3700	0,00%	17,3700	17,3700	17,3700		,00
22/5/2015	17,3700	2,36%	16,1300	17,3800	16,1300	490	8.260,35
21/5/2015	16,9700	0,00%	16,9700	16,9700	16,9700		,00
20/5/2015	16,9700	0,00%	16,9700	16,9700	16,9700		,00
19/5/2015	16,9700	-0,64%	16,0000	16,9700	15,8000	1.350	,00
18/5/2015	17,0800	0,00%	17,0800	17,0800	17,0800		,00
15/5/2015	17,0800	0,00%	17,0800	17,0800	17,0800		,00
14/5/2015	17,0800	0,00%	17,0800	17,0800	17,0800		,00
13/5/2015	17,0800	-0,70%	16,3100	17,1000	16,3000	336	,00
12/5/2015	17,2000	0,00%	16,3500	17,2000	16,3000	253	,00
11/5/2015	17,2000	0,00%	17,2000	17,2000	17,2000		,00
08/5/2015	17,2000	0,00%	17,2000	17,2000	17,2000		,00
07/5/2015	17,2000	0,00%	17,2000	17,2000	17,2000		,00
06/5/2015	17,2000	0,00%	17,2000	17,2000	17,2000		,00
05/5/2015	17,2000	6,50%	16,1500	17,2000	16,1500	110	,00
04/5/2015	16,1500	-6,10%	16,1500	16,1500	16,1500	60	,00
30/4/2015	17,2000	0,00%	17,2000	17,2000	17,2000		,00
29/4/2015	17,2000	0,00%	17,2000	17,2000	17,2000		,00
28/4/2015	17,2000	1,00%	17,2000	17,2000	17,2000	50	,00
27/4/2015	17,0300	0,41%	15,7000	17,1900	15,4000	215	,00
24/4/2015	16,9600	0,00%	16,9600	16,9600	16,9600		,00
23/4/2015	16,9600	0,00%	16,9600	16,9600	16,9600		,00
22/4/2015	16,9600	-4,45%	17,1200	17,3900	16,9600	150	,00
21/4/2015	17,7500	0,00%	16,7400	17,7500	16,7400	80	,00
20/4/2015	17,7500	0,00%	17,7500	17,7500	17,7500		,00
17/4/2015	17,7500	-0,22%	16,9200	17,7500	16,9200	70	,00
16/4/2015	17,7900	0,00%	17,7900	17,7900	17,7900		,00
15/4/2015	17,7900	0,00%	17,7900	17,7900	17,7900		,00
14/4/2015	17,7900	3,43%	17,7000	17,7900	17,7000	105	,00
09/4/2015	17,2000	2,38%	17,1000	17,7100	17,1000	187	,00
08/4/2015	16,8000	-5,62%	16,8000	16,8000	16,8000	257	,00
07/4/2015	17,8000	0,91%	17,8000	17,8000	17,8000	21	,00
02/4/2015	17,6400	-0,90%	17,1600	17,7000	17,1600	150	,00
01/4/2015	17,8000	0,00%	17,0000	17,8000	17,0000	60	,00
31/3/2015	17,8000	1,71%	17,8000	17,8000	17,8000	42	,00
30/3/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
27/3/2015	17,5000	0,00%	16,7200	17,5000	16,7200	174	,00
26/3/2015	17,5000	0,00%	17,2000	17,5000	17,2000	55	,00
24/3/2015	17,5000	0,00%	17,5000	17,5000	17,5000		,00
23/3/2015	17,5000	2,34%	17,5000	17,5000	17,5000	17	,00
20/3/2015	17,1000	0,00%	17,1000	17,1000	17,1000		,00
19/3/2015	17,1000	-4,47%	17,0300	17,7800	17,0200	156	,00
18/3/2015	17,9000	0,00%	17,9000	17,9000	17,9000		,00
17/3/2015	17,9000	0,00%	17,9000	17,9000	17,9000		,00
16/3/2015	17,9000	0,00%	17,0000	17,9000	16,9000	850	,00
13/3/2015	17,9000	0,00%	17,9000	17,9000	17,9000		,00
12/3/2015	17,9000	-0,50%	17,0200	17,9000	17,0200	150	,00
11/3/2015	17,9900	0,00%	17,9900	17,9900	17,9900		,00
10/3/2015	17,9900	0,00%	17,9900	17,9900	17,9900		,00
09/3/2015	17,9900	0,00%	17,9900	17,9900	17,9900		,00
06/3/2015	17,9900	0,00%	17,9900	17,9900	17,9900		,00
05/3/2015	17,9900	0,50%	17,9900	17,9900	17,9900	25	,00
04/3/2015	17,9000	0,00%	17,1400	17,9000	17,1200	290	,00
03/3/2015	17,9000	-0,50%	17,1100	17,9000	17,1000	210	,00
02/3/2015	17,9900	0,56%	17,9000	17,9900	17,9000	80	,00
27/2/2015	17,8900	5,24%	16,1000	17,8900	16,1000	110	,00
26/2/2015	17,0000	-5,03%	17,0000	17,0000	17,0000	1	,00
25/2/2015	17,9000	0,00%	17,9000	17,9000	17,9000		,00
24/2/2015	17,9000	0,00%	17,1700	17,9000	17,1700	165	,00
20/2/2015	17,9000	0,06%	17,5000	17,9000	17,5000	120	,00
19/2/2015	17,8900	0,00%	17,8900	17,8900	17,8900		,00
18/2/2015	17,8900	0,00%	17,8900	17,8900	17,8900		,00
17/2/2015	17,8900	0,00%	17,8900	17,8900	17,8900		,00
16/2/2015	17,8900	0,00%	17,8900	17,8900	17,8900		,00
13/2/2015	17,8900	0,51%	17,1000	17,8900	17,1000	75	,00
12/2/2015	17,8000	0,00%	17,8000	17,8000	17,8000		,00
11/2/2015	17,8000	0,00%	17,8000	17,8000	17,8000		,00
10/2/2015	17,8000	-0,84%	17,7000	17,8000	17,7000	103	,00
09/2/2015	17,9500	0,00%	17,9500	17,9500	17,9500		,00
06/2/2015	17,9500	0,34%	17,5000	17,9500	17,5000	120	,00
05/2/2015	17,8900	1,19%	16,7500	17,9000	16,7500	335	,00
04/2/2015	17,6800	-0,67%	17,7000	17,7000	17,3300	420	,00
03/2/2015	17,8000	0,00%	17,8000	17,8000	17,8000		,00
02/2/2015	17,8000	-0,84%	17,1000	17,8000	17,0700	330	,00
30/1/2015	17,9500	-0,17%	17,6000	17,9500	17,5000	360	,00
29/1/2015	17,9800	1,12%	17,1200	17,9800	17,1100	167	,00
28/1/2015	17,7800	-1,11%	16,9500	17,7800	16,9100	400	,00
27/1/2015	17,9800	0,00%	17,9800	17,9800	17,9800		,00
26/1/2015	17,9800	0,73%	17,3000	18,0000	17,3000	327	,00
23/1/2015	17,8500	0,28%	17,4100	18,0000	17,4000	960	,00
22/1/2015	17,8000	0,00%	17,3000	18,0000	17,3000	530	,00
21/1/2015	17,8000	-1,11%	17,4100	17,8000	17,4000	500	,00
20/1/2015	18,0000	1,24%	17,1600	18,0000	17,1600	38	,00
19/1/2015	17,7800	-1,22%	16,5000	18,0000	16,5000	1.985	,00
16/1/2015	18,0000	0,28%	17,4000	18,0000	17,4000	235	,00
15/1/2015	17,9500	0,00%	17,9500	17,9500	17,9500		,00
14/1/2015	17,9500	0,00%	17,9500	17,9500	17,9500		,00
13/1/2015	17,9500	0,00%	17,9500	17,9500	17,9500		,00
12/1/2015	17,9500	-0,22%	16,3200	17,9700	16,3200	554	,00
09/1/2015	17,9900	0,00%	17,9900	17,9900	17,9900		,00
08/1/2015	17,9900	-0,06%	17,6000	17,9900	17,6000	450	,00
07/1/2015	18,0000	0,00%	18,0000	18,0000	18,0000		,00
05/1/2015	18,0000	0,00%	18,0000	18,0000	18,0000		,00
02/1/2015	18,0000	0,00%	18,0000	18,0000	18,0000		,00
31/12/2014	18,0000	1,41%	18,0000	18,0000	18,0000	150	,00
30/12/2014	17,7500	0,00%	17,7500	17,7500	17,7500		,00
29/12/2014	17,7500	0,00%	17,7500	17,7500	17,7500		,00
23/12/2014	17,7500	0,00%	17,7500	17,7500	17,7500		,00
22/12/2014	17,7500	0,00%	17,7500	17,7500	17,7500		,00
19/12/2014	17,7500	4,41%	16,2100	17,9000	16,2100	213	,00
18/12/2014	17,0000	0,00%	17,0000	17,0000	17,0000		,00
17/12/2014	17,0000	-2,41%	16,2100	17,0000	16,2000	567	,00
16/12/2014	17,4200	0,00%	17,4200	17,4200	17,4200		,00
15/12/2014	17,4200	1,22%	17,8100	18,0000	16,8000	380	,00
12/12/2014	17,2100	-4,39%	16,8100	17,9000	16,8100	70	,00
11/12/2014	18,0000	0,00%	18,0000	18,0000	18,0000		,00
10/12/2014	18,0000	0,00%	18,0000	18,0000	18,0000		,00
09/12/2014	18,0000	-0,55%	18,0000	18,0000	18,0000	20	,00
08/12/2014	18,1000	0,00%	17,1000	18,5000	17,1000	263	,00
05/12/2014	18,1000	0,00%	18,1000	18,1000	18,1000		,00
04/12/2014	18,1000	0,11%	17,4000	18,1000	17,4000	640	,00
03/12/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
02/12/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
01/12/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
28/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
27/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
26/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
25/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
24/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
21/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
20/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
19/11/2014	18,0800	0,00%	17,2100	18,0800	17,2100	110	,00
18/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
17/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
14/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
13/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
12/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
11/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
10/11/2014	18,0800	0,00%	18,0000	18,0800	18,0000	100	,00
07/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
06/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800		,00
05/11/2014	18,0800	0,00%	18,0800	18,0800	18,0800	100	,00
04/11/2014	18,0800	-0,11%	17,6300	18,0900	17,4000	134	,00
03/11/2014	18,1000	0,00%	17,4100	18,1000	17,4100	150	,00
31/10/2014	18,1000	0,00%	18,1000	18,1000	18,1000		,00
30/10/2014	18,1000	0,00%	18,1000	18,1000	18,1000	25	,00
29/10/2014	18,1000	0,00%	18,1000	18,1000	18,1000	50	,00
27/10/2014	18,1000	-1,58%	17,9100	18,1900	17,9000	410	,00
24/10/2014	18,3900	0,00%	18,3900	18,3900	18,3900		,00
23/10/2014	18,3900	0,00%	18,3900	18,3900	18,3900		,00
22/10/2014	18,3900	0,93%	18,3900	18,3900	18,3900	50	,00
21/10/2014	18,2200	0,00%	18,0000	18,4400	18,0000	160	,00
20/10/2014	18,2200	-0,98%	18,1000	18,3900	17,8000	977	,00
17/10/2014	18,4000	0,00%	18,4000	18,4000	18,4000		,00
16/10/2014	18,4000	-0,27%	17,4500	18,4500	17,4500	222	,00
15/10/2014	18,4500	0,00%	18,4500	18,4500	18,4500		,00
14/10/2014	18,4500	0,00%	18,4500	18,4500	18,4500		,00
13/10/2014	18,4500	0,82%	18,2000	18,4500	18,2000	130	,00
10/10/2014	18,3000	0,00%	18,3000	18,3000	18,3000		,00
09/10/2014	18,3000	0,00%	18,3000	18,3000	18,3000	135	,00
08/10/2014	18,3000	0,00%	18,3000	18,3000	18,3000	57	,00
07/10/2014	18,3000	0,55%	17,6100	18,3000	17,6100	146	,00
06/10/2014	18,2000	0,00%	18,2000	18,2000	18,2000		,00
03/10/2014	18,2000	0,00%	17,4100	18,2000	17,4100	125	,00
02/10/2014	18,2000	0,00%	18,2000	18,2000	18,2000		,00
01/10/2014	18,2000	-1,03%	17,9100	18,2000	17,9000	275	,00
30/9/2014	18,3900	-0,05%	17,8000	18,3900	17,8000	230	,00
29/9/2014	18,4000	0,00%	18,4000	18,4000	18,4000	50	,00
26/9/2014	18,4000	0,00%	18,4000	18,4000	17,7200	85	,00

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.	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

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.%