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
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
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

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.	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

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.%