| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 144.770 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 32.582 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 60.406 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | -0,0060 | 11.340 |
Συνεχης ενημερωση
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,4200 €
0,0100 (0,71%)
- Άνοιγμα 1,4100
- Υψηλό 1,4200
- Χαμηλό 1,3500
- Όγκος 116
- Τζίρος 163 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 17/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/9/2008 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 15/9/2008 | 1,4200 | 9,23% | 1,3900 | 1,4300 | 1,3900 | 140 | ,00 |
| 12/9/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/9/2008 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/9/2008 | 1,3000 | 0,00% | 1,1700 | 1,4100 | 1,1700 | 200 | ,00 |
| 09/9/2008 | 1,3000 | -9,72% | 1,3000 | 1,3000 | 1,3000 | 170 | ,00 |
| 08/9/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 05/9/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 04/9/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 03/9/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 02/9/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 01/9/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/8/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/8/2008 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 352 | ,00 |
| 27/8/2008 | 1,4400 | -8,86% | 1,4800 | 1,4800 | 1,4300 | 253 | ,00 |
| 26/8/2008 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 25/8/2008 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 22/8/2008 | 1,5800 | 4,64% | 1,5700 | 1,5800 | 1,5700 | 220 | ,00 |
| 21/8/2008 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/8/2008 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 19/8/2008 | 1,5100 | -6,79% | 1,5100 | 1,5100 | 1,5100 | 28 | ,00 |
| 18/8/2008 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 14/8/2008 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 13/8/2008 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 12/8/2008 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 11/8/2008 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 08/8/2008 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 07/8/2008 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 06/8/2008 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 05/8/2008 | 1,6200 | -5,81% | 1,6200 | 1,6200 | 1,6100 | 300 | ,00 |
| 04/8/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 01/8/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 31/7/2008 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 30/7/2008 | 1,7200 | -8,51% | 1,7000 | 1,8200 | 1,7000 | 429 | ,00 |
| 29/7/2008 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 28/7/2008 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 25/7/2008 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 24/7/2008 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 23/7/2008 | 1,8800 | -2,59% | 1,8800 | 1,8800 | 1,8800 | 50 | ,00 |
| 22/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 21/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 18/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 17/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 16/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 15/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 14/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 11/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 10/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 09/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 08/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 07/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 04/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 03/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 02/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 01/7/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 30/6/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 27/6/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 26/6/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 25/6/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 24/6/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 23/6/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 20/6/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 19/6/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 18/6/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 17/6/2008 | 1,9300 | 9,66% | 1,9300 | 1,9300 | 1,9300 | 90 | ,00 |
| 13/6/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 12/6/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 11/6/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 10/6/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 09/6/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 06/6/2008 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 05/6/2008 | 1,7600 | 10,00% | 1,7500 | 1,7600 | 1,7500 | 100 | ,00 |
| 04/6/2008 | 1,6000 | 1,27% | 1,6000 | 1,6000 | 1,6000 | 10 | ,00 |
| 03/6/2008 | 1,5800 | 3,27% | 1,5800 | 1,5800 | 1,5800 | 200 | ,00 |
| 02/6/2008 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 30/5/2008 | 1,5300 | 5,52% | 1,4900 | 1,5900 | 1,4900 | 352 | ,00 |
| 29/5/2008 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 28/5/2008 | 1,4500 | 0,69% | 1,4000 | 1,5000 | 1,3400 | 1.450 | ,00 |
| 27/5/2008 | 1,4400 | -3,36% | 1,3600 | 1,5200 | 1,3600 | 813 | ,00 |
| 26/5/2008 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 23/5/2008 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 22/5/2008 | 1,4900 | -8,02% | 1,5100 | 1,5100 | 1,4800 | 402 | ,00 |
| 21/5/2008 | 1,6200 | -9,50% | 1,6200 | 1,6900 | 1,6200 | 174 | ,00 |
| 20/5/2008 | 1,7900 | 9,15% | 1,7900 | 1,7900 | 1,7900 | 2 | ,00 |
| 19/5/2008 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 16/5/2008 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 15/5/2008 | 1,6400 | -4,65% | 1,6000 | 1,7000 | 1,5700 | 1.380 | ,00 |
| 14/5/2008 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 5 | ,00 |
| 13/5/2008 | 1,7000 | -8,11% | 1,6700 | 1,7200 | 1,6700 | 290 | ,00 |
| 12/5/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 09/5/2008 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 08/5/2008 | 1,8500 | -2,63% | 1,8500 | 1,8500 | 1,8500 | 30 | ,00 |
| 07/5/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 06/5/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 05/5/2008 | 1,9000 | 9,20% | 1,9000 | 1,9000 | 1,9000 | 10 | ,00 |
| 02/5/2008 | 1,7400 | -9,84% | 1,7400 | 1,7400 | 1,7400 | 100 | ,00 |
| 30/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 20 | ,00 |
| 29/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 24/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 23/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 80 | ,00 |
| 22/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 21/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 18/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 17/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 16/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 15/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 14/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 11/4/2008 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 10/4/2008 | 1,9300 | -1,03% | 1,9300 | 1,9300 | 1,9300 | 20 | ,00 |
| 09/4/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 08/4/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 07/4/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 04/4/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 03/4/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 02/4/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 01/4/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 31/3/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 28/3/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 27/3/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 26/3/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 20/3/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 19/3/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 18/3/2008 | 1,9500 | -1,02% | 1,9500 | 1,9500 | 1,9500 | 30 | ,00 |
| 17/3/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 14/3/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 13/3/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 12/3/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 11/3/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 07/3/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 06/3/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 03/3/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 29/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 28/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 27/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 26/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 25/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 22/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 21/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 20/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 19/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 18/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 15/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 14/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 13/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 12/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 11/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 08/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 07/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 06/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 05/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 04/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 01/2/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 31/1/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 30/1/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 29/1/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 28/1/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 25/1/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 24/1/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 23/1/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 22/1/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 21/1/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 18/1/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 17/1/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 16/1/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 15/1/2008 | 1,9700 | 2,60% | 1,9200 | 2,0000 | 1,9200 | 290 | ,00 |
| 14/1/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 11/1/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 10/1/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 09/1/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 08/1/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 07/1/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 04/1/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 03/1/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 02/1/2008 | 1,9200 | 9,09% | 1,9200 | 1,9200 | 1,9200 | 2 | ,00 |
| 31/12/2007 | 1,7600 | -2,22% | 1,7600 | 1,7600 | 1,6300 | 1.207 | 2.123,41 |
| 28/12/2007 | 1,8000 | -9,55% | 1,8000 | 1,8000 | 1,8000 | 100 | 180,00 |
| 19/12/2007 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 1.000 | 1.990,00 |
| 10/12/2007 | 1,9900 | 9,34% | 1,9900 | 1,9900 | 1,9900 | 10 | 19,90 |
| 07/12/2007 | 1,8200 | 9,64% | 1,8200 | 1,8200 | 1,8200 | 100 | 182,00 |
| 05/12/2007 | 1,6600 | -6,21% | 1,6300 | 1,7000 | 1,6300 | 252 | 417,58 |
| 04/12/2007 | 1,7700 | -7,33% | 1,7800 | 1,7800 | 1,7500 | 300 | 530,00 |
| 30/11/2007 | 1,9100 | -3,54% | 1,7900 | 2,0000 | 1,7900 | 575 | 1.100,13 |
| 29/11/2007 | 1,9800 | 6,45% | 1,9800 | 1,9900 | 1,9800 | 100 | 198,40 |
| 26/11/2007 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 1.000 | 1.860,00 |
| 19/11/2007 | 1,8600 | 8,14% | 1,8500 | 1,8900 | 1,8500 | 300 | 559,00 |
| 14/11/2007 | 1,7200 | -4,97% | 1,7200 | 1,7200 | 1,7200 | 150 | 258,00 |
| 13/11/2007 | 1,8100 | -7,18% | 1,8100 | 1,9700 | 1,7600 | 4.370 | 791.000,00 |
| 12/11/2007 | 1,9500 | -16,31% | 2,1000 | 2,1000 | 1,9100 | 479 | 934,00 |
| 05/11/2007 | 2,3300 | 8,37% | 2,3300 | 2,3300 | 2,3300 | 1 | 2,00 |
| 31/10/2007 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 200 | 430,00 |
| 29/10/2007 | 2,1500 | -0,46% | 2,1500 | 2,1500 | 2,1500 | 30 | 65,00 |
| 26/10/2007 | 2,1600 | -5,26% | 2,1600 | 2,2300 | 2,1400 | 772 | 1.671,00 |
| 24/10/2007 | 2,2800 | 5,07% | 2,1700 | 2,3500 | 2,1700 | 426 | 972,00 |
| 19/10/2007 | 2,1700 | -6,87% | 2,1800 | 2,1800 | 2,1600 | 515 | 1.115,00 |
| 17/10/2007 | 2,3300 | 7,87% | 2,1600 | 2,3700 | 2,1600 | 652 | 1.518,00 |
| 15/10/2007 | 2,1600 | -0,92% | 2,1000 | 2,2000 | 2,0700 | 1.711 | 3.690,00 |
| 12/10/2007 | 2,1800 | -8,40% | 2,1800 | 2,1800 | 2,1800 | 200 | 436,00 |
| 10/10/2007 | 2,3800 | 4,39% | 2,3400 | 2,4000 | 2,3400 | 200 | 476,00 |
| 05/10/2007 | 2,2800 | 2,70% | 2,1000 | 2,4100 | 2,0100 | 1.445 | 3.298,00 |
| 03/10/2007 | 2,2200 | -0,89% | 2,1600 | 2,3200 | 2,1400 | 71 | 157,00 |
| 02/10/2007 | 2,2400 | -6,28% | 2,2400 | 2,2400 | 2,2400 | 253 | 566,72 |
| 26/9/2007 | 2,3900 | 7,66% | 2,3900 | 2,4000 | 2,3900 | 100 | 239,00 |
| 24/9/2007 | 2,2200 | -4,72% | 2,2200 | 2,2200 | 2,2200 | 195 | 433,00 |
| 04/9/2007 | 2,3300 | 1,30% | 2,2000 | 2,3500 | 2,2000 | 274 | 637,00 |
| 03/9/2007 | 2,3000 | 4,55% | 2,2200 | 2,4000 | 2,2200 | 520 | 1.198,00 |
| 27/8/2007 | 2,2000 | -5,58% | 2,2000 | 2,2000 | 2,2000 | 90 | 198,00 |
| 24/8/2007 | 2,3300 | -0,43% | 2,3400 | 2,3400 | 2,1400 | 5.172 | 12.068,68 |
| 23/8/2007 | 2,3400 | 0,00% | 2,3200 | 2,3400 | 2,3200 | 4.500 | 10.528,00 |
| 21/8/2007 | 2,3400 | 7,34% | 2,3400 | 2,3500 | 2,3400 | 80 | 187,50 |
| 20/8/2007 | 2,1800 | 7,92% | 2,0600 | 2,2000 | 2,0600 | 59 | 129,03 |
| 17/8/2007 | 2,0200 | -8,18% | 2,0200 | 2,0200 | 2,0200 | 79 | 160,00 |
| 14/8/2007 | 2,2000 | -5,58% | 2,2000 | 2,2000 | 2,2000 | 536 | 1.179,20 |
| 08/8/2007 | 2,3300 | 5,91% | 2,3800 | 2,4200 | 2,1700 | 840 | 1.959,55 |
| 07/8/2007 | 2,2000 | 2,33% | 2,2000 | 2,2000 | 2,2000 | 97 | 213,00 |
| 06/8/2007 | 2,1500 | -3,15% | 2,1600 | 2,1600 | 2,1300 | 870 | 1.867,00 |
| 03/8/2007 | 2,2200 | 3,26% | 2,1500 | 2,3300 | 2,1500 | 421 | 934,97 |
| 02/8/2007 | 2,1500 | -9,28% | 2,1700 | 2,1700 | 2,1500 | 1.100 | 2.366,00 |
| 31/7/2007 | 2,3700 | -1,25% | 2,3000 | 2,4100 | 2,3000 | 17 | 40,51 |
| 26/7/2007 | 2,4000 | 0,00% | 2,4000 | 2,4700 | 2,3100 | 1.228 | 2.948,83 |
| 25/7/2007 | 2,4000 | -1,23% | 2,4000 | 2,4000 | 2,4000 | 400 | 960,00 |
| 24/7/2007 | 2,4300 | -1,62% | 2,4000 | 2,5700 | 2,4000 | 2.400 | 5.839,90 |
| 23/7/2007 | 2,4700 | 0,00% | 2,4500 | 2,4700 | 2,4500 | 1.407 | 3.471,00 |
| 19/7/2007 | 2,4700 | 9,78% | 2,4700 | 2,4700 | 2,4700 | 1.080 | 2.667,60 |
| 18/7/2007 | 2,2500 | -7,02% | 2,2400 | 2,2900 | 2,2400 | 405 | 913,52 |
| 17/7/2007 | 2,4200 | -3,20% | 2,4200 | 2,4200 | 2,4200 | 500 | 1.210,00 |
| 16/7/2007 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 647 | 1.617,50 |
| 13/7/2007 | 2,5000 | 0,00% | 2,5000 | 2,5200 | 2,5000 | 2.000 | 5.003,88 |
| 12/7/2007 | 2,5000 | 0,40% | 2,5000 | 2,5000 | 2,5000 | 10 | 25,00 |
| 11/7/2007 | 2,4900 | -2,73% | 2,4900 | 2,4900 | 2,4900 | 680 | 1.693,00 |
| 10/7/2007 | 2,5600 | -2,29% | 2,5000 | 2,5900 | 2,4900 | 100 | 256,30 |
| 09/7/2007 | 2,6200 | ∞% | 2,5400 | 2,6300 | 2,5400 | 202 | 529,20 |
| 06/7/2007 | 0,0000 | -100,00% | 2,5400 | 2,5400 | 2,5100 | 1.012 | 508,00 |
| 05/7/2007 | 2,5100 | 0,40% | 2,5100 | 0,0000 | 2,5000 | 1.662 | 4.170,18 |
| 04/7/2007 | 2,5000 | 0,40% | 2,4800 | 2,5200 | 2,4700 | 2.869 | 7.158,65 |
| 03/7/2007 | 2,4900 | -1,19% | 2,4100 | 2,5200 | 2,4100 | 304 | 757,02 |
| 29/6/2007 | 2,5200 | 0,80% | 2,5200 | 2,5200 | 2,5200 | 800 | 2.016,40 |
| 28/6/2007 | 2,5000 | ∞% | 2,5000 | 2,5000 | 2,5000 | 640 | 1.600,00 |
| 27/6/2007 | 0,0000 | -100,00% | 0,0000 | 0,0000 | 0,0000 | 1.003 | 2.538,06 |
| 26/6/2007 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 800 | 2.016,00 |
| 22/6/2007 | 2,5200 | -6,67% | 2,5200 | 2,5200 | 2,5200 | 70 | 176,00 |
| 20/6/2007 | 2,7000 | 2,66% | 2,7000 | 2,7000 | 2,6400 | 52 | 140,28 |
| 19/6/2007 | 2,6300 | -3,31% | 2,7200 | 2,7200 | 2,6100 | 1.250 | 3.292,50 |
| 18/6/2007 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7000 | 1.057 | 2.874,00 |
| 14/6/2007 | 2,7200 | 1,49% | 2,4700 | 2,7300 | 2,4700 | 2.128 | 5.789,00 |
| 13/6/2007 | 2,6800 | 0,75% | 2,8300 | 2,8600 | 2,6600 | 636 | 170.202,00 |
| 12/6/2007 | 2,6600 | 0,38% | 2,6600 | 2,6600 | 2,6600 | 599 | 1.593,34 |
| 07/6/2007 | 2,6500 | 2,71% | 2,6500 | 2,6500 | 2,6500 | 1 | 3,00 |
| 06/6/2007 | 2,5800 | -9,79% | 2,5900 | 2,5900 | 2,5800 | 330 | 851,40 |
| 05/6/2007 | 2,8600 | 10,00% | 2,8600 | 2,8600 | 2,8600 | 78 | 223,00 |
| 04/6/2007 | 2,6000 | -9,72% | 2,6000 | 2,6000 | 2,6000 | 4 | 10,00 |
| 31/5/2007 | 2,8800 | -0,35% | 2,8800 | 2,8800 | 2,8800 | 1 | 3,00 |
| 30/5/2007 | 2,8900 | 4,33% | 2,8900 | 2,8900 | 2,8900 | 1 | 3,00 |
| 29/5/2007 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 1.856 | 5.141,12 |
| 25/5/2007 | 2,7700 | 15,42% | 2,4000 | 2,7700 | 2,4000 | 748 | 1.793,00 |
| 24/5/2007 | 2,4000 | -17,24% | 2,4000 | 2,4000 | 2,4000 | 1.273 | 3.055,20 |
| 17/5/2007 | 2,9000 | -1,69% | 2,9000 | 2,9000 | 2,9000 | 671 | 1.946,00 |
| 15/5/2007 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | 11.240 | 885,00 |
| 11/5/2007 | 2,9500 | 6,50% | 2,7900 | 2,9500 | 2,7900 | 250 | 721,00 |
| 10/5/2007 | 2,7700 | 5,73% | 2,6200 | 2,7700 | 2,6200 | 865 | 2.296,00 |
| 09/5/2007 | 2,6200 | 7,82% | 2,6000 | 2,6200 | 2,6000 | 8.049 | 18.372,18 |
| 08/5/2007 | 2,4300 | -6,54% | 2,2500 | 2,4400 | 2,2500 | 2.455 | 5.863,55 |
| 07/5/2007 | 2,6000 | -7,14% | 2,6000 | 2,6000 | 2,6000 | 1 | 3,00 |
| 04/5/2007 | 2,8000 | 4,48% | 2,8000 | 2,8000 | 2,8000 | 100 | 280,00 |
| 02/5/2007 | 2,6800 | -1,83% | 2,6800 | 2,6800 | 2,6800 | 1 | 3,00 |
| 25/4/2007 | 2,7300 | 9,20% | 2,5000 | 2,7300 | 2,5000 | 113 | 45,00 |
| 24/4/2007 | 2,5000 | -1,96% | 2,3800 | 2,5000 | 2,3800 | 1.159 | 2.806,00 |
| 20/4/2007 | 2,5500 | 6,25% | 2,3900 | 2,5500 | 2,3900 | 369 | 476,00 |
| 19/4/2007 | 2,4000 | 0,42% | 2,2000 | 2,5500 | 2,2000 | 1.826 | 2,55 |
| 18/4/2007 | 2,3900 | -18,98% | 2,3900 | 2,3900 | 2,3900 | 6 | 14,00 |
| 16/4/2007 | 2,9500 | 16,60% | 2,8000 | 2,9500 | 2,8000 | 1.700 | 4.865,00 |
| 13/4/2007 | 2,5300 | 11,45% | 2,2300 | 2,5300 | 2,2300 | 432 | 1.008,00 |
| 12/4/2007 | 2,2700 | -15,30% | 2,2700 | 2,2700 | 2,2700 | 506 | 1.149,00 |
| 11/4/2007 | 2,6800 | 0,00% | 2,2000 | 2,6800 | 2,2000 | 1.253 | 3.237,00 |
| 05/4/2007 | 2,6800 | 3,08% | 2,6800 | 2,6800 | 2,6800 | 100 | 268,00 |
| 04/4/2007 | 2,6000 | 0,00% | 2,6500 | 2,6500 | 2,4000 | 470 | 1.176,20 |
| 03/4/2007 | 2,6000 | 8,33% | 2,4600 | 2,6400 | 2,3000 | 3.773 | 9.709,41 |
| 02/4/2007 | 2,4000 | -2,44% | 2,4000 | 2,4000 | 2,4000 | 30 | 72,00 |
| 30/3/2007 | 2,4600 | 7,42% | 2,2500 | 2,4600 | 2,2500 | 341 | 547,11 |
| 23/3/2007 | 2,2900 | 9,57% | 2,2200 | 2,2900 | 2,2200 | 9.288 | 21.092,93 |
| 22/3/2007 | 2,0900 | -3,24% | 2,0700 | 2,1000 | 2,0600 | 2.460 | 5.100,00 |
| 21/3/2007 | 2,1600 | -1,82% | 2,1600 | 2,1600 | 2,1600 | 694 | 149.944,00 |
| 20/3/2007 | 2,2000 | -4,76% | 2,2200 | 2,2500 | 2,1500 | 1.963 | 3.757,85 |
| 14/3/2007 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | 100 | 231,00 |
| 13/3/2007 | 2,3100 | -9,06% | 2,3500 | 2,3500 | 2,3100 | 426 | 986,44 |
| 09/3/2007 | 2,5400 | 6,28% | 2,5400 | 2,5400 | 2,5400 | 1 | 300,00 |
| 07/3/2007 | 2,3900 | -7,72% | 2,3900 | 2,3900 | 2,3900 | 100 | 239,00 |
| 02/3/2007 | 2,5900 | 1,97% | 2,3900 | 2,6000 | 2,3900 | 8.226 | 20.555,80 |
| 01/3/2007 | 2,5400 | -5,22% | 2,6000 | 2,6000 | 2,5400 | 1.210 | 3.095,40 |
| 28/2/2007 | 2,6800 | 3,08% | 2,4000 | 2,6800 | 2,4000 | 861 | 2.110,00 |
| 27/2/2007 | 2,6000 | 3,59% | 2,6100 | 2,7000 | 2,6000 | 363 | 961,80 |
| 26/2/2007 | 2,5100 | -9,39% | 2,5100 | 2,5200 | 2,5000 | 1.731 | 4.344,38 |
| 23/2/2007 | 2,7700 | 9,92% | 2,7500 | 2,7700 | 2,7500 | 273 | 755,00 |
| 20/2/2007 | 2,5200 | -1,56% | 2,5200 | 2,5200 | 2,5200 | 2.530 | 6.376,00 |
| 16/2/2007 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 39 | 100,00 |
| 14/2/2007 | 2,5600 | 11,30% | 2,2500 | 2,7000 | 2,2500 | 2.898 | 7.045,38 |
| 13/2/2007 | 2,3000 | -8,00% | 2,2600 | 2,4500 | 2,2600 | 336 | 772,80 |
| 08/2/2007 | 2,5000 | 6,38% | 2,1300 | 2,5000 | 2,1300 | 2.991 | 6.903,10 |
| 07/2/2007 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 220 | 517,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΑΙΣ | 3,3600 | 2,75 % | 0,0900 | 64.648 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 11.429.789 |
| ΑΛΦΑ | 3,4780 | -0,20 % | -0,0070 | 8.792.550 |
| ΠΕΙΡ | 6,8260 | -0,03 % | -0,0020 | 8.110.519 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 7.597.238 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.535.401 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 5.846.857 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.197.155 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.627.533 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.862.856 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.767.330 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.578.346 | 11,43εκ. |
| ΑΛΦΑ | 3,4780 | -0,20 % | 2.524.842 | 8,79εκ. |
| ΠΕΙΡ | 6,8260 | -0,03 % | 1.186.024 | 8,11εκ. |
| AKTR | 7,7000 | -1,03 % | 844.597 | 6,54εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 634.897 | 7,60εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.371 | 261,9χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 514.328 | 3,86εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.864 | 30.493 |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 418.540 | 510,7χιλ. |
| CREDIA | 1,4500 | 1,97 % | 349.522 | 507,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 844.597 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| EIS | 1,2960 | 0,31 % | 40.359 | 0,26 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 146.223 | 0,24 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 231.138 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.371 | 0,21 % |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | 32.582 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,1000 | 0,85 % | 19.863 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | 11.340 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|