| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΙΜΙΤΕΔ (ΛΟΤΖ)
3,8000 €
0,0400 (1,06%)
- Άνοιγμα 3,7400
- Υψηλό 3,8800
- Χαμηλό 3,7400
- Όγκος 5.530
- Τζίρος 20.866 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/3/2007 | 1,1700 | -2,50% | 1,1900 | 1,1900 | 1,1600 | 20.400 | 21.559,52 |
| 19/3/2007 | 1,2000 | -0,83% | 1,1800 | 1,2000 | 1,1400 | 76.583 | 89.701,61 |
| 16/3/2007 | 1,2100 | 0,00% | 1,1900 | 1,2100 | 1,1800 | 27.584 | 32.914,00 |
| 15/3/2007 | 1,2100 | 0,83% | 1,2500 | 1,2500 | 1,1700 | 355.293 | 432.928,30 |
| 14/3/2007 | 1,2000 | -2,44% | 1,2100 | 1,2100 | 1,1900 | 26.613 | 31.844,40 |
| 13/3/2007 | 1,2300 | 1,65% | 1,1900 | 1,2300 | 1,1800 | 64.943 | 78.045,55 |
| 12/3/2007 | 1,2100 | -6,20% | 1,2700 | 1,2700 | 1,2100 | 85.725 | 102.734,48 |
| 09/3/2007 | 1,2900 | 0,00% | 1,2800 | 1,2900 | 1,2400 | 24.100 | ,00 |
| 08/3/2007 | 1,2900 | 0,00% | 1,2900 | 1,3000 | 1,2700 | 28.474 | 36.531,01 |
| 07/3/2007 | 1,2900 | -2,27% | 1,3100 | 1,3200 | 1,2800 | 48.208 | 62.577,37 |
| 06/3/2007 | 1,3200 | 2,33% | 1,3100 | 1,3300 | 1,2900 | 41.850 | 54.771,00 |
| 05/3/2007 | 1,2900 | -3,73% | 1,3100 | 1,3200 | 1,2700 | 78.000 | 100.576,00 |
| 02/3/2007 | 1,3400 | 0,75% | 1,3400 | 1,3600 | 1,3200 | 40.686 | 54.614,33 |
| 01/3/2007 | 1,3300 | -2,92% | 1,3600 | 1,3600 | 1,3300 | 49.205 | 66.139,02 |
| 28/2/2007 | 1,3700 | 0,00% | 1,3500 | 1,3700 | 1,3200 | 90.360 | 120.798,00 |
| 27/2/2007 | 1,3700 | -4,20% | 1,3900 | 1,4100 | 1,3500 | 55.125 | 76.118,67 |
| 26/2/2007 | 1,4300 | 1,42% | 1,4300 | 1,4300 | 1,3800 | 47.000 | 65.919,13 |
| 23/2/2007 | 1,4100 | -4,08% | 1,4100 | 1,4200 | 1,4100 | 21.095 | 29.842,41 |
| 22/2/2007 | 1,4700 | 0,00% | 1,4400 | 1,4700 | 1,4100 | 47.624 | 68.247,00 |
| 21/2/2007 | 1,4700 | -1,34% | 1,4800 | 1,4900 | 1,4600 | 29.200 | 43.253,45 |
| 20/2/2007 | 1,4900 | 0,68% | 1,5000 | 1,5000 | 1,4700 | 44.885 | 66.588,94 |
| 16/2/2007 | 1,4800 | 4,23% | 1,4200 | 1,4800 | 1,4200 | 61.942 | 89.405,86 |
| 15/2/2007 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 5.968 | 8.405,68 |
| 14/2/2007 | 1,4200 | 0,00% | 1,4300 | 1,4500 | 1,4000 | 22.862 | 32.334,48 |
| 13/2/2007 | 1,4200 | 2,90% | 1,4100 | 1,4400 | 1,3900 | 26.322 | 36.841,46 |
| 12/2/2007 | 1,3800 | -5,48% | 1,4100 | 1,4200 | 1,3600 | 57.357 | 79.216,85 |
| 09/2/2007 | 1,4600 | -0,68% | 1,4500 | 1,4600 | 1,4200 | 16.734 | 24.052,72 |
| 08/2/2007 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4400 | 50.223 | 72.834,27 |
| 07/2/2007 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4700 | 17.409 | 25.738,00 |
| 06/2/2007 | 1,4900 | 1,36% | 1,4400 | 1,4900 | 1,4300 | 23.136 | 33.936,00 |
| 05/2/2007 | 1,4700 | -2,00% | 1,5000 | 1,5100 | 1,4700 | 24.526 | 36.749,40 |
| 02/2/2007 | 1,5000 | 2,74% | 1,4900 | 1,5100 | 1,4800 | 42.391 | 63.446,44 |
| 01/2/2007 | 1,4600 | 1,39% | 1,4900 | 1,5500 | 1,4600 | 102.370 | 154.348,98 |
| 31/1/2007 | 1,4400 | 5,11% | 1,3700 | 1,4800 | 1,3700 | 175.089 | 252.954,01 |
| 30/1/2007 | 1,3700 | 1,48% | 1,3100 | 1,4000 | 1,3000 | 143.667 | ,00 |
| 29/1/2007 | 1,3500 | -8,78% | 1,4800 | 1,4800 | 1,3400 | 206.583 | 287.882,30 |
| 26/1/2007 | 1,4800 | -1,33% | 1,4800 | 1,4900 | 1,4400 | 49.437 | 72.323,34 |
| 25/1/2007 | 1,5000 | -0,66% | 1,5300 | 1,5600 | 1,4900 | 69.193 | 104.320,18 |
| 24/1/2007 | 1,5100 | -1,95% | 1,3900 | 1,5500 | 1,3900 | 71.637 | 107.930,54 |
| 23/1/2007 | 1,5400 | -3,75% | 1,6000 | 1,6000 | 1,5200 | 63.804 | 98.701,61 |
| 22/1/2007 | 1,6000 | -3,03% | 1,6100 | 1,6400 | 1,5700 | 69.171 | 110.994,13 |
| 19/1/2007 | 1,6500 | -0,60% | 1,6400 | 1,6500 | 1,6200 | 46.879 | 76.505,52 |
| 18/1/2007 | 1,6600 | -0,60% | 1,6800 | 1,6800 | 1,6200 | 117.484 | 193.573,76 |
| 17/1/2007 | 1,6700 | 1,21% | 1,6500 | 1,6800 | 1,6500 | 124.830 | 207.195,63 |
| 16/1/2007 | 1,6500 | 1,23% | 1,6500 | 1,6700 | 1,6100 | 242.394 | 396.380,71 |
| 15/1/2007 | 1,6300 | 4,49% | 1,5700 | 1,6400 | 1,5700 | 412.716 | 662.117,95 |
| 12/1/2007 | 1,5600 | 1,96% | 1,5600 | 1,5700 | 1,5300 | 222.685 | 343.773,03 |
| 11/1/2007 | 1,5300 | 1,32% | 1,5100 | 1,5800 | 1,5100 | 159.692 | 244.925,96 |
| 10/1/2007 | 1,5100 | 0,67% | 1,4800 | 1,5100 | 1,4800 | 74.752 | 111.571,00 |
| 09/1/2007 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,4800 | 57.674 | 86.143,00 |
| 08/1/2007 | 1,5000 | 1,35% | 1,5000 | 1,5100 | 1,4900 | 517.140 | 753.819,28 |
| 05/1/2007 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4500 | 26.489 | 39.048,72 |
| 04/1/2007 | 1,4800 | -0,67% | 1,4900 | 1,5000 | 1,4700 | 42.904 | 63.658,12 |
| 03/1/2007 | 1,4900 | 0,00% | 1,4900 | 1,5000 | 1,4800 | 35.271 | 52.399,60 |
| 02/1/2007 | 1,4900 | 1,36% | 1,4700 | 1,4900 | 1,4700 | 44.030 | 65.502,80 |
| 29/12/2006 | 1,4700 | 0,68% | 1,4600 | 1,4700 | 1,4600 | 33.399 | 48.830,87 |
| 28/12/2006 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4500 | 13.311 | 19.384,06 |
| 27/12/2006 | 1,4600 | 0,69% | 1,4600 | 1,4800 | 1,4400 | 16.146 | 23.384,82 |
| 22/12/2006 | 1,4500 | -2,68% | 1,4800 | 1,4900 | 1,4500 | 13.172 | 68.499,43 |
| 21/12/2006 | 1,4900 | 0,00% | 1,4900 | 1,5000 | 1,4700 | 33.224 | 49.203,08 |
| 20/12/2006 | 1,4900 | 0,00% | 1,5000 | 1,5100 | 1,4900 | 21.420 | 32.019,76 |
| 19/12/2006 | 1,4900 | -1,97% | 1,5000 | 1,5000 | 1,4900 | 31.274 | 46.628,50 |
| 18/12/2006 | 1,5200 | -0,65% | 1,5200 | 1,5200 | 1,5000 | 88.852 | ,00 |
| 15/12/2006 | 1,5300 | 2,68% | 1,5000 | 1,5300 | 1,4800 | 100.765 | ,00 |
| 14/12/2006 | 1,4900 | -1,32% | 1,5100 | 1,5200 | 1,4900 | 137.886 | ,00 |
| 13/12/2006 | 1,5100 | -0,66% | 1,5000 | 1,5200 | 1,4900 | 22.342 | ,00 |
| 12/12/2006 | 1,5200 | 1,33% | 1,5200 | 1,5400 | 1,5000 | 70.088 | ,00 |
| 11/12/2006 | 1,5000 | -1,32% | 1,5100 | 1,5200 | 1,4900 | 125.225 | ,00 |
| 08/12/2006 | 1,5200 | 0,66% | 1,5100 | 1,5200 | 1,4900 | 106.948 | ,00 |
| 07/12/2006 | 1,5100 | 1,34% | 1,5000 | 1,5100 | 1,4600 | 124.517 | ,00 |
| 06/12/2006 | 1,4900 | -1,97% | 1,4900 | 1,5100 | 1,4700 | 107.597 | ,00 |
| 05/12/2006 | 1,5200 | 0,00% | 1,5200 | 1,5400 | 1,4800 | 145.545 | ,00 |
| 04/12/2006 | 1,5200 | 0,66% | 1,5200 | 1,5600 | 1,4700 | 164.066 | ,00 |
| 01/12/2006 | 1,5100 | 3,42% | 1,4600 | 1,5300 | 1,4600 | 609.385 | ,00 |
| 30/11/2006 | 1,4600 | 2,82% | 1,4500 | 1,4900 | 1,4300 | 338.463 | ,00 |
| 29/11/2006 | 1,4200 | 0,71% | 1,4300 | 1,4500 | 1,4000 | 269.945 | ,00 |
| 28/11/2006 | 1,4100 | -6,00% | 1,4500 | 1,4800 | 1,4100 | 282.907 | ,00 |
| 27/11/2006 | 1,5000 | -1,32% | 1,5100 | 1,5400 | 1,4800 | 223.979 | ,00 |
| 24/11/2006 | 1,5200 | -4,40% | 1,5900 | 1,5900 | 1,4900 | 769.851 | ,00 |
| 23/11/2006 | 1,5900 | -0,62% | 1,5900 | 1,6000 | 1,5300 | 363.161 | ,00 |
| 22/11/2006 | 1,6000 | 1,27% | 1,6200 | 1,6600 | 1,5600 | 592.046 | ,00 |
| 21/11/2006 | 1,5800 | 6,04% | 1,4900 | 1,5800 | 1,4900 | 418.779 | ,00 |
| 20/11/2006 | 1,4900 | 1,36% | 1,4700 | 1,5100 | 1,4300 | 306.001 | ,00 |
| 17/11/2006 | 1,4700 | 0,00% | 1,4300 | 1,4900 | 1,4200 | 274.659 | ,00 |
| 16/11/2006 | 1,4700 | -5,77% | 1,5600 | 1,5600 | 1,4100 | 520.616 | ,00 |
| 15/11/2006 | 1,5600 | 1,96% | 1,5300 | 1,6000 | 1,5200 | 824.379 | ,00 |
| 14/11/2006 | 1,5300 | -0,65% | 1,5200 | 1,5800 | 1,3900 | 1.619.056 | ,00 |
| 13/11/2006 | 1,5400 | -3,14% | 1,5700 | 1,6500 | 1,5400 | 668.216 | ,00 |
| 10/11/2006 | 1,5900 | -9,66% | 1,7600 | 1,7600 | 1,5900 | 608.653 | ,00 |
| 09/11/2006 | 1,7600 | 1,73% | 1,7600 | 1,7800 | 1,7100 | 314.189 | ,00 |
| 08/11/2006 | 1,7300 | -5,98% | 1,8500 | 1,8500 | 1,7200 | 287.414 | ,00 |
| 07/11/2006 | 1,8400 | 0,00% | 1,8500 | 1,8700 | 1,8200 | 99.907 | ,00 |
| 06/11/2006 | 1,8400 | 1,10% | 1,8000 | 1,8800 | 1,8000 | 261.233 | ,00 |
| 03/11/2006 | 1,8200 | 1,68% | 1,8800 | 1,8800 | 1,7200 | 266.688 | ,00 |
| 02/11/2006 | 1,7900 | -2,72% | 1,8100 | 1,9100 | 1,7500 | 333.956 | ,00 |
| 01/11/2006 | 1,8400 | 6,98% | 1,7300 | 1,8900 | 1,7200 | 378.206 | ,00 |
| 31/10/2006 | 1,7200 | 5,52% | 1,6200 | 1,7600 | 1,6100 | 327.267 | ,00 |
| 30/10/2006 | 1,6300 | 0,00% | 1,6700 | 1,6700 | 1,5800 | 40.752 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|