| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΣΠΙ | 0,6180 | -3,74 % | -0,0240 | 3.067 |
| ΝΑΚΑΣ | 3,3600 | -3,45 % | -0,1200 | 50 |
| ΓΕΒΚΑ | 1,8500 | -2,89 % | -0,0550 | 7.950 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΝΑΥΠ | 1,1600 | -2,11 % | -0,0250 | 1.769 |
| ΧΑΙΔΕ | 0,9800 | -2,00 % | -0,0200 | 205 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 32.850 |
| ΠΡΔ | 0,5600 | -1,75 % | -0,0100 | 4.400 |
| ΚΟΥΕΣ | 7,2300 | -1,50 % | -0,1100 | 17.546 |
Συνεχης ενημερωση
ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΙΜΙΤΕΔ (ΛΟΤΖ)
4,6200 €
0,1600 (3,59%)
- Άνοιγμα 4,4400
- Υψηλό 4,6400
- Χαμηλό 4,4400
- Όγκος 2.130
- Τζίρος 9.700 €
- Πράξεις 19
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΝΤΟΠΛΕΡ | 0,6900 | 9,52 % | 0,0600 | 1.630 |
| ΚΕΚΡ | 2,0300 | 4,64 % | 0,0900 | 10.813 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΣΑΝΜΕΖΖ | 0,2190 | 3,55 % | 0,0075 | 19.635 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΜΕΒΑ | 6,3500 | 2,42 % | 0,1500 | 689 |
| EVR | 2,0300 | 2,27 % | 0,0450 | 22.515 |
| ΕΛΠΕ | 8,2600 | 2,16 % | 0,1750 | 125.063 |
| ΙΚΤΙΝ | 0,4910 | 2,08 % | 0,0100 | 37.863 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8160 | -0,20 % | -0,0140 | 18.749.513 |
| ΕΤΕ | 11,8750 | -0,17 % | -0,0200 | 11.707.010 |
| ΕΥΡΩΒ | 3,1400 | -0,06 % | -0,0020 | 10.600.527 |
| ΑΛΦΑ | 3,5010 | -0,48 % | -0,0170 | 7.426.466 |
| MTLN | 51,7500 | -0,77 % | -0,4000 | 5.560.840 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 3.085.860 |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 0,0080 | 3.053.424 |
| ΟΠΑΠ | 18,8800 | 0,05 % | 0,0100 | 2.202.818 |
| ΟΤΕ | 16,2500 | 0,43 % | 0,0700 | 1.360.964 |
| ΛΑΜΔΑ | 6,9100 | -0,72 % | -0,0500 | 1.167.207 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1400 | -0,06 % | 3.374.152 | 10,60εκ. |
| ΠΕΙΡ | 6,8160 | -0,20 % | 2.717.053 | 18,75εκ. |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 2.506.144 | 3,05εκ. |
| ΑΛΦΑ | 3,5010 | -0,48 % | 2.102.313 | 7,43εκ. |
| ΕΤΕ | 11,8750 | -0,17 % | 980.291 | 11,71εκ. |
| BOCHGR | 7,4600 | 0,00 % | 411.731 | 3,09εκ. |
| CREDIA | 1,4180 | 0,00 % | 360.837 | 515,5χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,16 % | 270.555 | 16.996 |
| ΑΔΜΗΕ | 3,2100 | 0,94 % | 251.239 | 802,6χιλ. |
| ΛΑΜΔΑ | 6,9100 | -0,72 % | 168.409 | 1,17εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2600 | -0,88 % | 37.487 | 0,49 % |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 2.506.144 | 0,41 % |
| EIS | 1,2900 | 1,57 % | 43.770 | 0,29 % |
| AEM | 6,1700 | 0,00 % | 157.789 | 0,27 % |
| ΠΕΙΡ | 6,8160 | -0,20 % | 2.717.053 | 0,22 % |
| ΚΟΥΑΛ | 1,3360 | 1,98 % | 48.874 | 0,18 % |
| DIMAND | 9,8600 | -1,20 % | 25.255 | 0,14 % |
| ΔΟΜΙΚ | 2,3200 | 1,75 % | 20.603 | 0,13 % |
| ΕΧΑΕ | 6,9400 | -0,57 % | 72.924 | 0,12 % |
| ΑΔΜΗΕ | 3,2100 | 0,94 % | 251.239 | 0,11 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9800 | -2,00 % | 205 | 16,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΤΕΚ | 1,3100 | 0,77 % | 2.403 | 7,69 % |
| ΚΥΡΙΟ | 2,2600 | -0,88 % | 37.487 | 7,46 % |
| ΠΑΙΡ | 1,0750 | 0,00 % | 1.156 | 6,05 % |
| ΣΑΝΜΕΖΖ | 0,2190 | 3,55 % | 19.635 | 5,91 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 900 | 5,73 % |
| ΚΕΚΡ | 2,0300 | 4,64 % | 10.813 | 5,67 % |
| ΜΕΒΑ | 6,3500 | 2,42 % | 689 | 5,65 % |
| ΝΑΥΠ | 1,1600 | -2,11 % | 1.769 | 5,49 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|