| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 25,0000 | -7,41 % | -2,0000 | 78 |
| ΑΤΕΚ | 1,3000 | -7,14 % | -0,1000 | 2.355 |
| ΕΛΒΕ | 5,2500 | -3,67 % | -0,2000 | 25 |
| ΦΡΙΓΟ | 0,4020 | -3,60 % | -0,0150 | 152.387 |
| ΣΠΙ | 0,6080 | -3,18 % | -0,0200 | 3.180 |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | -0,0140 | 27.402 |
| ΒΙΟΚΑ | 1,7600 | -2,22 % | -0,0400 | 30.324 |
| ΚΟΥΑΛ | 1,2800 | -1,99 % | -0,0260 | 132.370 |
| ΓΚΜΕΖΖ | 0,4305 | -1,94 % | -0,0085 | 257.981 |
| ΜΙΝ | 0,7400 | -1,86 % | -0,0140 | 618 |
Συνεχης ενημερωση
LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)
4,0000 €
0,0800 (2,04%)
- Άνοιγμα 3,9100
- Υψηλό 4,0300
- Χαμηλό 3,9100
- Όγκος 6.186
- Τζίρος 24.621 €
- Πράξεις 33
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/2/2015 | 1,7920 | -3,03% | 1,7920 | 1,7920 | 1,7920 | 325 | ,00 |
| 26/2/2015 | 1,8480 | -2,43% | 1,8020 | 1,8480 | 1,8020 | 326 | ,00 |
| 25/2/2015 | 1,8940 | -2,37% | 1,9400 | 1,9400 | 1,8940 | 636 | ,00 |
| 24/2/2015 | 1,9400 | 2,43% | 1,8850 | 1,9400 | 1,8850 | 118 | ,00 |
| 20/2/2015 | 1,8940 | 0,00% | 1,8940 | 1,8940 | 1,8940 | ,00 | |
| 19/2/2015 | 1,8940 | 2,49% | 1,8480 | 1,8940 | 1,8480 | 1.529 | ,00 |
| 18/2/2015 | 1,8480 | 0,00% | 1,7460 | 1,8480 | 1,7370 | 617 | ,00 |
| 17/2/2015 | 1,8480 | 0,00% | 1,8480 | 1,8480 | 1,8480 | 238 | ,00 |
| 16/2/2015 | 1,8480 | 0,00% | 1,8290 | 1,8570 | 1,8290 | 3.983 | ,00 |
| 13/2/2015 | 1,8480 | 0,00% | 1,8480 | 1,8480 | 1,8480 | ,00 | |
| 12/2/2015 | 1,8480 | 1,54% | 1,8480 | 1,8480 | 1,8020 | 1.201 | ,00 |
| 11/2/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 10/2/2015 | 1,8200 | -0,49% | 1,8200 | 1,8200 | 1,8200 | 1.083 | ,00 |
| 09/2/2015 | 1,8290 | 0,00% | 1,6630 | 1,8290 | 1,6630 | 1.451 | ,00 |
| 06/2/2015 | 1,8290 | -0,54% | 1,8290 | 1,8290 | 1,8290 | 790 | ,00 |
| 05/2/2015 | 1,8390 | 0,00% | 1,8390 | 1,8390 | 1,8390 | ,00 | |
| 04/2/2015 | 1,8390 | -3,36% | 1,8660 | 1,9030 | 1,8020 | 1.297 | ,00 |
| 03/2/2015 | 1,9030 | 5,60% | 1,8020 | 1,9770 | 1,7920 | 2.495 | ,00 |
| 02/2/2015 | 1,8020 | 9,61% | 1,7190 | 1,8020 | 1,7190 | 2.165 | ,00 |
| 30/1/2015 | 1,6440 | -1,62% | 1,7500 | 1,7500 | 1,6270 | 1.285 | ,00 |
| 29/1/2015 | 1,6710 | -4,02% | 1,5830 | 1,6890 | 1,5830 | 4.093 | ,00 |
| 28/1/2015 | 1,7410 | 0,00% | 1,7410 | 1,7410 | 1,7410 | 1.285 | ,00 |
| 27/1/2015 | 1,7410 | 0,00% | 1,7410 | 1,7410 | 1,7410 | 194 | ,00 |
| 26/1/2015 | 1,7410 | -1,02% | 1,8120 | 1,8120 | 1,7410 | 682 | ,00 |
| 23/1/2015 | 1,7590 | 4,14% | 1,7590 | 1,7590 | 1,7590 | 113 | ,00 |
| 22/1/2015 | 1,6890 | 0,00% | 1,6800 | 1,6890 | 1,6800 | 1.138 | ,00 |
| 21/1/2015 | 1,6890 | -0,47% | 1,6890 | 1,6890 | 1,6890 | 568 | ,00 |
| 20/1/2015 | 1,6970 | -7,67% | 1,6360 | 1,8210 | 1,6360 | 2.626 | ,00 |
| 19/1/2015 | 1,8380 | -11,08% | 1,7500 | 1,8380 | 1,7500 | 273 | ,00 |
| 16/1/2015 | 2,0670 | 0,00% | 2,0670 | 2,0670 | 2,0670 | ,00 | |
| 15/1/2015 | 2,0670 | 0,00% | 2,0670 | 2,0670 | 2,0670 | ,00 | |
| 14/1/2015 | 2,0670 | 27,75% | 2,0670 | 2,0670 | 2,0670 | 3 | ,00 |
| 13/1/2015 | 1,6180 | 0,00% | 1,6180 | 1,6180 | 1,6180 | ,00 | |
| 12/1/2015 | 1,6180 | -0,55% | 1,5920 | 1,6530 | 1,5830 | 2.561 | ,00 |
| 09/1/2015 | 1,6270 | 2,78% | 1,6270 | 1,6270 | 1,6270 | 795 | ,00 |
| 08/1/2015 | 1,5830 | 0,00% | 1,6270 | 1,6270 | 1,5830 | 194 | ,00 |
| 07/1/2015 | 1,5830 | 5,25% | 1,5830 | 1,5830 | 1,5830 | 171 | ,00 |
| 05/1/2015 | 1,5040 | -1,70% | 1,5480 | 1,5480 | 1,4420 | 1.194 | ,00 |
| 02/1/2015 | 1,5300 | -1,16% | 1,5300 | 1,5300 | 1,5300 | 341 | ,00 |
| 31/12/2014 | 1,5480 | 1,18% | 1,5480 | 1,5480 | 1,5480 | 149 | ,00 |
| 30/12/2014 | 1,5300 | 1,12% | 1,5130 | 1,5300 | 1,5130 | 762 | ,00 |
| 29/12/2014 | 1,5130 | 1,82% | 1,3810 | 1,5130 | 1,3810 | 228 | ,00 |
| 23/12/2014 | 1,4860 | 1,78% | 1,4770 | 1,5040 | 1,4770 | 363 | ,00 |
| 22/12/2014 | 1,4600 | 1,81% | 1,4600 | 1,4600 | 1,4600 | 57 | ,00 |
| 19/12/2014 | 1,4340 | -0,55% | 1,4420 | 1,4510 | 1,4340 | 3.535 | ,00 |
| 18/12/2014 | 1,4420 | -3,55% | 1,4860 | 1,4860 | 1,3980 | 2.802 | ,00 |
| 17/12/2014 | 1,4950 | 0,61% | 1,6180 | 1,6180 | 1,4070 | 14.769 | ,00 |
| 16/12/2014 | 1,4860 | 3,63% | 1,4950 | 1,4950 | 1,4860 | 121 | ,00 |
| 15/12/2014 | 1,4340 | -10,43% | 1,5210 | 1,5570 | 1,4250 | 16.442 | ,00 |
| 12/12/2014 | 1,6010 | -1,60% | 1,5480 | 1,6010 | 1,5480 | 967 | ,00 |
| 11/12/2014 | 1,6270 | -7,03% | 1,5830 | 1,6270 | 1,5830 | 285 | ,00 |
| 10/12/2014 | 1,7500 | 4,73% | 1,5130 | 1,7500 | 1,5130 | 1.593 | ,00 |
| 09/12/2014 | 1,6710 | -13,64% | 1,7330 | 1,7680 | 1,6710 | 4.380 | ,00 |
| 08/12/2014 | 1,9350 | 0,00% | 1,9350 | 1,9350 | 1,9350 | ,00 | |
| 05/12/2014 | 1,9350 | 0,00% | 1,9350 | 1,9350 | 1,9350 | ,00 | |
| 04/12/2014 | 1,9350 | 5,28% | 1,9170 | 1,9350 | 1,9080 | 9.984 | ,00 |
| 03/12/2014 | 1,8380 | 0,00% | 1,8210 | 1,8470 | 1,7500 | 973 | ,00 |
| 02/12/2014 | 1,8380 | -3,67% | 1,8290 | 1,8470 | 1,8290 | 569 | ,00 |
| 01/12/2014 | 1,9080 | 0,00% | 1,9080 | 1,9080 | 1,9080 | 57 | ,00 |
| 28/11/2014 | 1,9080 | 2,80% | 1,9080 | 1,9170 | 1,8560 | 1.408 | ,00 |
| 27/11/2014 | 1,8560 | 0,00% | 1,8560 | 1,8560 | 1,8560 | 5 | ,00 |
| 26/11/2014 | 1,8560 | 1,92% | 1,8210 | 1,8560 | 1,8210 | 1.143 | ,00 |
| 25/11/2014 | 1,8210 | 4,06% | 1,7760 | 1,8210 | 1,7760 | 113 | ,00 |
| 24/11/2014 | 1,7500 | -3,90% | 1,7590 | 1,8210 | 1,7410 | 9.096 | ,00 |
| 21/11/2014 | 1,8210 | 2,02% | 1,8210 | 1,8210 | 1,7940 | 968 | ,00 |
| 20/11/2014 | 1,7850 | 0,51% | 1,7240 | 1,7850 | 1,6440 | 18.988 | ,00 |
| 19/11/2014 | 1,7760 | -4,72% | 1,8120 | 1,8290 | 1,7060 | 20.591 | ,00 |
| 18/11/2014 | 1,8640 | -0,96% | 1,8470 | 1,8820 | 1,7590 | 7.692 | ,00 |
| 17/11/2014 | 1,8820 | -6,55% | 1,8820 | 1,8820 | 1,8820 | 343 | ,00 |
| 14/11/2014 | 2,0140 | 4,08% | 1,8470 | 2,0140 | 1,8470 | 590 | ,00 |
| 13/11/2014 | 1,9350 | 0,47% | 1,9350 | 1,9350 | 1,9350 | 35 | ,00 |
| 12/11/2014 | 1,9260 | -0,47% | 1,9350 | 1,9350 | 1,9170 | 1.214 | ,00 |
| 11/11/2014 | 1,9350 | -3,49% | 1,9350 | 1,9350 | 1,9350 | 22 | ,00 |
| 10/11/2014 | 2,0050 | 1,78% | 1,8290 | 2,0050 | 1,8290 | 636 | ,00 |
| 07/11/2014 | 1,9700 | -2,62% | 2,0230 | 2,0230 | 1,9700 | 208 | ,00 |
| 06/11/2014 | 2,0230 | -2,13% | 1,9610 | 2,0670 | 1,9610 | 226 | ,00 |
| 05/11/2014 | 2,0670 | 0,00% | 2,0670 | 2,0670 | 2,0670 | ,00 | |
| 04/11/2014 | 2,0670 | 1,72% | 2,0670 | 2,0670 | 2,0670 | 11 | ,00 |
| 03/11/2014 | 2,0320 | -0,83% | 2,1020 | 2,1020 | 2,0320 | 2.274 | ,00 |
| 31/10/2014 | 2,0490 | 0,00% | 2,0490 | 2,0490 | 2,0490 | ,00 | |
| 30/10/2014 | 2,0490 | -1,25% | 1,9610 | 2,0840 | 1,9350 | 2.309 | ,00 |
| 29/10/2014 | 2,0750 | -2,49% | 1,9960 | 2,0750 | 1,9880 | 432 | ,00 |
| 27/10/2014 | 2,1280 | -0,84% | 1,9790 | 2,1280 | 1,9790 | 2.559 | ,00 |
| 24/10/2014 | 2,1460 | 0,85% | 2,1630 | 2,1630 | 2,1370 | 3.751 | ,00 |
| 23/10/2014 | 2,1280 | 0,81% | 2,1110 | 2,1280 | 2,1110 | 240 | ,00 |
| 22/10/2014 | 2,1110 | 0,00% | 2,1110 | 2,1110 | 2,1110 | ,00 | |
| 21/10/2014 | 2,1110 | -1,63% | 2,1110 | 2,1110 | 2,1110 | 113 | ,00 |
| 20/10/2014 | 2,1460 | 2,09% | 2,1460 | 2,1460 | 2,1460 | 11 | ,00 |
| 17/10/2014 | 2,1020 | 2,14% | 2,0670 | 2,1020 | 1,9700 | 998 | ,00 |
| 16/10/2014 | 2,0580 | 1,73% | 2,0230 | 2,0580 | 1,9790 | 489 | ,00 |
| 15/10/2014 | 2,0230 | -2,13% | 2,0230 | 2,0230 | 2,0230 | 113 | ,00 |
| 14/10/2014 | 2,0670 | -2,87% | 1,9520 | 2,0670 | 1,9520 | 22 | ,00 |
| 13/10/2014 | 2,1280 | 0,00% | 2,1280 | 2,1280 | 2,1280 | ,00 | |
| 10/10/2014 | 2,1280 | 0,81% | 2,0140 | 2,1370 | 2,0050 | 692 | ,00 |
| 09/10/2014 | 2,1110 | 4,35% | 2,1110 | 2,1110 | 2,1110 | 11 | ,00 |
| 08/10/2014 | 2,0230 | -6,13% | 1,9880 | 2,1110 | 1,9880 | 113 | ,00 |
| 07/10/2014 | 2,1550 | 0,84% | 2,0580 | 2,1550 | 2,0580 | 363 | ,00 |
| 06/10/2014 | 2,1370 | 1,67% | 2,1370 | 2,1370 | 2,1370 | 227 | ,00 |
| 03/10/2014 | 2,1020 | 3,04% | 2,1020 | 2,1020 | 2,1020 | 11 | ,00 |
| 02/10/2014 | 2,0400 | -1,31% | 2,0320 | 2,1020 | 1,9790 | 3.000 | ,00 |
| 01/10/2014 | 2,0670 | -6,00% | 2,0670 | 2,0670 | 2,0670 | 113 | ,00 |
| 30/9/2014 | 2,1990 | 0,00% | 2,1990 | 2,1990 | 2,1990 | ,00 | |
| 29/9/2014 | 2,1990 | 4,61% | 2,0670 | 2,1990 | 2,0670 | 943 | ,00 |
| 26/9/2014 | 2,1020 | -0,43% | 2,0930 | 2,1900 | 2,0670 | 3.704 | ,00 |
| 25/9/2014 | 2,1110 | -5,88% | 2,3220 | 2,3310 | 2,1110 | 1.683 | ,00 |
| 24/9/2014 | 2,2430 | -1,92% | 2,0750 | 2,2430 | 2,0750 | 534 | ,00 |
| 23/9/2014 | 2,2870 | 1,19% | 2,1280 | 2,2870 | 2,1280 | 273 | ,00 |
| 22/9/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 19/9/2014 | 2,2600 | -3,38% | 2,1550 | 2,2600 | 2,1460 | 604 | ,00 |
| 18/9/2014 | 2,3390 | 5,55% | 2,1370 | 2,3390 | 2,0930 | 1.988 | ,00 |
| 17/9/2014 | 2,2160 | 1,19% | 2,2070 | 2,2160 | 2,1280 | 1.297 | ,00 |
| 16/9/2014 | 2,1900 | -1,17% | 2,1280 | 2,1900 | 2,1280 | 569 | ,00 |
| 15/9/2014 | 2,2160 | 1,19% | 2,1900 | 2,2160 | 2,1900 | 35 | ,00 |
| 12/9/2014 | 2,1900 | 0,41% | 2,1900 | 2,1900 | 2,1900 | 113 | ,00 |
| 11/9/2014 | 2,1810 | 1,21% | 2,1200 | 2,1990 | 2,1200 | 568 | ,00 |
| 10/9/2014 | 2,1550 | 0,00% | 2,1550 | 2,1550 | 2,1550 | ,00 | |
| 09/9/2014 | 2,1550 | -2,00% | 2,1550 | 2,1550 | 2,1550 | 54.391 | ,00 |
| 08/9/2014 | 2,1990 | 0,00% | 2,1990 | 2,1990 | 2,1990 | ,00 | |
| 05/9/2014 | 2,1990 | 0,00% | 2,0490 | 2,1990 | 2,0490 | 568 | ,00 |
| 04/9/2014 | 2,1990 | 4,61% | 2,1110 | 2,1990 | 2,1110 | 489 | ,00 |
| 03/9/2014 | 2,1020 | 0,43% | 2,0580 | 2,1110 | 2,0490 | 2.432 | ,00 |
| 02/9/2014 | 2,0930 | -6,69% | 2,2250 | 2,2430 | 2,0320 | 3.017 | ,00 |
| 01/9/2014 | 2,2430 | -1,54% | 2,1110 | 2,2430 | 2,1110 | 285 | ,00 |
| 29/8/2014 | 2,2780 | 0,00% | 2,2780 | 2,2780 | 2,2780 | ,00 | |
| 28/8/2014 | 2,2780 | 0,00% | 2,2780 | 2,2780 | 2,2780 | ,00 | |
| 27/8/2014 | 2,2780 | -2,61% | 2,1990 | 2,2780 | 2,1990 | 103 | ,00 |
| 26/8/2014 | 2,3390 | 0,00% | 2,3390 | 2,3390 | 2,3390 | ,00 | |
| 25/8/2014 | 2,3390 | 0,00% | 2,3390 | 2,3390 | 2,3390 | ,00 | |
| 22/8/2014 | 2,3390 | 0,00% | 2,3390 | 2,3390 | 2,3390 | ,00 | |
| 21/8/2014 | 2,3390 | 0,00% | 2,3390 | 2,3390 | 2,3390 | ,00 | |
| 20/8/2014 | 2,3390 | 0,00% | 2,3390 | 2,3390 | 2,3390 | ,00 | |
| 19/8/2014 | 2,3390 | 0,73% | 2,3220 | 2,3390 | 2,3220 | 57 | ,00 |
| 18/8/2014 | 2,3220 | 0,00% | 2,3220 | 2,3220 | 2,3220 | ,00 | |
| 14/8/2014 | 2,3220 | 0,00% | 2,3220 | 2,3220 | 2,3220 | ,00 | |
| 13/8/2014 | 2,3220 | 3,94% | 2,3220 | 2,3220 | 2,3220 | 1 | ,00 |
| 12/8/2014 | 2,2340 | 3,67% | 2,1810 | 2,2780 | 2,1550 | 206 | ,00 |
| 11/8/2014 | 2,1550 | -6,83% | 2,1990 | 2,1990 | 2,1200 | 1.956 | ,00 |
| 08/8/2014 | 2,3130 | -5,75% | 2,2870 | 2,3750 | 2,2870 | 539 | ,00 |
| 07/8/2014 | 2,4540 | 4,51% | 2,4540 | 2,4540 | 2,4540 | 11 | ,00 |
| 06/8/2014 | 2,3480 | 0,00% | 2,3480 | 2,3480 | 2,3480 | ,00 | |
| 05/8/2014 | 2,3480 | 0,00% | 2,3480 | 2,3480 | 2,3480 | ,00 | |
| 04/8/2014 | 2,3480 | 5,96% | 2,3480 | 2,3480 | 2,3480 | 11 | ,00 |
| 01/8/2014 | 2,2160 | 0,00% | 2,2160 | 2,2160 | 2,2160 | ,00 | |
| 31/7/2014 | 2,2160 | -5,98% | 2,2160 | 2,2160 | 2,1370 | 73 | ,00 |
| 30/7/2014 | 2,3570 | -9,76% | 2,3570 | 2,3570 | 2,3570 | 172 | ,00 |
| 29/7/2014 | 2,6120 | 0,00% | 2,6120 | 2,6120 | 2,6120 | ,00 | |
| 28/7/2014 | 2,6120 | 0,00% | 2,6120 | 2,6120 | 2,6120 | ,00 | |
| 25/7/2014 | 2,6120 | -9,99% | 2,6120 | 2,6120 | 2,6120 | 1.775 | ,00 |
| 24/7/2014 | 2,9020 | 0,00% | 2,9020 | 2,9020 | 2,9020 | ,00 | |
| 23/7/2014 | 2,9020 | 0,00% | 2,9020 | 2,9020 | 2,9020 | ,00 | |
| 22/7/2014 | 2,9020 | 0,00% | 2,9020 | 2,9020 | 2,9020 | ,00 | |
| 21/7/2014 | 2,9020 | 0,00% | 2,9020 | 2,9020 | 2,9020 | ,00 | |
| 18/7/2014 | 2,9020 | 5,76% | 2,9020 | 2,9020 | 2,9020 | 1 | ,00 |
| 17/7/2014 | 2,7440 | 9,85% | 2,7440 | 2,7440 | 2,7440 | 1 | ,00 |
| 16/7/2014 | 2,4980 | 9,23% | 2,4980 | 2,4980 | 2,4980 | 1 | ,00 |
| 15/7/2014 | 2,2870 | 0,00% | 2,2870 | 2,2870 | 2,2870 | 285 | ,00 |
| 14/7/2014 | 2,2870 | 3,62% | 2,2870 | 2,2870 | 2,2870 | 1 | ,00 |
| 11/7/2014 | 2,2070 | -4,95% | 2,1900 | 2,3040 | 2,1900 | 1.885 | ,00 |
| 10/7/2014 | 2,3220 | 10,00% | 2,3220 | 2,3220 | 2,3220 | 1 | ,00 |
| 09/7/2014 | 2,1110 | -7,33% | 2,3830 | 2,3830 | 2,1110 | 342 | ,00 |
| 08/7/2014 | 2,2780 | -5,79% | 2,2780 | 2,2780 | 2,2780 | 22 | ,00 |
| 07/7/2014 | 2,4180 | 2,59% | 2,4180 | 2,4180 | 2,4180 | 1 | ,00 |
| 04/7/2014 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | ,00 | |
| 03/7/2014 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | ,00 | |
| 02/7/2014 | 2,3570 | -3,60% | 2,6120 | 2,6120 | 2,2870 | 1.161 | ,00 |
| 01/7/2014 | 2,4450 | 8,19% | 2,4450 | 2,4450 | 2,4450 | 1 | ,00 |
| 30/6/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 27/6/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 26/6/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 25/6/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 24/6/2014 | 2,2600 | 2,40% | 2,1990 | 2,2690 | 2,1990 | 250 | ,00 |
| 23/6/2014 | 2,2070 | -9,06% | 2,1900 | 2,2160 | 2,1900 | 2.309 | ,00 |
| 20/6/2014 | 2,4270 | 0,00% | 2,4270 | 2,4270 | 2,4270 | ,00 | |
| 19/6/2014 | 2,4270 | 8,64% | 2,4270 | 2,4270 | 2,4270 | 456 | ,00 |
| 18/6/2014 | 2,2340 | -1,54% | 2,0490 | 2,2340 | 2,0490 | 636 | ,00 |
| 17/6/2014 | 2,2690 | -0,79% | 2,4270 | 2,4270 | 2,2690 | 93 | ,00 |
| 16/6/2014 | 2,2870 | -6,12% | 2,1990 | 2,2870 | 2,1990 | 240 | ,00 |
| 13/6/2014 | 2,4360 | 9,48% | 2,4360 | 2,4360 | 2,4360 | 1 | ,00 |
| 12/6/2014 | 2,2250 | -6,98% | 2,1990 | 2,2340 | 2,1550 | 1.853 | ,00 |
| 11/6/2014 | 2,3920 | 3,01% | 2,3920 | 2,3920 | 2,3920 | 1 | ,00 |
| 10/6/2014 | 2,3220 | 0,00% | 2,3220 | 2,3220 | 2,3220 | ,00 | |
| 06/6/2014 | 2,3220 | 0,00% | 2,3220 | 2,3220 | 2,3220 | ,00 | |
| 05/6/2014 | 2,3220 | 4,36% | 2,2250 | 2,3220 | 2,1990 | 881 | ,00 |
| 04/6/2014 | 2,2250 | 0,00% | 2,2250 | 2,2250 | 2,2250 | ,00 | |
| 03/6/2014 | 2,2250 | -4,18% | 2,1280 | 2,2250 | 2,1280 | 580 | ,00 |
| 02/6/2014 | 2,3220 | 6,03% | 2,1810 | 2,3220 | 2,1810 | 22 | ,00 |
| 30/5/2014 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 29/5/2014 | 2,1900 | -3,48% | 2,1550 | 2,2340 | 2,1370 | 1.102 | ,00 |
| 28/5/2014 | 2,2690 | 0,00% | 2,2690 | 2,2690 | 2,2690 | ,00 | |
| 27/5/2014 | 2,2690 | 0,00% | 2,2690 | 2,2690 | 2,2690 | 455 | ,00 |
| 26/5/2014 | 2,2690 | 4,90% | 2,2690 | 2,2690 | 2,2690 | 11 | ,00 |
| 23/5/2014 | 2,1630 | -3,18% | 2,1630 | 2,1630 | 2,1630 | 639 | ,00 |
| 22/5/2014 | 2,2340 | -0,40% | 2,2780 | 2,2780 | 2,2340 | 171 | ,00 |
| 21/5/2014 | 2,2430 | 0,00% | 2,2430 | 2,2430 | 2,1720 | 296 | ,00 |
| 20/5/2014 | 2,2430 | -3,03% | 2,1460 | 2,2430 | 2,1460 | 1.080 | ,00 |
| 19/5/2014 | 2,3130 | 5,18% | 2,1110 | 2,3130 | 1,9880 | 4.996 | ,00 |
| 16/5/2014 | 2,1990 | -3,09% | 2,1990 | 2,2430 | 2,1990 | 1.024 | ,00 |
| 15/5/2014 | 2,2690 | 0,00% | 2,2690 | 2,2690 | 2,2690 | 285 | ,00 |
| 14/5/2014 | 2,2690 | 0,00% | 2,2690 | 2,2690 | 2,2690 | ,00 | |
| 13/5/2014 | 2,2690 | 0,00% | 2,2690 | 2,2690 | 2,2690 | ,00 | |
| 12/5/2014 | 2,2690 | -0,79% | 2,2160 | 2,2870 | 2,1990 | 1.663 | ,00 |
| 09/5/2014 | 2,2870 | -2,22% | 2,4540 | 2,4540 | 2,1990 | 2.411 | ,00 |
| 08/5/2014 | 2,3390 | -1,14% | 2,2340 | 2,3390 | 2,2340 | 1.322 | ,00 |
| 07/5/2014 | 2,3660 | 0,00% | 2,3660 | 2,3660 | 2,3660 | ,00 | |
| 06/5/2014 | 2,3660 | 0,00% | 2,3660 | 2,3660 | 2,3660 | ,00 | |
| 05/5/2014 | 2,3660 | 0,00% | 2,3660 | 2,3660 | 2,3660 | ,00 | |
| 02/5/2014 | 2,3660 | 3,09% | 2,3660 | 2,3660 | 2,3660 | 11 | ,00 |
| 30/4/2014 | 2,2950 | 0,00% | 2,2950 | 2,2950 | 2,2950 | ,00 | |
| 29/4/2014 | 2,2950 | -4,06% | 2,2510 | 2,3220 | 2,2510 | 188 | ,00 |
| 28/4/2014 | 2,3920 | 0,00% | 2,3920 | 2,3920 | 2,3920 | ,00 | |
| 25/4/2014 | 2,3920 | 3,82% | 2,2870 | 2,3920 | 2,2870 | 125 | ,00 |
| 24/4/2014 | 2,3040 | 0,00% | 2,3040 | 2,3040 | 2,2950 | 1.533 | ,00 |
| 23/4/2014 | 2,3040 | 0,74% | 2,2950 | 2,3220 | 2,2950 | 1.993 | ,00 |
| 22/4/2014 | 2,2870 | -1,12% | 2,0580 | 2,2950 | 2,0580 | 1.133 | ,00 |
| 17/4/2014 | 2,3130 | 2,35% | 2,2160 | 2,3390 | 2,2160 | 1.126 | ,00 |
| 16/4/2014 | 2,2600 | -4,12% | 2,2340 | 2,2870 | 2,2340 | 6.998 | ,00 |
| 15/4/2014 | 2,3570 | 0,77% | 2,2870 | 2,3570 | 2,2340 | 1.558 | ,00 |
| 14/4/2014 | 2,3390 | -3,63% | 2,2870 | 2,3390 | 2,2870 | 250 | ,00 |
| 11/4/2014 | 2,4270 | 0,00% | 2,4270 | 2,4270 | 2,4270 | ,00 | |
| 10/4/2014 | 2,4270 | -0,74% | 2,2340 | 2,4450 | 2,2340 | 570 | ,00 |
| 09/4/2014 | 2,4450 | 0,00% | 2,4450 | 2,4450 | 2,4450 | ,00 | |
| 08/4/2014 | 2,4450 | 0,00% | 2,4450 | 2,4450 | 2,4450 | ,00 | |
| 07/4/2014 | 2,4450 | 8,62% | 2,4450 | 2,4450 | 2,4450 | 43 | ,00 |
| 04/4/2014 | 2,2510 | -5,54% | 2,3750 | 2,3750 | 2,1990 | 4.094 | ,00 |
| 03/4/2014 | 2,3830 | 0,72% | 2,3830 | 2,3830 | 2,3830 | 568 | ,00 |
| 02/4/2014 | 2,3660 | 2,69% | 2,3040 | 2,3660 | 2,3040 | 535 | ,00 |
| 01/4/2014 | 2,3040 | -4,71% | 2,3310 | 2,3750 | 2,3040 | 4.549 | ,00 |
| 31/3/2014 | 2,4180 | 4,95% | 2,4010 | 2,4180 | 2,4010 | 1.138 | ,00 |
| 28/3/2014 | 2,3040 | -2,99% | 2,2950 | 2,3040 | 2,2950 | 27.404 | ,00 |
| 27/3/2014 | 2,3750 | 2,68% | 2,3750 | 2,3750 | 2,3750 | 11 | ,00 |
| 26/3/2014 | 2,3130 | -4,02% | 2,3920 | 2,4100 | 2,3040 | 2.828 | ,00 |
| 24/3/2014 | 2,4100 | 1,13% | 2,2070 | 2,4100 | 2,2070 | 967 | ,00 |
| 21/3/2014 | 2,3830 | -0,75% | 2,4360 | 2,4360 | 2,3310 | 628 | ,00 |
| 20/3/2014 | 2,4010 | 0,00% | 2,4360 | 2,4360 | 2,3750 | 1.137 | ,00 |
| 19/3/2014 | 2,4010 | 2,26% | 2,1900 | 2,4540 | 2,1900 | 503 | ,00 |
| 18/3/2014 | 2,3480 | -5,32% | 2,3750 | 2,3750 | 2,3390 | 1.820 | ,00 |
| 17/3/2014 | 2,4800 | 1,43% | 2,4800 | 2,4800 | 2,4800 | 11 | ,00 |
| 14/3/2014 | 2,4450 | -1,77% | 2,2600 | 2,4450 | 2,2600 | 5 | ,00 |
| 13/3/2014 | 2,4890 | 0,00% | 2,4890 | 2,4890 | 2,4890 | ,00 | |
| 12/3/2014 | 2,4890 | 0,00% | 2,4890 | 2,4890 | 2,4890 | ,00 | |
| 11/3/2014 | 2,4890 | 1,43% | 2,3390 | 2,4890 | 2,3390 | 36 | ,00 |
| 10/3/2014 | 2,4540 | 0,00% | 2,4540 | 2,4540 | 2,4540 | ,00 | |
| 07/3/2014 | 2,4540 | 2,21% | 2,2870 | 2,4540 | 2,2870 | 605 | ,00 |
| 06/3/2014 | 2,4010 | 0,00% | 2,4010 | 2,4010 | 2,4010 | ,00 | |
| 05/3/2014 | 2,4010 | 1,09% | 2,2510 | 2,4100 | 2,2510 | 1.024 | ,00 |
| 04/3/2014 | 2,3750 | 1,89% | 2,1990 | 2,3750 | 2,1990 | 614 | ,00 |
| 28/2/2014 | 2,3310 | 0,78% | 2,3130 | 2,4180 | 2,2950 | 5.378 | ,00 |
| 27/2/2014 | 2,3130 | -7,07% | 2,2870 | 2,3750 | 2,2870 | 2.047 | ,00 |
| 26/2/2014 | 2,4890 | 0,00% | 2,4890 | 2,4890 | 2,4890 | ,00 | |
| 25/2/2014 | 2,4890 | 0,00% | 2,4890 | 2,4890 | 2,4890 | ,00 | |
| 24/2/2014 | 2,4890 | 2,94% | 2,4180 | 2,4890 | 2,4180 | 11 | ,00 |
| 21/2/2014 | 2,4180 | 3,38% | 2,4180 | 2,4180 | 2,4180 | 11 | ,00 |
| 20/2/2014 | 2,3390 | 0,34% | 2,3310 | 2,3750 | 2,3310 | 2.787 | ,00 |
| 19/2/2014 | 2,3310 | -1,85% | 2,3310 | 2,3310 | 2,3310 | 399 | ,00 |
| 18/2/2014 | 2,3750 | -2,86% | 2,2430 | 2,4010 | 2,2430 | 12.049 | ,00 |
| 17/2/2014 | 2,4450 | 0,00% | 2,4450 | 2,4450 | 2,4450 | ,00 | |
| 14/2/2014 | 2,4450 | -0,37% | 2,4450 | 2,4450 | 2,4450 | 11 | ,00 |
| 13/2/2014 | 2,4540 | 0,00% | 2,4540 | 2,4540 | 2,4540 | ,00 | |
| 12/2/2014 | 2,4540 | 3,33% | 2,4540 | 2,4540 | 2,4540 | 11 | ,00 |
| 11/2/2014 | 2,3750 | -3,22% | 2,2780 | 2,3750 | 2,2780 | 977 | ,00 |
| 10/2/2014 | 2,4540 | 2,59% | 2,3660 | 2,4540 | 2,3660 | 125 | ,00 |
| 07/2/2014 | 2,3920 | 0,00% | 2,3920 | 2,3920 | 2,3310 | 967 | ,00 |
| 06/2/2014 | 2,3920 | -1,44% | 2,3750 | 2,4100 | 2,3390 | 5.810 | ,00 |
| 05/2/2014 | 2,4270 | -0,37% | 2,3130 | 2,4450 | 2,3130 | 1.593 | ,00 |
| 04/2/2014 | 2,4360 | 0,00% | 2,4360 | 2,4360 | 2,4360 | ,00 | |
| 03/2/2014 | 2,4360 | -2,79% | 2,2950 | 2,4620 | 2,2950 | 6.896 | ,00 |
| 31/1/2014 | 2,5060 | 3,26% | 2,2690 | 2,5060 | 2,2690 | 399 | ,00 |
| 30/1/2014 | 2,4270 | -6,15% | 2,3750 | 2,4270 | 2,3750 | 795 | ,00 |
| 29/1/2014 | 2,5860 | 0,00% | 2,5860 | 2,5860 | 2,5860 | ,00 | |
| 28/1/2014 | 2,5860 | 1,06% | 2,5860 | 2,5860 | 2,5150 | 103 | ,00 |
| 27/1/2014 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 24/1/2014 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 23/1/2014 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 22/1/2014 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 21/1/2014 | 2,5590 | 0,35% | 2,5860 | 2,5860 | 2,4450 | 1.274 | ,00 |
| 20/1/2014 | 2,5500 | 3,57% | 2,4180 | 2,5500 | 2,4180 | 380 | ,00 |
| 17/1/2014 | 2,4620 | -3,15% | 2,5420 | 2,5420 | 2,4180 | 7.920 | ,00 |
| 16/1/2014 | 2,5420 | -0,31% | 2,4980 | 2,5420 | 2,4980 | 103 | ,00 |
| 15/1/2014 | 2,5500 | -1,39% | 2,5500 | 2,5500 | 2,5500 | 172 | ,00 |
| 14/1/2014 | 2,5860 | 5,04% | 2,3750 | 2,6210 | 2,3750 | 3.410 | ,00 |
| 13/1/2014 | 2,4620 | -3,15% | 2,4620 | 2,4620 | 2,4620 | 604 | ,00 |
| 10/1/2014 | 2,5420 | -1,01% | 2,3830 | 2,5420 | 2,3830 | 740 | ,00 |
| 09/1/2014 | 2,5680 | 1,02% | 2,5680 | 2,5680 | 2,5680 | 46 | ,00 |
| 08/1/2014 | 2,5420 | 4,35% | 2,5420 | 2,5420 | 2,5420 | 11 | ,00 |
| 07/1/2014 | 2,4360 | 0,37% | 2,3040 | 2,5060 | 2,3040 | 1.080 | ,00 |
| 03/1/2014 | 2,4270 | 2,19% | 2,3750 | 2,4270 | 2,3750 | 1.297 | ,00 |
| 02/1/2014 | 2,3750 | 0,76% | 2,3750 | 2,3750 | 2,3750 | 910 | ,00 |
| 31/12/2013 | 2,3570 | 1,90% | 2,3310 | 2,3570 | 2,3130 | 2.388 | ,00 |
| 30/12/2013 | 2,3130 | -0,39% | 2,3130 | 2,3310 | 2,2950 | 22.820 | ,00 |
| 27/12/2013 | 2,3220 | 1,53% | 2,3310 | 2,3660 | 2,2690 | 14.963 | ,00 |
| 23/12/2013 | 2,2870 | -3,71% | 2,3390 | 2,3390 | 2,2870 | 2.501 | ,00 |
| 20/12/2013 | 2,3750 | -1,45% | 2,2870 | 2,3750 | 2,2870 | 5.287 | ,00 |
| 19/12/2013 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | 113 | ,00 |
| 18/12/2013 | 2,4100 | -1,43% | 2,3480 | 2,4100 | 2,3390 | 1.251 | ,00 |
| 17/12/2013 | 2,4450 | 0,00% | 2,4100 | 2,4450 | 2,4100 | 3.503 | ,00 |
| 16/12/2013 | 2,4450 | -0,37% | 2,3750 | 2,4540 | 2,3750 | 11.371 | ,00 |
| 13/12/2013 | 2,4540 | -0,32% | 2,4180 | 2,4620 | 2,4100 | 2.757 | ,00 |
| 12/12/2013 | 2,4620 | 0,00% | 2,4620 | 2,4620 | 2,4620 | ,00 | |
| 11/12/2013 | 2,4620 | -3,15% | 2,5330 | 2,5500 | 2,4450 | 3.536 | ,00 |
| 10/12/2013 | 2,5420 | 0,00% | 2,5420 | 2,5420 | 2,5420 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 0,1250 | 9.085 |
| ΑΛΜΥ | 6,2200 | 6,14 % | 0,3600 | 351.102 |
| ΠΕΡΦ | 8,2800 | 5,48 % | 0,4300 | 40.035 |
| EVR | 2,2000 | 5,26 % | 0,1100 | 264.571 |
| ΦΑΙΣ | 3,8700 | 4,31 % | 0,1600 | 204.561 |
| ΕΕΕ | 50,9500 | 3,68 % | 1,8100 | 43.440 |
| ΙΝΛΙΦ | 6,2800 | 3,63 % | 0,2200 | 7.849 |
| NOVAL | 2,8800 | 3,60 % | 0,1000 | 59.224 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 556.660 |
| ΔΡΟΜΕ | 0,3730 | 3,04 % | 0,0110 | 14.101 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,1250 | 1,48 % | 0,2200 | 36.833.230 |
| ΠΕΙΡ | 8,7660 | 0,53 % | 0,0460 | 35.584.967 |
| ΑΛΦΑ | 4,1770 | -0,22 % | -0,0090 | 32.699.257 |
| MTLN | 36,9800 | -0,05 % | -0,0200 | 29.502.173 |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | -0,0200 | 27.661.810 |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 0,1600 | 15.683.786 |
| CENER | 19,5000 | 2,31 % | 0,4400 | 10.886.099 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 9.686.407 |
| ΔΕΗ | 19,5500 | 0,00 % | 0,0000 | 9.316.482 |
| BYLOT | 0,9880 | -1,10 % | -0,0110 | 8.918.058 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,92εκ. |
| ΑΛΦΑ | 4,1770 | -0,22 % | 7.804.575 | 32,70εκ. |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | 6.665.920 | 27,66εκ. |
| ΠΕΙΡ | 8,7660 | 0,53 % | 4.073.854 | 35,58εκ. |
| ΕΤΕ | 15,1250 | 1,48 % | 2.446.731 | 36,83εκ. |
| MTLN | 36,9800 | -0,05 % | 795.710 | 29,50εκ. |
| CREDIA | 1,3800 | 1,02 % | 585.064 | 808,2χιλ. |
| CENER | 19,5000 | 2,31 % | 564.182 | 10,89εκ. |
| ΟΠΑΠ | 17,6300 | 3,40 % | 556.660 | 9,69εκ. |
| REALCONS | 6,1000 | -0,97 % | 555.074 | 3,39εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,1000 | -0,97 % | 555.074 | 2,58 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 1,22 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 1,08 % |
| ΦΡΛΚ | 4,3250 | 0,12 % | 304.257 | 0,59 % |
| MTLN | 36,9800 | -0,05 % | 795.710 | 0,56 % |
| ΕΚΤΕΡ | 4,2050 | 2,56 % | 152.607 | 0,55 % |
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 0,49 % |
| ΦΑΙΣ | 3,8700 | 4,31 % | 204.561 | 0,45 % |
| YKNOT | 1,8500 | -0,80 % | 32.913 | 0,43 % |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 442.367 | 0,43 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,81 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 8,53 % |
| ΑΤΕΚ | 1,3000 | -7,14 % | 2.355 | 7,86 % |
| ΛΑΝΑΚ | 1,2000 | 2,56 % | 643 | 6,84 % |
| ΣΠΙ | 0,6080 | -3,18 % | 3.180 | 6,69 % |
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 9.085 | 6,56 % |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | 27.402 | 6,13 % |
| ΠΕΡΦ | 8,2800 | 5,48 % | 40.035 | 5,99 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 5,88 % |
| ΜΑΣΤΙΧΑ | 1,5300 | 0,00 % | 1.198 | 5,88 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|