| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,4100 | -5,05 % | -0,0750 | 8.300 |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | -0,0210 | 250.255 |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | -0,0072 | 152.902 |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | -0,0130 | 15.482 |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | -1,2000 | 335 |
| ΣΕΝΤΡ | 0,3310 | -2,93 % | -0,0100 | 12.751 |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | -0,0380 | 576.996 |
| ΙΑΤΡ | 1,9150 | -2,79 % | -0,0550 | 7.796 |
| ΜΙΝ | 0,7100 | -2,74 % | -0,0200 | 8.208 |
| NOVAL | 2,8400 | -2,07 % | -0,0600 | 38.977 |
Συνεχης ενημερωση
LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)
3,7400 €
0,0100 (0,27%)
- Άνοιγμα 3,7500
- Υψηλό 3,7500
- Χαμηλό 3,7000
- Όγκος 3.781
- Τζίρος 14.103 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 09/12/2013 | 2,5420 | 0,00% | 2,5500 | 2,5590 | 2,5420 | 3.753 | ,00 |
| 06/12/2013 | 2,5420 | -2,34% | 2,5420 | 2,5420 | 2,5420 | 1.706 | ,00 |
| 05/12/2013 | 2,6030 | 0,00% | 2,6030 | 2,6030 | 2,6030 | ,00 | |
| 04/12/2013 | 2,6030 | 1,72% | 2,5500 | 2,6030 | 2,5500 | 739 | ,00 |
| 03/12/2013 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 02/12/2013 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 29/11/2013 | 2,5590 | -2,66% | 2,5500 | 2,6290 | 2,5500 | 42.243 | ,00 |
| 28/11/2013 | 2,6290 | -0,34% | 2,4800 | 2,6290 | 2,4800 | 517 | ,00 |
| 27/11/2013 | 2,6380 | 0,34% | 2,6290 | 2,6380 | 2,6290 | 273 | ,00 |
| 26/11/2013 | 2,6290 | 1,35% | 2,5770 | 2,6290 | 2,5770 | 13.645 | ,00 |
| 25/11/2013 | 2,5940 | 0,00% | 2,5500 | 2,5940 | 2,5500 | 2.245 | ,00 |
| 22/11/2013 | 2,5940 | 2,05% | 2,5500 | 2,5940 | 2,5240 | 1.588 | ,00 |
| 21/11/2013 | 2,5420 | -0,66% | 2,5500 | 2,5860 | 2,5330 | 854 | ,00 |
| 20/11/2013 | 2,5590 | -3,98% | 2,5590 | 2,5590 | 2,5590 | 46 | ,00 |
| 19/11/2013 | 2,6650 | 1,02% | 2,6380 | 2,6820 | 2,6290 | 2.296 | ,00 |
| 18/11/2013 | 2,6380 | 0,00% | 2,6380 | 2,6380 | 2,6380 | 568 | ,00 |
| 15/11/2013 | 2,6380 | 3,45% | 2,6380 | 2,6380 | 2,6380 | 3.412 | ,00 |
| 14/11/2013 | 2,5500 | 0,31% | 2,5500 | 2,5500 | 2,5500 | 421 | ,00 |
| 13/11/2013 | 2,5420 | -3,64% | 2,5420 | 2,5420 | 2,5420 | 227 | ,00 |
| 12/11/2013 | 2,6380 | 0,00% | 2,6380 | 2,6380 | 2,5330 | 14.919 | ,00 |
| 11/11/2013 | 2,6380 | 0,00% | 2,6380 | 2,6380 | 2,6380 | ,00 | |
| 08/11/2013 | 2,6380 | 0,34% | 2,5940 | 2,6380 | 2,5940 | 239 | ,00 |
| 07/11/2013 | 2,6290 | 1,00% | 2,6290 | 2,6650 | 2,5150 | 3.553 | ,00 |
| 06/11/2013 | 2,6030 | 0,66% | 2,6030 | 2,6030 | 2,6030 | 341 | ,00 |
| 05/11/2013 | 2,5860 | -0,31% | 2,5860 | 2,5860 | 2,5860 | 35 | ,00 |
| 04/11/2013 | 2,5940 | -1,03% | 2,4980 | 2,6210 | 2,4980 | 2.603 | ,00 |
| 01/11/2013 | 2,6210 | 0,00% | 2,6210 | 2,6210 | 2,6210 | 113 | ,00 |
| 31/10/2013 | 2,6210 | 2,06% | 2,6210 | 2,6210 | 2,6210 | 200.024 | ,00 |
| 30/10/2013 | 2,5680 | 0,00% | 2,5500 | 2,5860 | 2,5500 | 614 | ,00 |
| 29/10/2013 | 2,5680 | 0,00% | 2,4620 | 2,6290 | 2,4620 | 910 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,9185 | 9,92 % | 0,2635 | 386.655 |
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 0,1800 | 29.661 |
| ΝΤΟΠΛΕΡ | 0,8700 | 4,19 % | 0,0350 | 3.673 |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 0,0700 | 1.609.137 |
| ΝΑΥΠ | 1,6200 | 3,18 % | 0,0500 | 31.883 |
| ΣΠΕΙΣ | 7,7400 | 2,93 % | 0,2200 | 4.684 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 756 |
| ΑΛΜΥ | 5,0800 | 2,63 % | 0,1300 | 32.308 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 186.072 |
| ΠΑΙΡ | 0,8900 | 2,30 % | 0,0200 | 3.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | -0,0340 | 44.104.486 |
| ΑΛΦΑ | 3,6450 | 0,69 % | 0,0250 | 19.799.429 |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 0,0180 | 17.863.920 |
| ΕΤΕ | 13,3400 | -1,33 % | -0,1800 | 15.264.897 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 7.921.937 |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 0,0140 | 6.060.048 |
| ΟΠΑΠ | 18,5200 | 0,00 % | 0,0000 | 6.058.476 |
| TITC | 50,9000 | 0,99 % | 0,5000 | 5.895.569 |
| ΜΠΕΛΑ | 28,2200 | -0,14 % | -0,0400 | 5.143.656 |
| ΔΕΗ | 18,0000 | -0,28 % | -0,0500 | 4.990.775 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 44,10εκ. |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 6,06εκ. |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 19,80εκ. |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 5.073.599 | 17,86εκ. |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 2,82εκ. |
| ΕΤΕ | 13,3400 | -1,33 % | 1.139.835 | 15,26εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | 576.996 | 767,5χιλ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,00 % | 574.808 | 39.947 |
| BOCHGR | 8,0000 | -1,48 % | 509.549 | 4,09εκ. |
| CREDIA | 1,5720 | 0,13 % | 493.187 | 781,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 6,02 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 4,92 % |
| EIS | 1,9600 | 0,51 % | 99.723 | 0,65 % |
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 0,51 % |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 0,31 % |
| ΕΚΤΕΡ | 3,6250 | 1,83 % | 77.735 | 0,28 % |
| ΝΑΥΠ | 1,6200 | 3,18 % | 31.883 | 0,28 % |
| ΓΚΜΕΖΖ | 0,4300 | -1,83 % | 226.469 | 0,26 % |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 0,24 % |
| ΠΡΔ | 0,4500 | 2,27 % | 56.620 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 29.661 | 8,82 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 8,17 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 7,09 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,59 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,29 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,60 % |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | 335 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|