| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)
4,2200 €
0,0700 (1,69%)
- Άνοιγμα 4,1800
- Υψηλό 4,2500
- Χαμηλό 4,0900
- Όγκος 4.289
- Τζίρος 17.866 €
- Πράξεις 21
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2012 | 1,1170 | 0,00% | 1,1170 | 1,1170 | 1,1170 | ,00 | |
| 25/4/2012 | 1,1170 | -4,53% | 1,1170 | 1,1170 | 1,1170 | 171 | 190,50 |
| 24/4/2012 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 35 | 39,90 |
| 23/4/2012 | 1,1700 | -0,68% | 1,1080 | 1,1780 | 1,1080 | 841 | 967,30 |
| 20/4/2012 | 1,1780 | 5,46% | 1,1520 | 1,1780 | 1,1520 | 2.274 | 2.623,20 |
| 19/4/2012 | 1,1170 | 0,81% | 1,1080 | 1,1170 | 1,1080 | 466 | 516,70 |
| 18/4/2012 | 1,1080 | -9,99% | 1,2050 | 1,2050 | 1,1080 | 8.518 | 9.465,55 |
| 17/4/2012 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | ,00 | |
| 12/4/2012 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | ,00 | |
| 11/4/2012 | 1,2310 | -2,15% | 1,2310 | 1,2310 | 1,2310 | 113 | 140,00 |
| 10/4/2012 | 1,2580 | 0,00% | 1,2580 | 1,2580 | 1,2580 | ,00 | |
| 05/4/2012 | 1,2580 | 0,00% | 1,2580 | 1,2580 | 1,2580 | ,00 | |
| 04/4/2012 | 1,2580 | 0,00% | 1,2580 | 1,2580 | 1,2580 | ,00 | |
| 03/4/2012 | 1,2580 | 0,00% | 1,2580 | 1,2580 | 1,2580 | ,00 | |
| 02/4/2012 | 1,2580 | -0,63% | 1,1870 | 1,2580 | 1,1870 | 467 | 555,73 |
| 30/3/2012 | 1,2660 | 6,66% | 1,2930 | 1,2930 | 1,2310 | 2.956 | 3.687,00 |
| 29/3/2012 | 1,1870 | -8,20% | 1,1870 | 1,1870 | 1,1870 | 455 | 540,00 |
| 28/3/2012 | 1,2930 | 0,00% | 1,2310 | 1,2930 | 1,2310 | 2.243 | 2.781,03 |
| 27/3/2012 | 1,2930 | 8,93% | 1,2050 | 1,2930 | 1,2050 | 2.114 | 2.652,13 |
| 26/3/2012 | 1,1870 | -1,49% | 1,2050 | 1,2050 | 1,1870 | 227 | 271,64 |
| 23/3/2012 | 1,2050 | 5,42% | 1,1260 | 1,2220 | 1,1260 | 2.092 | 2.509,15 |
| 22/3/2012 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | ,00 | |
| 21/3/2012 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | ,00 | |
| 20/3/2012 | 1,1430 | -5,15% | 1,1430 | 1,1430 | 1,1430 | 1.138 | 1.300,00 |
| 19/3/2012 | 1,2050 | 0,00% | 1,2050 | 1,2050 | 1,2050 | ,00 | |
| 16/3/2012 | 1,2050 | -0,74% | 1,2580 | 1,2840 | 1,2050 | 3.638 | 4.508,50 |
| 15/3/2012 | 1,2140 | 0,00% | 1,2840 | 1,3020 | 1,2140 | 1.149 | 1.471,06 |
| 14/3/2012 | 1,2140 | 1,51% | 1,2140 | 1,2140 | 1,2140 | 568 | 690,00 |
| 13/3/2012 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1960 | ,00 | |
| 12/3/2012 | 1,1960 | -1,48% | 1,1520 | 1,2930 | 1,1520 | 1.642 | 2.009,60 |
| 09/3/2012 | 1,2140 | -4,78% | 1,2750 | 1,2750 | 1,1960 | 906 | 1.102,47 |
| 08/3/2012 | 1,2750 | 11,55% | 1,2050 | 1,2750 | 1,2050 | 1.922 | 2.402,30 |
| 07/3/2012 | 1,1430 | 3,16% | 1,0820 | 1,1430 | 1,0820 | 68 | 74,50 |
| 06/3/2012 | 1,1080 | -9,33% | 1,1080 | 1,1080 | 1,1080 | 568 | 630,00 |
| 05/3/2012 | 1,2220 | 1,41% | 1,2220 | 1,2220 | 1,2220 | 136 | ,00 |
| 02/3/2012 | 1,2050 | 0,00% | 1,2050 | 1,2050 | 1,2050 | ,00 | |
| 01/3/2012 | 1,2050 | -6,15% | 1,2310 | 1,2310 | 1,2050 | 673 | ,00 |
| 29/2/2012 | 1,2840 | 1,42% | 1,2930 | 1,2930 | 1,2050 | 1.729 | ,00 |
| 28/2/2012 | 1,2660 | 3,60% | 1,1870 | 1,2750 | 1,1870 | 2.128 | ,00 |
| 24/2/2012 | 1,2220 | 2,17% | 1,2400 | 1,2400 | 1,2220 | 864 | ,00 |
| 23/2/2012 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1960 | ,00 | |
| 22/2/2012 | 1,1960 | -2,84% | 1,1350 | 1,2580 | 1,1350 | 3.457 | ,00 |
| 21/2/2012 | 1,2310 | -0,73% | 1,2310 | 1,2750 | 1,2310 | 2.676 | ,00 |
| 20/2/2012 | 1,2400 | 4,47% | 1,1960 | 1,2400 | 1,1960 | 2.120 | ,00 |
| 17/2/2012 | 1,1870 | -0,75% | 1,1430 | 1,2140 | 1,1430 | 2.474 | ,00 |
| 16/2/2012 | 1,1960 | 0,76% | 1,0900 | 1,2580 | 1,0900 | 1.707 | ,00 |
| 15/2/2012 | 1,1870 | -0,75% | 1,2930 | 1,2930 | 1,1870 | 1.817 | ,00 |
| 14/2/2012 | 1,1960 | -2,13% | 1,1960 | 1,1960 | 1,1960 | 113 | ,00 |
| 13/2/2012 | 1,2220 | 9,40% | 1,2220 | 1,2220 | 1,1610 | 19.998 | ,00 |
| 10/2/2012 | 1,1170 | -8,59% | 1,2140 | 1,2140 | 1,1170 | 689 | ,00 |
| 09/2/2012 | 1,2220 | -0,73% | 1,2220 | 1,2220 | 1,2220 | 8 | ,00 |
| 08/2/2012 | 1,2310 | 6,03% | 1,1350 | 1,2310 | 1,1350 | 749 | ,00 |
| 07/2/2012 | 1,1610 | -3,65% | 1,3020 | 1,3020 | 1,1610 | 119 | ,00 |
| 06/2/2012 | 1,2050 | 0,75% | 1,2310 | 1,2310 | 1,2050 | 149 | ,00 |
| 03/2/2012 | 1,1960 | -2,84% | 1,1700 | 1,2840 | 1,1520 | 6.725 | ,00 |
| 02/2/2012 | 1,2310 | 0,00% | 1,1780 | 1,2310 | 1,1780 | 910 | ,00 |
| 01/2/2012 | 1,2310 | 3,71% | 1,1350 | 1,2660 | 1,1260 | 9.498 | ,00 |
| 31/1/2012 | 1,1870 | 0,76% | 1,3020 | 1,3020 | 1,1780 | 1.224 | ,00 |
| 30/1/2012 | 1,1780 | -1,51% | 1,1780 | 1,1780 | 1,1780 | 501 | ,00 |
| 27/1/2012 | 1,1960 | -3,55% | 1,1960 | 1,2310 | 1,1780 | 4.606 | ,00 |
| 26/1/2012 | 1,2400 | -3,43% | 1,1260 | 1,2490 | 1,1260 | 466 | ,00 |
| 25/1/2012 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | ,00 | |
| 24/1/2012 | 1,2840 | 1,42% | 1,1780 | 1,2930 | 1,1780 | 1.728 | ,00 |
| 23/1/2012 | 1,2660 | 9,04% | 1,1430 | 1,2750 | 1,1430 | 918 | ,00 |
| 20/1/2012 | 1,1610 | -2,93% | 1,1430 | 1,2140 | 1,1430 | 1.305 | ,00 |
| 19/1/2012 | 1,1960 | -5,53% | 1,2750 | 1,2750 | 1,1960 | 1.150 | ,00 |
| 18/1/2012 | 1,2660 | 7,47% | 1,1700 | 1,2660 | 1,1610 | 2.286 | ,00 |
| 17/1/2012 | 1,1780 | -17,33% | 1,2400 | 1,3720 | 1,1780 | 1.588 | ,00 |
| 16/1/2012 | 1,4250 | 25,55% | 1,4250 | 1,4250 | 1,4250 | 11 | ,00 |
| 13/1/2012 | 1,1350 | 2,44% | 1,1080 | 1,1350 | 1,1080 | 57 | ,00 |
| 12/1/2012 | 1,1080 | 2,40% | 1,1080 | 1,1080 | 1,1080 | 46 | ,00 |
| 11/1/2012 | 1,0820 | -3,13% | 1,0900 | 1,0900 | 1,0640 | 1.598 | ,00 |
| 10/1/2012 | 1,1170 | -5,90% | 1,1430 | 1,1430 | 0,9850 | 6.164 | ,00 |
| 09/1/2012 | 1,1870 | -9,39% | 1,2840 | 1,2840 | 1,1520 | 1.334 | ,00 |
| 05/1/2012 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 04/1/2012 | 1,3100 | 4,88% | 1,1700 | 1,3100 | 1,1700 | 1.366 | ,00 |
| 03/1/2012 | 1,2490 | 7,58% | 1,2750 | 1,2750 | 1,2400 | 823 | ,00 |
| 02/1/2012 | 1,1610 | 0,00% | 1,1610 | 1,1610 | 1,1610 | ,00 | |
| 30/12/2011 | 1,1610 | -5,69% | 1,3190 | 1,3190 | 1,1520 | 1.194 | ,00 |
| 29/12/2011 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | ,00 | |
| 28/12/2011 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | ,00 | |
| 27/12/2011 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | ,00 | |
| 23/12/2011 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | ,00 | |
| 22/12/2011 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | ,00 | |
| 21/12/2011 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | ,00 | |
| 20/12/2011 | 1,2310 | -2,15% | 1,1870 | 1,2310 | 1,1870 | 125 | ,00 |
| 19/12/2011 | 1,2580 | 0,00% | 1,2580 | 1,2580 | 1,2580 | ,00 | |
| 16/12/2011 | 1,2580 | 2,19% | 1,2220 | 1,2580 | 1,2220 | 3.599 | ,00 |
| 15/12/2011 | 1,2310 | -1,44% | 1,2310 | 1,2310 | 1,2310 | 159 | ,00 |
| 14/12/2011 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2490 | ,00 | |
| 13/12/2011 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2490 | ,00 | |
| 12/12/2011 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2490 | ,00 | |
| 09/12/2011 | 1,2490 | -2,04% | 0,8971 | 1,2490 | 0,8971 | 223 | ,00 |
| 08/12/2011 | 1,2750 | 0,00% | 1,2750 | 1,2750 | 1,2750 | ,00 | |
| 07/12/2011 | 1,2750 | 0,00% | 1,2750 | 1,2750 | 1,2750 | ,00 | |
| 06/12/2011 | 1,2750 | 3,57% | 1,2750 | 1,2750 | 1,2750 | 1.138 | ,00 |
| 05/12/2011 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | 239 | ,00 |
| 02/12/2011 | 1,2310 | 2,93% | 0,8882 | 1,2310 | 0,8882 | 1.501 | ,00 |
| 01/12/2011 | 1,1960 | -5,53% | 1,2750 | 1,2750 | 1,1960 | 22 | ,00 |
| 30/11/2011 | 1,2660 | 2,84% | 1,0550 | 1,2660 | 1,0550 | 342 | ,00 |
| 29/11/2011 | 1,2310 | -5,45% | 1,2310 | 1,2310 | 1,2310 | 1.138 | ,00 |
| 28/11/2011 | 1,3020 | 0,00% | 1,3020 | 1,3020 | 1,3020 | ,00 | |
| 25/11/2011 | 1,3020 | 5,77% | 1,3100 | 1,3100 | 1,2840 | 11.803 | ,00 |
| 24/11/2011 | 1,2310 | -2,76% | 1,2490 | 1,2490 | 1,2310 | 563 | ,00 |
| 23/11/2011 | 1,2660 | 0,64% | 1,2140 | 1,3100 | 1,2140 | 3.910 | ,00 |
| 22/11/2011 | 1,2580 | -1,33% | 1,2580 | 1,2580 | 1,2580 | 2.274 | ,00 |
| 21/11/2011 | 1,2750 | 0,00% | 1,2750 | 1,2750 | 1,2750 | ,00 | |
| 18/11/2011 | 1,2750 | 0,00% | 1,2750 | 1,2750 | 1,2750 | 81 | ,00 |
| 17/11/2011 | 1,2750 | 8,97% | 1,1870 | 1,2750 | 1,1870 | 972 | ,00 |
| 16/11/2011 | 1,1700 | -7,00% | 1,1700 | 1,1700 | 1,1700 | 859 | ,00 |
| 15/11/2011 | 1,2580 | 0,00% | 1,2580 | 1,2580 | 1,2580 | ,00 | |
| 14/11/2011 | 1,2580 | 0,00% | 1,2580 | 1,2580 | 1,2580 | ,00 | |
| 11/11/2011 | 1,2580 | 4,40% | 1,2580 | 1,2580 | 1,2580 | 402 | ,00 |
| 10/11/2011 | 1,2050 | 0,75% | 1,2140 | 1,2140 | 1,2050 | 1.166 | ,00 |
| 09/11/2011 | 1,1960 | 0,76% | 1,1870 | 1,1960 | 1,1870 | 1.894 | ,00 |
| 08/11/2011 | 1,1870 | 0,00% | 1,3980 | 1,3980 | 1,1870 | 2.396 | ,00 |
| 07/11/2011 | 1,1870 | -2,86% | 1,3370 | 1,3370 | 1,1780 | 1.128 | ,00 |
| 04/11/2011 | 1,2220 | 0,00% | 1,2660 | 1,2750 | 1,2220 | 2.388 | ,00 |
| 03/11/2011 | 1,2220 | 4,44% | 1,2930 | 1,2930 | 1,1700 | 4.083 | ,00 |
| 02/11/2011 | 1,1700 | 3,08% | 1,0820 | 1,1960 | 1,0820 | 1.307 | ,00 |
| 01/11/2011 | 1,1350 | -10,35% | 1,1430 | 1,1960 | 1,1350 | 1.522 | ,00 |
| 31/10/2011 | 1,2660 | 1,36% | 1,2580 | 1,2660 | 1,2580 | 898 | ,00 |
| 27/10/2011 | 1,2490 | 7,58% | 1,2490 | 1,2490 | 1,2490 | 568 | ,00 |
| 26/10/2011 | 1,1610 | 1,57% | 1,1610 | 1,1610 | 1,1610 | 648 | ,00 |
| 25/10/2011 | 1,1430 | -7,82% | 1,1430 | 1,1430 | 1,1430 | 11 | ,00 |
| 24/10/2011 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 113 | ,00 |
| 21/10/2011 | 1,2400 | -1,43% | 1,2310 | 1,2580 | 1,2310 | 580 | ,00 |
| 20/10/2011 | 1,2580 | 0,00% | 1,2580 | 1,2580 | 1,2580 | ,00 | |
| 19/10/2011 | 1,2580 | 7,52% | 1,5130 | 1,5130 | 1,1780 | 1.033 | ,00 |
| 18/10/2011 | 1,1700 | -0,68% | 1,1080 | 1,1870 | 1,1080 | 1.353 | ,00 |
| 17/10/2011 | 1,1780 | -3,60% | 1,1960 | 1,1960 | 1,1780 | 286 | ,00 |
| 14/10/2011 | 1,2220 | -5,49% | 1,3100 | 1,3100 | 1,1170 | 2.446 | ,00 |
| 13/10/2011 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | ,00 | |
| 12/10/2011 | 1,2930 | 15,76% | 1,1520 | 1,2930 | 1,1520 | 965 | ,00 |
| 11/10/2011 | 1,1170 | 5,88% | 1,1170 | 1,3540 | 1,0730 | 561 | ,00 |
| 10/10/2011 | 1,0550 | -9,83% | 1,1700 | 1,1700 | 1,0290 | 1.782 | ,00 |
| 07/10/2011 | 1,1700 | 0,00% | 1,0990 | 1,2490 | 1,0990 | 1.456 | ,00 |
| 06/10/2011 | 1,1700 | -0,68% | 1,1700 | 1,1870 | 1,0990 | 875 | ,00 |
| 05/10/2011 | 1,1780 | 3,06% | 1,1780 | 1,1780 | 1,1780 | 13 | ,00 |
| 04/10/2011 | 1,1430 | 3,16% | 1,0900 | 1,1430 | 1,0900 | 341 | ,00 |
| 03/10/2011 | 1,1080 | -13,71% | 1,1960 | 1,1960 | 1,0820 | 7.977 | ,00 |
| 30/9/2011 | 1,2840 | 9,00% | 1,2840 | 1,2930 | 1,1700 | 3.172 | ,00 |
| 29/9/2011 | 1,1780 | 0,68% | 1,2840 | 1,2840 | 1,1610 | 1.860 | ,00 |
| 28/9/2011 | 1,1700 | -4,26% | 1,1260 | 1,2140 | 1,1260 | 999 | ,00 |
| 27/9/2011 | 1,2220 | -1,45% | 1,3460 | 1,3460 | 1,1610 | 4.616 | ,00 |
| 26/9/2011 | 1,2400 | -7,26% | 1,2220 | 1,3280 | 1,2220 | 1.126 | ,00 |
| 23/9/2011 | 1,3370 | -1,91% | 1,2490 | 1,3370 | 1,2490 | 113 | ,00 |
| 22/9/2011 | 1,3630 | 6,90% | 1,3810 | 1,3810 | 1,1960 | 352 | ,00 |
| 21/9/2011 | 1,2750 | 0,00% | 1,2750 | 1,2750 | 1,2750 | 376 | ,00 |
| 20/9/2011 | 1,2750 | -0,70% | 1,1780 | 1,3900 | 1,1780 | 171 | ,00 |
| 19/9/2011 | 1,2840 | 4,31% | 1,3370 | 1,3370 | 1,2840 | 136 | ,00 |
| 16/9/2011 | 1,2310 | 0,00% | 1,2750 | 1,2750 | 1,2310 | 1.999 | ,00 |
| 15/9/2011 | 1,2310 | -9,08% | 1,2750 | 1,2750 | 1,2310 | 1.162 | ,00 |
| 14/9/2011 | 1,3540 | 7,63% | 1,3540 | 1,3540 | 1,3540 | 5 | ,00 |
| 13/9/2011 | 1,2580 | 10,06% | 1,1430 | 1,2580 | 1,1430 | 1.020 | ,00 |
| 12/9/2011 | 1,1430 | -6,46% | 1,2220 | 1,2220 | 1,1260 | 3.258 | ,00 |
| 09/9/2011 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,2220 | 1 | ,00 |
| 08/9/2011 | 1,2220 | -0,73% | 1,2220 | 1,2310 | 1,2220 | 1.984 | ,00 |
| 07/9/2011 | 1,2310 | 6,03% | 1,1960 | 1,2400 | 1,1960 | 4.461 | ,00 |
| 06/9/2011 | 1,1610 | -3,65% | 1,1610 | 1,1610 | 1,1610 | 362 | ,00 |
| 05/9/2011 | 1,2050 | 1,52% | 1,2050 | 1,2050 | 1,2050 | 1 | ,00 |
| 02/9/2011 | 1,1870 | 0,00% | 1,1870 | 1,1870 | 1,1870 | ,00 | |
| 01/9/2011 | 1,1870 | 8,90% | 1,1430 | 1,1960 | 1,1430 | 3.898 | ,00 |
| 31/8/2011 | 1,0900 | -8,17% | 1,1870 | 1,1870 | 1,0900 | 1.400 | ,00 |
| 30/8/2011 | 1,1870 | -5,64% | 1,2490 | 1,2490 | 1,1870 | 466 | ,00 |
| 29/8/2011 | 1,2580 | 2,95% | 1,3190 | 1,3190 | 1,2400 | 6.697 | ,00 |
| 26/8/2011 | 1,2220 | 3,74% | 1,2930 | 1,2930 | 1,2220 | 317 | ,00 |
| 25/8/2011 | 1,1780 | -0,76% | 1,3020 | 1,3020 | 1,1430 | 161.211 | ,00 |
| 24/8/2011 | 1,1870 | -2,22% | 1,1870 | 1,1960 | 1,1350 | 2.388 | ,00 |
| 23/8/2011 | 1,2140 | 1,51% | 1,2310 | 1,2310 | 1,2140 | 1.148 | ,00 |
| 22/8/2011 | 1,1960 | -4,93% | 1,2310 | 1,2750 | 1,1960 | 6.248 | ,00 |
| 19/8/2011 | 1,2580 | 0,72% | 1,2490 | 1,2580 | 1,2490 | 455 | ,00 |
| 18/8/2011 | 1,2490 | -0,72% | 1,2750 | 1,2930 | 1,2310 | 763 | ,00 |
| 17/8/2011 | 1,2580 | 0,00% | 1,2840 | 1,3100 | 1,2310 | 890 | ,00 |
| 16/8/2011 | 1,2580 | -5,27% | 1,1960 | 1,2580 | 1,1960 | 5.496 | ,00 |
| 12/8/2011 | 1,3280 | -0,67% | 1,3190 | 1,3280 | 1,3190 | 1.171 | ,00 |
| 11/8/2011 | 1,3370 | -3,81% | 1,3980 | 1,3980 | 1,3100 | 3.761 | ,00 |
| 10/8/2011 | 1,3900 | -0,57% | 1,3980 | 1,4070 | 1,3460 | 6.669 | ,00 |
| 09/8/2011 | 1,3980 | -8,09% | 1,3720 | 1,4510 | 1,3720 | 5.674 | ,00 |
| 08/8/2011 | 1,5210 | -0,59% | 1,4160 | 1,5210 | 1,3900 | 172 | ,00 |
| 05/8/2011 | 1,5300 | 2,96% | 1,5130 | 1,5570 | 1,4950 | 4.946 | ,00 |
| 04/8/2011 | 1,4860 | 3,05% | 1,4420 | 1,5210 | 1,4420 | 1.958 | ,00 |
| 03/8/2011 | 1,4420 | 0,00% | 1,4770 | 1,5130 | 1,4420 | 19.396 | ,00 |
| 02/8/2011 | 1,4420 | 1,19% | 1,4340 | 1,5480 | 1,3900 | 2.139 | ,00 |
| 01/8/2011 | 1,4250 | 2,52% | 1,4160 | 1,4510 | 1,3720 | 8.397 | ,00 |
| 29/7/2011 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 28/7/2011 | 1,3900 | -3,61% | 1,5300 | 1,5300 | 1,3190 | 7.247 | ,00 |
| 27/7/2011 | 1,4420 | 6,50% | 1,2840 | 1,4770 | 1,2750 | 3.635 | ,00 |
| 26/7/2011 | 1,3540 | -4,38% | 1,3190 | 1,4070 | 1,3020 | 619 | ,00 |
| 25/7/2011 | 1,4160 | 1,29% | 1,4070 | 1,4160 | 1,4070 | 2 | ,00 |
| 22/7/2011 | 1,3980 | -0,64% | 1,4510 | 1,4510 | 1,2840 | 14 | ,00 |
| 21/7/2011 | 1,4070 | -1,88% | 1,3190 | 1,4070 | 1,3190 | 286 | ,00 |
| 20/7/2011 | 1,4340 | 0,63% | 1,4250 | 1,4340 | 1,3020 | 910 | ,00 |
| 19/7/2011 | 1,4250 | 6,58% | 1,3540 | 1,4250 | 1,3540 | 157 | ,00 |
| 18/7/2011 | 1,3370 | 2,69% | 1,3460 | 1,3460 | 1,2930 | 333 | ,00 |
| 15/7/2011 | 1,3020 | 4,24% | 1,2490 | 1,3020 | 1,2310 | 773 | ,00 |
| 14/7/2011 | 1,2490 | -2,73% | 1,2310 | 1,3020 | 1,2310 | 323 | ,00 |
| 13/7/2011 | 1,2840 | -0,70% | 1,2310 | 1,3540 | 1,2310 | 2.358 | ,00 |
| 12/7/2011 | 1,2930 | -7,51% | 1,2840 | 1,3900 | 1,2840 | 1.407 | ,00 |
| 11/7/2011 | 1,3980 | 0,00% | 1,3980 | 1,3980 | 1,3980 | ,00 | |
| 08/7/2011 | 1,3980 | -0,64% | 1,3980 | 1,3980 | 1,3980 | 13 | ,00 |
| 07/7/2011 | 1,4070 | 1,22% | 1,4070 | 1,4070 | 1,4070 | 2 | ,00 |
| 06/7/2011 | 1,3900 | -0,57% | 1,3280 | 1,3900 | 1,3280 | 80 | ,00 |
| 05/7/2011 | 1,3980 | 0,00% | 1,3980 | 1,3980 | 1,3980 | 105 | ,00 |
| 04/7/2011 | 1,3980 | 0,58% | 1,4250 | 1,4250 | 1,3900 | 4.414 | ,00 |
| 01/7/2011 | 1,3900 | 1,31% | 1,3900 | 1,4510 | 1,3190 | 7.306 | ,00 |
| 30/6/2011 | 1,3720 | 0,66% | 1,2490 | 1,3810 | 1,2490 | 8.529 | ,00 |
| 29/6/2011 | 1,3630 | 5,41% | 1,2840 | 1,3630 | 1,2840 | 4.740 | ,00 |
| 28/6/2011 | 1,2930 | -2,64% | 1,3190 | 1,3190 | 1,2490 | 2.105 | ,00 |
| 27/6/2011 | 1,3280 | 0,00% | 1,3540 | 1,3540 | 1,2580 | 743 | ,00 |
| 24/6/2011 | 1,3280 | 0,00% | 1,3280 | 1,3280 | 1,3280 | ,00 | |
| 23/6/2011 | 1,3280 | 0,00% | 1,3280 | 1,3280 | 1,3280 | 1.277 | ,00 |
| 22/6/2011 | 1,3280 | -0,67% | 1,3370 | 1,3370 | 1,3020 | 2.691 | ,00 |
| 21/6/2011 | 1,3370 | -0,67% | 1,3280 | 1,3460 | 1,2930 | 679 | ,00 |
| 20/6/2011 | 1,3460 | 1,36% | 1,3280 | 1,3460 | 1,3280 | 257 | ,00 |
| 17/6/2011 | 1,3280 | -5,01% | 1,5300 | 1,5300 | 1,3100 | 10.367 | ,00 |
| 16/6/2011 | 1,3980 | 3,86% | 1,4600 | 1,4600 | 1,2490 | 348 | ,00 |
| 15/6/2011 | 1,3460 | -6,14% | 1,4770 | 1,4770 | 1,3460 | 580 | ,00 |
| 14/6/2011 | 1,4340 | -5,22% | 1,4510 | 1,4510 | 1,3630 | 131 | ,00 |
| 10/6/2011 | 1,5130 | 8,85% | 1,4340 | 1,5130 | 1,3190 | 867 | ,00 |
| 09/6/2011 | 1,3900 | 0,00% | 1,3190 | 1,3900 | 1,3190 | 311 | ,00 |
| 08/6/2011 | 1,3900 | 1,31% | 1,3900 | 1,3900 | 1,3900 | 6 | ,00 |
| 07/6/2011 | 1,3720 | -0,65% | 1,3980 | 1,5040 | 1,2840 | 1.447 | ,00 |
| 06/6/2011 | 1,3810 | 0,00% | 1,3810 | 1,3810 | 1,3810 | ,00 | |
| 03/6/2011 | 1,3810 | 0,00% | 1,3020 | 1,3900 | 1,3020 | 2.114 | ,00 |
| 02/6/2011 | 1,3810 | 4,70% | 1,3370 | 1,4420 | 1,3280 | 1.140 | ,00 |
| 01/6/2011 | 1,3190 | 5,60% | 1,2490 | 1,3190 | 1,2490 | 26.101 | ,00 |
| 31/5/2011 | 1,2490 | 1,46% | 1,2490 | 1,2490 | 1,2490 | 1.790 | ,00 |
| 30/5/2011 | 1,2310 | -5,45% | 1,3280 | 1,3280 | 1,2310 | 4.221 | ,00 |
| 27/5/2011 | 1,3020 | 2,84% | 1,2840 | 1,3900 | 1,2840 | 3.198 | ,00 |
| 26/5/2011 | 1,2660 | 2,84% | 1,3280 | 1,3280 | 1,2660 | 857 | ,00 |
| 25/5/2011 | 1,2310 | -7,30% | 1,2490 | 1,2490 | 1,2310 | 1.149 | ,00 |
| 24/5/2011 | 1,3280 | 0,00% | 1,3280 | 1,3280 | 1,3280 | 8.943 | ,00 |
| 23/5/2011 | 1,3280 | 0,68% | 1,3280 | 1,3280 | 1,3280 | 2.555 | ,00 |
| 20/5/2011 | 1,3190 | 2,01% | 1,3280 | 1,3280 | 1,3190 | 5.745 | ,00 |
| 19/5/2011 | 1,2930 | 0,00% | 1,3020 | 1,3020 | 1,2930 | 283 | ,00 |
| 18/5/2011 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | ,00 | |
| 17/5/2011 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | ,00 | |
| 16/5/2011 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | ,00 | |
| 13/5/2011 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | ,00 | |
| 12/5/2011 | 1,2930 | 3,52% | 1,2930 | 1,2930 | 1,2930 | 6.378 | ,00 |
| 11/5/2011 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2490 | ,00 | |
| 10/5/2011 | 1,2490 | -5,31% | 1,3190 | 1,3190 | 1,2490 | 321 | ,00 |
| 09/5/2011 | 1,3190 | -2,01% | 1,2580 | 1,3190 | 1,2580 | 2.748 | ,00 |
| 06/5/2011 | 1,3460 | 2,05% | 1,3280 | 1,3460 | 1,2490 | 1.407 | ,00 |
| 05/5/2011 | 1,3190 | 2,01% | 1,3190 | 1,3190 | 1,3190 | 2.749 | ,00 |
| 04/5/2011 | 1,2930 | -2,64% | 1,3280 | 1,3370 | 1,2930 | 2.568 | ,00 |
| 03/5/2011 | 1,3280 | -4,46% | 1,3280 | 1,3280 | 1,3280 | 1.227 | ,00 |
| 02/5/2011 | 1,3900 | -1,84% | 1,3900 | 1,3900 | 1,3900 | 64 | ,00 |
| 29/4/2011 | 1,4160 | 3,21% | 1,3980 | 1,4950 | 1,3980 | 127 | ,00 |
| 28/4/2011 | 1,3720 | 2,62% | 1,4600 | 1,4600 | 1,3720 | 127 | ,00 |
| 27/4/2011 | 1,3370 | -2,55% | 1,3280 | 1,3810 | 1,3280 | 1.597 | ,00 |
| 26/4/2011 | 1,3720 | 0,66% | 1,3720 | 1,3720 | 1,3720 | 2.427 | ,00 |
| 21/4/2011 | 1,3630 | 5,41% | 1,3630 | 1,3630 | 1,3630 | 103 | ,00 |
| 20/4/2011 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | ,00 | |
| 19/4/2011 | 1,2930 | -1,97% | 1,3280 | 1,3280 | 1,2930 | 2.298 | ,00 |
| 18/4/2011 | 1,3190 | -0,68% | 1,3280 | 1,3370 | 1,3190 | 8.674 | ,00 |
| 15/4/2011 | 1,3280 | -1,92% | 1,2750 | 1,3370 | 1,2750 | 12.789 | ,00 |
| 14/4/2011 | 1,3540 | -0,66% | 1,3540 | 1,3630 | 1,3460 | 4.098 | ,00 |
| 13/4/2011 | 1,3630 | 1,94% | 1,3280 | 1,3900 | 1,3280 | 2.196 | ,00 |
| 12/4/2011 | 1,3370 | 2,06% | 1,3370 | 1,3370 | 1,3370 | 229 | ,00 |
| 11/4/2011 | 1,3100 | -5,14% | 1,2840 | 1,3370 | 1,2750 | 6.184 | ,00 |
| 08/4/2011 | 1,3810 | 0,66% | 1,4770 | 1,4770 | 1,3810 | 409 | ,00 |
| 07/4/2011 | 1,3720 | 6,85% | 1,3720 | 1,3810 | 1,3280 | 1.469 | ,00 |
| 06/4/2011 | 1,2840 | -4,61% | 1,2930 | 1,2930 | 1,2840 | 320 | ,00 |
| 05/4/2011 | 1,3460 | 0,00% | 1,3460 | 1,3460 | 1,3460 | ,00 | |
| 04/4/2011 | 1,3460 | -4,34% | 1,3460 | 1,3810 | 1,3460 | 5.952 | ,00 |
| 01/4/2011 | 1,4070 | -3,63% | 1,4600 | 1,4600 | 1,4070 | 4.483 | ,00 |
| 31/3/2011 | 1,4600 | 7,12% | 1,2840 | 1,4770 | 1,2840 | 4.358 | ,00 |
| 30/3/2011 | 1,3630 | 0,66% | 1,3540 | 1,3720 | 1,3540 | 3.361 | ,00 |
| 29/3/2011 | 1,3540 | -3,15% | 1,3900 | 1,4420 | 1,3460 | 4.938 | ,00 |
| 28/3/2011 | 1,3980 | 2,57% | 1,3100 | 1,4690 | 1,3100 | 3.087 | ,00 |
| 24/3/2011 | 1,3630 | 0,00% | 1,3540 | 1,3630 | 1,2580 | 6.708 | ,00 |
| 23/3/2011 | 1,3630 | 0,00% | 1,3630 | 1,3630 | 1,3630 | 127 | ,00 |
| 22/3/2011 | 1,3630 | 0,00% | 1,3630 | 1,3630 | 1,3630 | ,00 | |
| 21/3/2011 | 1,3630 | 0,00% | 1,3630 | 1,3630 | 1,3630 | 68 | ,00 |
| 18/3/2011 | 1,3630 | -3,74% | 1,4070 | 1,4070 | 1,3630 | 1.865 | ,00 |
| 17/3/2011 | 1,4160 | -0,63% | 1,4250 | 1,4340 | 1,3810 | 1.357 | ,00 |
| 16/3/2011 | 1,4250 | 0,64% | 1,3280 | 1,4340 | 1,3190 | 5.133 | ,00 |
| 15/3/2011 | 1,4160 | 4,58% | 1,4160 | 1,4160 | 1,4160 | 2 | ,00 |
| 14/3/2011 | 1,3540 | 0,59% | 1,3900 | 1,4160 | 1,3190 | 1.989 | ,00 |
| 11/3/2011 | 1,3460 | -1,90% | 1,3280 | 1,4250 | 1,3190 | 5.385 | ,00 |
| 10/3/2011 | 1,3720 | 0,00% | 1,3720 | 1,3720 | 1,3720 | ,00 | |
| 09/3/2011 | 1,3720 | 3,31% | 1,3900 | 1,3900 | 1,3720 | 7.026 | ,00 |
| 08/3/2011 | 1,3280 | 0,00% | 1,3280 | 1,3280 | 1,3280 | 1.277 | ,00 |
| 04/3/2011 | 1,3280 | -1,92% | 1,3900 | 1,4690 | 1,3280 | 3.177 | ,00 |
| 03/3/2011 | 1,3540 | 1,96% | 1,2930 | 1,3540 | 1,2930 | 14.625 | ,00 |
| 02/3/2011 | 1,3280 | 1,37% | 1,3460 | 1,3630 | 1,3020 | 3.527 | ,00 |
| 01/3/2011 | 1,3100 | -3,25% | 1,2660 | 1,4690 | 1,2580 | 3.889 | ,00 |
| 28/2/2011 | 1,3540 | -1,31% | 1,3540 | 1,3540 | 1,3540 | 51 | ,00 |
| 25/2/2011 | 1,3720 | -0,65% | 1,3280 | 1,4770 | 1,3280 | 2.365 | ,00 |
| 24/2/2011 | 1,3810 | -1,22% | 1,3810 | 1,3810 | 1,3810 | 1.291 | ,00 |
| 23/2/2011 | 1,3980 | 5,99% | 1,3980 | 1,3980 | 1,3980 | 830 | ,00 |
| 22/2/2011 | 1,3190 | -5,65% | 1,3900 | 1,3900 | 1,3190 | 11.221 | ,00 |
| 21/2/2011 | 1,3980 | 0,00% | 1,3980 | 1,3980 | 1,3980 | ,00 | |
| 18/2/2011 | 1,3980 | -3,05% | 1,4600 | 1,4600 | 1,3810 | 3.258 | ,00 |
| 17/2/2011 | 1,4420 | 7,85% | 1,3190 | 1,4600 | 1,3190 | 5.186 | ,00 |
| 16/2/2011 | 1,3370 | 0,00% | 1,3370 | 1,3370 | 1,3370 | ,00 | |
| 15/2/2011 | 1,3370 | -3,19% | 1,3460 | 1,3460 | 1,3370 | 255 | ,00 |
| 14/2/2011 | 1,3810 | 0,00% | 1,4340 | 1,4600 | 1,3810 | 1.342 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,10 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 11,93 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 9,63 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,41 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,23 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,28 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|