| 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 |
|---|---|---|---|---|---|---|---|
| 24/9/2012 | 1,3190 | -0,68% | 1,3190 | 1,3190 | 1,3190 | 3.412 | 4.500,00 |
| 21/9/2012 | 1,3280 | 1,37% | 1,3190 | 1,3630 | 1,3190 | 9.956 | 13.252,50 |
| 20/9/2012 | 1,3100 | -0,68% | 1,3100 | 1,3100 | 1,3100 | 2.274 | 2.980,00 |
| 19/9/2012 | 1,3190 | 6,37% | 1,3190 | 1,3190 | 1,3190 | 54 | 72,00 |
| 18/9/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 17/9/2012 | 1,2400 | -2,75% | 1,2310 | 1,2400 | 1,2310 | 1.438 | 1.772,24 |
| 14/9/2012 | 1,2750 | 0,00% | 1,2750 | 1,2750 | 1,2750 | 11.027 | 14.062,10 |
| 13/9/2012 | 1,2750 | 0,00% | 1,2750 | 1,2840 | 1,2750 | 1.138 | 1.450,50 |
| 12/9/2012 | 1,2750 | 0,00% | 1,2840 | 1,3190 | 1,2750 | 1.873 | 2.407,50 |
| 11/9/2012 | 1,2750 | 0,71% | 1,3190 | 1,3900 | 1,2750 | 12.997 | 16.592,00 |
| 10/9/2012 | 1,2660 | 0,00% | 1,3190 | 1,3190 | 1,2660 | 851 | 1.093,50 |
| 07/9/2012 | 1,2660 | -0,71% | 1,3190 | 1,3190 | 1,2660 | 887 | 1.164,20 |
| 06/9/2012 | 1,2750 | 0,00% | 1,2750 | 1,3100 | 1,2750 | 4.451 | 5.697,90 |
| 05/9/2012 | 1,2750 | 0,71% | 1,2580 | 1,3100 | 1,2580 | 8.531 | 10.854,43 |
| 04/9/2012 | 1,2660 | -0,71% | 1,2580 | 1,2660 | 1,2580 | 1.365 | 1.723,00 |
| 03/9/2012 | 1,2750 | 9,82% | 1,2580 | 1,2750 | 1,2580 | 2.917 | 3.703,60 |
| 31/8/2012 | 1,1610 | -7,71% | 1,1610 | 1,1610 | 1,1610 | 512 | 594,00 |
| 30/8/2012 | 1,2580 | 2,19% | 1,2310 | 1,2580 | 1,2310 | 1.024 | 1.279,00 |
| 29/8/2012 | 1,2310 | -4,13% | 1,2750 | 1,2750 | 1,1700 | 2.843 | 3.419,13 |
| 28/8/2012 | 1,2840 | 0,71% | 1,2840 | 1,2840 | 1,2840 | 538 | 692,04 |
| 27/8/2012 | 1,2750 | 9,82% | 1,2750 | 1,2750 | 1,2660 | 1.943 | 2.472,22 |
| 24/8/2012 | 1,1610 | 0,00% | 1,1610 | 1,1610 | 1,1610 | ,00 | |
| 23/8/2012 | 1,1610 | 0,00% | 1,1610 | 1,1610 | 1,1610 | ,00 | |
| 22/8/2012 | 1,1610 | 0,00% | 1,1610 | 1,1610 | 1,1610 | 780 | 904,20 |
| 21/8/2012 | 1,1610 | -1,44% | 1,1610 | 1,1610 | 1,1610 | 363 | 422,40 |
| 20/8/2012 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | ,00 | |
| 17/8/2012 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | ,00 | |
| 16/8/2012 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | ,00 | |
| 14/8/2012 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | ,00 | |
| 13/8/2012 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | ,00 | |
| 10/8/2012 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | ,00 | |
| 09/8/2012 | 1,1780 | -4,31% | 1,1780 | 1,1780 | 1,1780 | 17 | 20,10 |
| 08/8/2012 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | ,00 | |
| 07/8/2012 | 1,2310 | -4,80% | 1,2310 | 1,2310 | 1,2310 | 11 | 14,00 |
| 06/8/2012 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | 682 | 882,00 |
| 03/8/2012 | 1,2930 | 0,70% | 1,3460 | 1,3540 | 1,1960 | 3.184 | 4.103,17 |
| 02/8/2012 | 1,2840 | 7,36% | 1,1960 | 1,3100 | 1,1960 | 3.355 | 4.187,00 |
| 01/8/2012 | 1,1960 | -4,93% | 1,3460 | 1,3540 | 1,1430 | 5.030 | 6.481,98 |
| 31/7/2012 | 1,2580 | 10,06% | 1,2310 | 1,2580 | 1,2310 | 3.185 | 3.976,50 |
| 30/7/2012 | 1,1430 | 7,42% | 1,1430 | 1,1430 | 1,1430 | 319 | 364,00 |
| 27/7/2012 | 1,0640 | 0,00% | 1,0640 | 1,0640 | 1,0640 | ,00 | |
| 26/7/2012 | 1,0640 | 0,00% | 1,0550 | 1,0730 | 1,0550 | 3.945 | 4.185,00 |
| 25/7/2012 | 1,0640 | -2,39% | 1,0900 | 1,0900 | 1,0380 | 1.056 | 1.137,47 |
| 24/7/2012 | 1,0900 | 0,00% | 1,1080 | 1,1080 | 1,0900 | 886 | 970,80 |
| 23/7/2012 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 512 | 558,00 |
| 20/7/2012 | 1,0900 | -8,17% | 1,2050 | 1,2050 | 1,0900 | 136 | 156,60 |
| 19/7/2012 | 1,1870 | 0,00% | 1,1870 | 1,1870 | 1,1870 | ,00 | |
| 18/7/2012 | 1,1870 | 6,27% | 1,0990 | 1,2140 | 1,0640 | 2.821 | 3.150,85 |
| 17/7/2012 | 1,1170 | 0,00% | 1,1170 | 1,1170 | 1,1170 | 149 | 165,10 |
| 16/7/2012 | 1,1170 | -8,59% | 1,1170 | 1,1260 | 1,1170 | 1.330 | 1.486,90 |
| 13/7/2012 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,2220 | ,00 | |
| 12/7/2012 | 1,2220 | -2,86% | 1,2220 | 1,2220 | 1,2220 | 70 | 86,18 |
| 11/7/2012 | 1,2580 | 2,95% | 1,2580 | 1,2580 | 1,2580 | 682 | 858,00 |
| 10/7/2012 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,2220 | ,00 | |
| 09/7/2012 | 1,2220 | -4,16% | 1,2750 | 1,2750 | 1,2220 | 795 | 979,00 |
| 06/7/2012 | 1,2750 | 0,00% | 1,2750 | 1,2750 | 1,2750 | ,00 | |
| 05/7/2012 | 1,2750 | 0,00% | 1,2750 | 1,2750 | 1,2750 | 341 | 435,00 |
| 04/7/2012 | 1,2750 | -0,70% | 1,2660 | 1,2840 | 1,2660 | 2.047 | 2.612,00 |
| 03/7/2012 | 1,2840 | 9,74% | 1,2840 | 1,2840 | 1,2840 | 170 | 217,54 |
| 02/7/2012 | 1,1700 | 8,13% | 1,1870 | 1,1870 | 1,1430 | 1.022 | 1.192,67 |
| 29/6/2012 | 1,0820 | 0,00% | 1,0820 | 1,0820 | 1,0820 | ,00 | |
| 28/6/2012 | 1,0820 | 0,00% | 1,0820 | 1,0820 | 1,0820 | ,00 | |
| 27/6/2012 | 1,0820 | 0,00% | 1,0820 | 1,0820 | 1,0820 | ,00 | |
| 26/6/2012 | 1,0820 | 0,00% | 1,0820 | 1,0820 | 1,0820 | ,00 | |
| 25/6/2012 | 1,0820 | -9,53% | 1,0820 | 1,0820 | 1,0820 | 5.117 | 5.535,00 |
| 22/6/2012 | 1,1960 | -6,85% | 1,3370 | 1,3370 | 1,1960 | 1.381 | 1.726,50 |
| 21/6/2012 | 1,2840 | 9,74% | 1,2310 | 1,2840 | 1,2310 | 682 | 867,60 |
| 20/6/2012 | 1,1700 | 9,96% | 1,1700 | 1,1700 | 1,1700 | 627 | 732,83 |
| 19/6/2012 | 1,0640 | 0,00% | 1,0640 | 1,0640 | 1,0640 | 1.138 | 1.210,00 |
| 18/6/2012 | 1,0640 | -3,18% | 1,0550 | 1,0990 | 1,0550 | 654 | 693,75 |
| 15/6/2012 | 1,0990 | 0,00% | 1,0990 | 1,0990 | 1,0990 | ,00 | |
| 14/6/2012 | 1,0990 | 0,00% | 1,0990 | 1,1430 | 1,0990 | 14.260 | 15.677,00 |
| 13/6/2012 | 1,0990 | 0,00% | 1,0990 | 1,0990 | 1,0990 | ,00 | |
| 12/6/2012 | 1,0990 | 0,00% | 1,0990 | 1,0990 | 1,0990 | 113 | 125,00 |
| 11/6/2012 | 1,0990 | 0,00% | 1,0990 | 1,0990 | 1,0990 | ,00 | |
| 08/6/2012 | 1,0990 | 0,00% | 1,0990 | 1,0990 | 1,0990 | 113 | 125,00 |
| 07/6/2012 | 1,0990 | -3,85% | 1,0990 | 1,0990 | 1,0990 | 3.412 | 3.750,00 |
| 06/6/2012 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | ,00 | |
| 05/6/2012 | 1,1430 | 2,33% | 1,1350 | 1,1430 | 1,1350 | 1.432 | 1.634,11 |
| 01/6/2012 | 1,1170 | 8,55% | 1,1170 | 1,1170 | 1,1170 | 136 | 152,40 |
| 31/5/2012 | 1,0290 | -9,97% | 1,1260 | 1,1260 | 1,0290 | 171 | 186,50 |
| 30/5/2012 | 1,1430 | 0,70% | 1,1430 | 1,1430 | 1,1430 | 113 | 130,00 |
| 29/5/2012 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 28/5/2012 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 25/5/2012 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 24/5/2012 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 23/5/2012 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 22/5/2012 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 21/5/2012 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 18/5/2012 | 1,1350 | -0,70% | 1,1350 | 1,1350 | 1,1350 | 113 | 129,00 |
| 17/5/2012 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | ,00 | |
| 16/5/2012 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | ,00 | |
| 15/5/2012 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | ,00 | |
| 14/5/2012 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 455 | 520,00 |
| 11/5/2012 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | ,00 | |
| 10/5/2012 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | ,00 | |
| 09/5/2012 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | ,00 | |
| 08/5/2012 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 125 | 143,00 |
| 07/5/2012 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | ,00 | |
| 04/5/2012 | 1,1430 | -1,55% | 1,1430 | 1,1430 | 1,1430 | 341 | 390,00 |
| 03/5/2012 | 1,1610 | 0,00% | 1,1610 | 1,1610 | 1,1610 | ,00 | |
| 02/5/2012 | 1,1610 | 10,05% | 1,1430 | 1,1610 | 1,1430 | 910 | 1.046,00 |
| 30/4/2012 | 1,0550 | -5,55% | 1,0550 | 1,0550 | 1,0550 | 1 | 1,20 |
| 27/4/2012 | 1,1170 | 0,00% | 1,1170 | 1,1170 | 1,1170 | ,00 | |
| 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 | 0,00% | 1,2490 | 1,3020 | 1,2310 | 773 | ,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.% |
|---|