| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -1,22% | 1,4340 | 1,4600 | 1,3810 | 1.342 | ,00 |
| 11/2/2011 | 1,3980 | 3,25% | 1,3720 | 1,4420 | 1,3720 | 8.879 | ,00 |
| 10/2/2011 | 1,3540 | -3,15% | 1,3460 | 1,4340 | 1,3370 | 8.202 | ,00 |
| 09/2/2011 | 1,3980 | 0,58% | 1,4160 | 1,4510 | 1,3900 | 3.462 | ,00 |
| 08/2/2011 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 07/2/2011 | 1,3900 | -2,46% | 1,4250 | 1,4420 | 1,3810 | 2.751 | ,00 |
| 04/2/2011 | 1,4250 | 3,19% | 1,3900 | 1,4340 | 1,3900 | 1.277 | ,00 |
| 03/2/2011 | 1,3810 | 1,99% | 1,3810 | 1,3900 | 1,3280 | 1.086 | ,00 |
| 02/2/2011 | 1,3540 | -2,59% | 1,3540 | 1,4070 | 1,3460 | 5.059 | ,00 |
| 01/2/2011 | 1,3900 | 5,38% | 1,3460 | 1,4160 | 1,3460 | 5.621 | ,00 |
| 31/1/2011 | 1,3190 | 2,01% | 1,3190 | 1,3190 | 1,3190 | 2 | ,00 |
| 28/1/2011 | 1,2930 | -3,94% | 1,3900 | 1,4160 | 1,2750 | 4.861 | ,00 |
| 27/1/2011 | 1,3460 | -1,25% | 1,3980 | 1,4250 | 1,3460 | 2.357 | ,00 |
| 26/1/2011 | 1,3630 | 3,34% | 1,4420 | 1,4420 | 1,3190 | 7.346 | ,00 |
| 25/1/2011 | 1,3190 | -2,58% | 1,2310 | 1,3980 | 1,2310 | 9.197 | ,00 |
| 24/1/2011 | 1,3540 | 0,00% | 1,3460 | 1,3900 | 1,3020 | 6.374 | ,00 |
| 21/1/2011 | 1,3540 | -1,31% | 1,3980 | 1,4070 | 1,3020 | 13.935 | ,00 |
| 20/1/2011 | 1,3720 | 1,33% | 1,3720 | 1,3720 | 1,3720 | 141 | ,00 |
| 19/1/2011 | 1,3540 | 2,65% | 1,3190 | 1,3900 | 1,2490 | 6.664 | ,00 |
| 18/1/2011 | 1,3190 | 4,85% | 1,3370 | 1,3370 | 1,3190 | 28 | ,00 |
| 17/1/2011 | 1,2580 | -2,02% | 1,3190 | 1,4070 | 1,2310 | 4.333 | ,00 |
| 14/1/2011 | 1,2840 | 2,80% | 1,2310 | 1,2930 | 1,2310 | 271 | ,00 |
| 13/1/2011 | 1,2490 | -4,07% | 1,2400 | 1,3100 | 1,2140 | 6.591 | ,00 |
| 12/1/2011 | 1,3020 | 3,50% | 1,2580 | 1,3100 | 1,2580 | 1.316 | ,00 |
| 11/1/2011 | 1,2580 | 6,79% | 1,1780 | 1,3020 | 1,1350 | 8.809 | ,00 |
| 10/1/2011 | 1,1780 | 0,00% | 1,1870 | 1,1960 | 1,1780 | 4.924 | ,00 |
| 07/1/2011 | 1,1780 | -2,24% | 1,1780 | 1,2220 | 1,1780 | 5.020 | ,00 |
| 05/1/2011 | 1,2050 | -0,74% | 1,1610 | 1,2050 | 1,1610 | 1.546 | ,00 |
| 04/1/2011 | 1,2140 | -7,33% | 1,2310 | 1,2580 | 1,1780 | 24.229 | ,00 |
| 03/1/2011 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 31/12/2010 | 1,3100 | 4,13% | 1,3100 | 1,3190 | 1,3020 | 1.088 | ,00 |
| 30/12/2010 | 1,2580 | 9,20% | 1,1520 | 1,2580 | 1,1520 | 3.020 | ,00 |
| 29/12/2010 | 1,1520 | -6,42% | 1,3190 | 1,3190 | 1,1520 | 256 | ,00 |
| 28/12/2010 | 1,2310 | 8,46% | 1,1780 | 1,2400 | 1,1350 | 4.018 | ,00 |
| 27/12/2010 | 1,1350 | -7,80% | 1,1610 | 1,2490 | 1,1350 | 3.540 | ,00 |
| 23/12/2010 | 1,2310 | -0,73% | 1,1780 | 1,3020 | 1,1780 | 4.229 | ,00 |
| 22/12/2010 | 1,2400 | 0,00% | 1,3280 | 1,3280 | 1,1520 | 2.190 | ,00 |
| 21/12/2010 | 1,2400 | 8,49% | 1,2400 | 1,2400 | 1,2400 | 1 | ,00 |
| 20/12/2010 | 1,1430 | -2,97% | 1,2930 | 1,2930 | 1,1430 | 1.348 | ,00 |
| 17/12/2010 | 1,1780 | 0,68% | 1,1430 | 1,2050 | 1,1350 | 2.749 | ,00 |
| 16/12/2010 | 1,1700 | 1,56% | 1,1780 | 1,2490 | 1,1700 | 92 | ,00 |
| 15/12/2010 | 1,1520 | -0,78% | 1,1610 | 1,2140 | 1,1350 | 16.863 | ,00 |
| 14/12/2010 | 1,1610 | 7,30% | 1,1780 | 1,1780 | 1,0640 | 3.385 | ,00 |
| 13/12/2010 | 1,0820 | -8,15% | 1,1960 | 1,1960 | 1,0820 | 610 | ,00 |
| 10/12/2010 | 1,1780 | -5,00% | 1,1960 | 1,3020 | 1,1780 | 9.589 | ,00 |
| 09/12/2010 | 1,2400 | -2,05% | 1,2490 | 1,3900 | 1,2220 | 1.552 | ,00 |
| 08/12/2010 | 1,2660 | 5,85% | 1,2930 | 1,2930 | 1,1780 | 8.367 | ,00 |
| 07/12/2010 | 1,1960 | 0,76% | 1,2220 | 1,3020 | 1,1610 | 6.003 | ,00 |
| 06/12/2010 | 1,1870 | 1,45% | 1,1870 | 1,1870 | 1,1870 | 2 | ,00 |
| 03/12/2010 | 1,1700 | 6,46% | 1,1700 | 1,1700 | 1,1700 | 902 | ,00 |
| 02/12/2010 | 1,0990 | -3,85% | 1,0990 | 1,0990 | 1,0990 | 1.915 | ,00 |
| 01/12/2010 | 1,1430 | 4,00% | 1,1520 | 1,1780 | 1,1170 | 927 | ,00 |
| 30/11/2010 | 1,0990 | -0,81% | 1,0900 | 1,1350 | 1,0900 | 12.937 | ,00 |
| 29/11/2010 | 1,1080 | 0,82% | 1,0820 | 1,1350 | 1,0820 | 3.439 | ,00 |
| 26/11/2010 | 1,0990 | -0,81% | 1,0990 | 1,0990 | 1,0990 | 499 | ,00 |
| 25/11/2010 | 1,1080 | 0,00% | 1,0730 | 1,1350 | 1,0640 | 2.206 | ,00 |
| 24/11/2010 | 1,1080 | -6,66% | 1,1780 | 1,1780 | 1,0730 | 4.611 | ,00 |
| 23/11/2010 | 1,1870 | 7,13% | 1,1610 | 1,2220 | 1,1080 | 2.517 | ,00 |
| 22/11/2010 | 1,1080 | -4,57% | 1,1610 | 1,1780 | 1,1080 | 4.344 | ,00 |
| 19/11/2010 | 1,1610 | 8,20% | 1,1780 | 1,1780 | 1,0990 | 2.478 | ,00 |
| 18/11/2010 | 1,0730 | 0,00% | 1,0110 | 1,1080 | 1,0110 | 2.160 | ,00 |
| 17/11/2010 | 1,0730 | 0,00% | 1,0820 | 1,0820 | 1,0730 | 511 | ,00 |
| 16/11/2010 | 1,0730 | -6,12% | 1,0990 | 1,0990 | 1,0730 | 1.342 | ,00 |
| 15/11/2010 | 1,1430 | -2,97% | 1,1350 | 1,1870 | 1,1350 | 3.960 | ,00 |
| 12/11/2010 | 1,1780 | 4,62% | 1,1780 | 1,1780 | 1,1780 | 3.889 | ,00 |
| 11/11/2010 | 1,1260 | 0,81% | 1,1610 | 1,1780 | 1,0900 | 1.698 | ,00 |
| 10/11/2010 | 1,1170 | -0,80% | 1,0290 | 1,2050 | 1,0290 | 9.648 | ,00 |
| 09/11/2010 | 1,1260 | 0,81% | 1,1700 | 1,2050 | 1,1080 | 2.214 | ,00 |
| 08/11/2010 | 1,1170 | -1,59% | 1,2140 | 1,2140 | 1,0820 | 2.969 | ,00 |
| 05/11/2010 | 1,1350 | -3,65% | 1,0550 | 1,1520 | 1,0550 | 12.137 | ,00 |
| 04/11/2010 | 1,1780 | -0,76% | 1,1350 | 1,1960 | 1,1350 | 2.083 | ,00 |
| 03/11/2010 | 1,1870 | 3,04% | 1,2400 | 1,2400 | 1,0990 | 2.047 | ,00 |
| 02/11/2010 | 1,1520 | -7,77% | 1,2840 | 1,2840 | 1,1520 | 1.282 | ,00 |
| 01/11/2010 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2490 | ,00 | |
| 29/10/2010 | 1,2490 | -2,73% | 1,2140 | 1,2490 | 1,1960 | 683 | ,00 |
| 27/10/2010 | 1,2840 | -0,70% | 1,2840 | 1,2840 | 1,2840 | 127 | ,00 |
| 26/10/2010 | 1,2930 | -1,97% | 1,2930 | 1,2930 | 1,2930 | 383 | ,00 |
| 25/10/2010 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,3190 | ,00 | |
| 22/10/2010 | 1,3190 | 5,60% | 1,3190 | 1,3370 | 1,1610 | 10.016 | ,00 |
| 21/10/2010 | 1,2490 | -8,36% | 1,3280 | 1,3280 | 1,2490 | 511 | ,00 |
| 20/10/2010 | 1,3630 | 4,05% | 1,3100 | 1,3630 | 1,3100 | 390 | ,00 |
| 19/10/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 18/10/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 15/10/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 14/10/2010 | 1,3100 | 4,88% | 1,3100 | 1,3100 | 1,3100 | 51 | ,00 |
| 13/10/2010 | 1,2490 | 0,00% | 1,2490 | 1,3100 | 1,2400 | 1.824 | ,00 |
| 12/10/2010 | 1,2490 | -5,31% | 1,2490 | 1,2490 | 1,2490 | 1.240 | ,00 |
| 11/10/2010 | 1,3190 | 2,73% | 1,2840 | 1,3190 | 1,2840 | 320 | ,00 |
| 08/10/2010 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | ,00 | |
| 07/10/2010 | 1,2840 | 0,00% | 1,3190 | 1,3190 | 1,1780 | 1.950 | ,00 |
| 06/10/2010 | 1,2840 | 5,07% | 1,2220 | 1,3190 | 1,1350 | 6.924 | ,00 |
| 05/10/2010 | 1,2220 | -5,49% | 1,2490 | 1,2490 | 1,1780 | 6.936 | ,00 |
| 04/10/2010 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | ,00 | |
| 01/10/2010 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | ,00 | |
| 30/9/2010 | 1,2930 | 3,52% | 1,1870 | 1,3280 | 1,1700 | 8.586 | ,00 |
| 29/9/2010 | 1,2490 | 1,46% | 1,2490 | 1,2490 | 1,2490 | 64 | ,00 |
| 28/9/2010 | 1,2310 | 4,50% | 1,0900 | 1,2310 | 1,0900 | 280 | ,00 |
| 27/9/2010 | 1,1780 | 4,62% | 1,1260 | 1,1780 | 1,1260 | 320 | ,00 |
| 24/9/2010 | 1,1260 | 0,81% | 1,1080 | 1,2310 | 1,1080 | 1.231 | ,00 |
| 23/9/2010 | 1,1170 | -3,79% | 1,1520 | 1,1520 | 1,1170 | 894 | ,00 |
| 22/9/2010 | 1,1610 | -2,19% | 1,0990 | 1,2220 | 1,0990 | 5.031 | ,00 |
| 21/9/2010 | 1,1870 | 0,00% | 1,1870 | 1,1870 | 1,1870 | ,00 | |
| 20/9/2010 | 1,1870 | 0,76% | 1,1780 | 1,1870 | 1,1780 | 875 | ,00 |
| 17/9/2010 | 1,1780 | -1,51% | 1,1960 | 1,2580 | 1,1700 | 1.957 | ,00 |
| 16/9/2010 | 1,1960 | -1,48% | 1,3100 | 1,3100 | 1,1350 | 1.980 | ,00 |
| 15/9/2010 | 1,2140 | -7,33% | 1,2140 | 1,2140 | 1,2140 | 780 | ,00 |
| 14/9/2010 | 1,3100 | -6,89% | 1,2840 | 1,3100 | 1,2660 | 4.841 | ,00 |
| 13/9/2010 | 1,4070 | 3,91% | 1,4070 | 1,4070 | 1,4070 | 127 | ,00 |
| 10/9/2010 | 1,3540 | 4,72% | 1,2930 | 1,4070 | 1,2930 | 5.367 | ,00 |
| 09/9/2010 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | 218 | ,00 |
| 08/9/2010 | 1,2930 | 0,70% | 1,2930 | 1,2930 | 1,2930 | 383 | ,00 |
| 07/9/2010 | 1,2840 | -0,70% | 1,2930 | 1,2930 | 1,2490 | 701 | ,00 |
| 06/9/2010 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | ,00 | |
| 03/9/2010 | 1,2930 | -1,97% | 1,2930 | 1,2930 | 1,2930 | 127 | ,00 |
| 02/9/2010 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,3190 | ,00 | |
| 01/9/2010 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,3190 | ,00 | |
| 31/8/2010 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,3190 | ,00 | |
| 30/8/2010 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,3190 | ,00 | |
| 27/8/2010 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,3190 | ,00 | |
| 26/8/2010 | 1,3190 | -5,11% | 1,2930 | 1,3540 | 1,2930 | 741 | ,00 |
| 25/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 24/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 23/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 20/8/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 19/8/2010 | 1,3900 | 0,00% | 1,2750 | 1,3900 | 1,2750 | 75 | ,00 |
| 18/8/2010 | 1,3900 | 1,98% | 1,3020 | 1,3900 | 1,3020 | 676 | ,00 |
| 17/8/2010 | 1,3630 | -2,50% | 1,3980 | 1,3980 | 1,3630 | 1.994 | ,00 |
| 16/8/2010 | 1,3980 | 0,00% | 1,3980 | 1,4070 | 1,3980 | 3.080 | ,00 |
| 13/8/2010 | 1,3980 | 7,37% | 1,3980 | 1,3980 | 1,3980 | 64 | ,00 |
| 12/8/2010 | 1,3020 | -6,87% | 1,3980 | 1,4070 | 1,3020 | 1.227 | ,00 |
| 11/8/2010 | 1,3980 | -0,64% | 1,2930 | 1,3980 | 1,2930 | 28 | ,00 |
| 10/8/2010 | 1,4070 | 0,00% | 1,4070 | 1,4070 | 1,4070 | ,00 | |
| 09/8/2010 | 1,4070 | 0,64% | 1,4070 | 1,4070 | 1,3980 | 894 | ,00 |
| 06/8/2010 | 1,3980 | 0,00% | 1,3980 | 1,3980 | 1,3980 | ,00 | |
| 05/8/2010 | 1,3980 | 6,72% | 1,3100 | 1,3980 | 1,2490 | 677 | ,00 |
| 04/8/2010 | 1,3100 | -6,29% | 1,2750 | 1,3190 | 1,2660 | 3.961 | ,00 |
| 03/8/2010 | 1,3980 | 0,00% | 1,3980 | 1,3980 | 1,3980 | ,00 | |
| 02/8/2010 | 1,3980 | 3,25% | 1,3980 | 1,3980 | 1,3980 | 1 | ,00 |
| 30/7/2010 | 1,3540 | 12,37% | 1,2050 | 1,4070 | 1,2050 | 755 | ,00 |
| 29/7/2010 | 1,2050 | 0,00% | 1,2050 | 1,2050 | 1,2050 | 511 | ,00 |
| 28/7/2010 | 1,2050 | 0,00% | 1,2050 | 1,2050 | 1,2050 | 592 | ,00 |
| 27/7/2010 | 1,2050 | 6,17% | 1,1780 | 1,2140 | 1,1780 | 920 | ,00 |
| 26/7/2010 | 1,1350 | -6,51% | 1,2490 | 1,2490 | 1,1260 | 793 | ,00 |
| 23/7/2010 | 1,2140 | 3,06% | 1,1780 | 1,2140 | 1,1780 | 767 | ,00 |
| 22/7/2010 | 1,1780 | 0,00% | 1,1780 | 1,1870 | 1,1780 | 1.125 | ,00 |
| 21/7/2010 | 1,1780 | -6,36% | 1,2490 | 1,2580 | 1,1610 | 4.805 | ,00 |
| 20/7/2010 | 1,2580 | 8,35% | 1,2580 | 1,2580 | 1,2580 | 1 | ,00 |
| 19/7/2010 | 1,1610 | -8,29% | 1,2660 | 1,2750 | 1,1610 | 741 | ,00 |
| 16/7/2010 | 1,2660 | -7,73% | 1,2490 | 1,2750 | 1,2490 | 1.022 | ,00 |
| 15/7/2010 | 1,3720 | 0,00% | 1,3720 | 1,3720 | 1,3720 | 665 | ,00 |
| 14/7/2010 | 1,3720 | 0,66% | 1,3630 | 1,3720 | 1,3630 | 817 | ,00 |
| 13/7/2010 | 1,3630 | 6,15% | 1,3020 | 1,3630 | 1,3020 | 255 | ,00 |
| 12/7/2010 | 1,2840 | -6,41% | 1,3720 | 1,3720 | 1,2840 | 1.156 | ,00 |
| 09/7/2010 | 1,3720 | 0,66% | 1,2310 | 1,3720 | 1,2310 | 385 | ,00 |
| 08/7/2010 | 1,3630 | 3,34% | 1,3370 | 1,3630 | 1,3190 | 755 | ,00 |
| 07/7/2010 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,2840 | 229 | ,00 |
| 06/7/2010 | 1,3190 | 5,60% | 1,2490 | 1,3280 | 1,2490 | 1.354 | ,00 |
| 05/7/2010 | 1,2490 | -2,73% | 1,2490 | 1,2490 | 1,2490 | 1.110 | ,00 |
| 02/7/2010 | 1,2840 | 2,80% | 1,2490 | 1,2840 | 1,2490 | 1.328 | ,00 |
| 01/7/2010 | 1,2490 | 0,73% | 1,2400 | 1,2840 | 1,2220 | 1.942 | ,00 |
| 30/6/2010 | 1,2400 | 10,12% | 1,1170 | 1,2400 | 1,1170 | 3.977 | ,00 |
| 29/6/2010 | 1,1260 | 1,62% | 1,1350 | 1,1780 | 1,1170 | 3.044 | ,00 |
| 28/6/2010 | 1,1080 | 0,82% | 1,0990 | 1,1780 | 1,0990 | 5.951 | ,00 |
| 25/6/2010 | 1,0990 | 0,83% | 1,0900 | 1,1870 | 1,0900 | 984 | ,00 |
| 24/6/2010 | 1,0900 | 0,00% | 1,1080 | 1,1080 | 0,9938 | 1.179 | ,00 |
| 23/6/2010 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 1.231 | ,00 |
| 22/6/2010 | 1,0900 | 0,74% | 1,0900 | 1,0900 | 1,0900 | 414 | ,00 |
| 21/6/2010 | 1,0820 | 9,85% | 1,0820 | 1,0820 | 1,0820 | 332 | ,00 |
| 18/6/2010 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 17/6/2010 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 1.681 | ,00 |
| 16/6/2010 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 1.869 | ,00 |
| 15/6/2010 | 0,9850 | 0,00% | 0,8882 | 0,9850 | 0,8882 | 2.491 | ,00 |
| 14/6/2010 | 0,9850 | 2,75% | 0,9586 | 0,9850 | 0,9586 | 2.865 | ,00 |
| 11/6/2010 | 0,9586 | 0,00% | 0,9586 | 0,9586 | 0,9586 | 2.076 | ,00 |
| 10/6/2010 | 0,9586 | 0,94% | 0,9497 | 0,9586 | 0,9497 | 995 | ,00 |
| 09/6/2010 | 0,9497 | 0,00% | 0,9497 | 0,9497 | 0,9322 | 3.630 | ,00 |
| 08/6/2010 | 0,9497 | -7,71% | 1,0290 | 1,0290 | 0,9497 | 7.543 | ,00 |
| 07/6/2010 | 1,0290 | -5,60% | 1,0900 | 1,0900 | 0,9850 | 4.539 | ,00 |
| 04/6/2010 | 1,0900 | -0,82% | 1,0900 | 1,0900 | 1,0900 | 484 | ,00 |
| 03/6/2010 | 1,0990 | -2,40% | 1,1520 | 1,1520 | 1,0380 | 121 | ,00 |
| 02/6/2010 | 1,1260 | 3,30% | 1,1780 | 1,1780 | 1,0290 | 50 | ,00 |
| 01/6/2010 | 1,0900 | -7,47% | 1,1520 | 1,1520 | 1,0900 | 2.647 | ,00 |
| 31/5/2010 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 2.492 | ,00 |
| 28/5/2010 | 1,1780 | 0,00% | 1,2050 | 1,2220 | 1,1350 | 1.265 | ,00 |
| 27/5/2010 | 1,1780 | 4,62% | 1,2140 | 1,2140 | 1,0820 | 10.616 | ,00 |
| 26/5/2010 | 1,1260 | 2,46% | 1,0990 | 1,1260 | 1,0470 | 3.481 | ,00 |
| 25/5/2010 | 1,0990 | -6,71% | 1,1610 | 1,1610 | 1,0990 | 1.508 | ,00 |
| 21/5/2010 | 1,1780 | 1,46% | 1,1780 | 1,1780 | 1,1780 | 2 | ,00 |
| 20/5/2010 | 1,1610 | 4,78% | 1,0990 | 1,1610 | 1,0990 | 16.690 | ,00 |
| 19/5/2010 | 1,1080 | 0,00% | 1,2140 | 1,2140 | 1,0110 | 6.133 | ,00 |
| 18/5/2010 | 1,1080 | -2,38% | 1,1350 | 1,2140 | 1,0380 | 6.442 | ,00 |
| 17/5/2010 | 1,1350 | -2,99% | 1,2490 | 1,2490 | 1,0640 | 4.425 | ,00 |
| 14/5/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 2.214 | ,00 |
| 13/5/2010 | 1,1700 | 2,36% | 1,1780 | 1,2490 | 1,0900 | 9.834 | ,00 |
| 12/5/2010 | 1,1430 | 5,64% | 1,1520 | 1,1520 | 1,0820 | 10.247 | ,00 |
| 11/5/2010 | 1,0820 | -0,73% | 1,0900 | 1,0900 | 1,0730 | 2.290 | ,00 |
| 10/5/2010 | 1,0900 | 0,00% | 1,0820 | 1,1780 | 1,0200 | 8.172 | ,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.% |
|---|