| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 1,58% | 1,0820 | 1,1780 | 1,0200 | 8.172 | ,00 |
| 07/5/2010 | 1,0730 | 0,00% | 1,0640 | 1,0730 | 1,0640 | 1.384 | ,00 |
| 06/5/2010 | 1,0730 | 0,00% | 1,0380 | 1,1700 | 1,0200 | 9.231 | ,00 |
| 05/5/2010 | 1,0730 | -8,91% | 1,1780 | 1,1780 | 1,0550 | 2.442 | ,00 |
| 04/5/2010 | 1,1780 | -2,24% | 1,2490 | 1,2490 | 1,1610 | 4.167 | ,00 |
| 03/5/2010 | 1,2050 | 4,60% | 1,2490 | 1,2580 | 1,1780 | 3.945 | ,00 |
| 30/4/2010 | 1,1520 | 9,19% | 1,0470 | 1,1610 | 1,0470 | 5.864 | ,00 |
| 29/4/2010 | 1,0550 | 7,11% | 0,9938 | 1,0820 | 0,9938 | 11.375 | ,00 |
| 28/4/2010 | 0,9850 | -8,96% | 1,0820 | 1,0820 | 0,9850 | 2.311 | ,00 |
| 27/4/2010 | 1,0820 | -8,15% | 1,1780 | 1,1780 | 1,0730 | 4.963 | ,00 |
| 26/4/2010 | 1,1780 | 3,06% | 1,1780 | 1,1780 | 1,1780 | 4.822 | ,00 |
| 23/4/2010 | 1,1430 | -9,72% | 1,2660 | 1,2660 | 1,1430 | 499 | ,00 |
| 22/4/2010 | 1,2660 | 0,00% | 1,2660 | 1,2660 | 1,2660 | 513 | ,00 |
| 21/4/2010 | 1,2660 | 0,00% | 1,2660 | 1,2660 | 1,2660 | 505 | ,00 |
| 20/4/2010 | 1,2660 | -9,44% | 1,2750 | 1,3540 | 1,2660 | 5.348 | ,00 |
| 19/4/2010 | 1,3980 | 7,37% | 1,2310 | 1,3980 | 1,2310 | 723 | ,00 |
| 16/4/2010 | 1,3020 | 1,40% | 1,2930 | 1,3020 | 1,2930 | 692 | ,00 |
| 15/4/2010 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | ,00 | |
| 14/4/2010 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | ,00 | |
| 13/4/2010 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | ,00 | |
| 12/4/2010 | 1,2840 | 5,07% | 1,2840 | 1,2840 | 1,2840 | 14 | ,00 |
| 09/4/2010 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,2220 | 635 | ,00 |
| 08/4/2010 | 1,2220 | -0,73% | 1,1170 | 1,2220 | 1,1170 | 1.440 | ,00 |
| 07/4/2010 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | 14 | ,00 |
| 06/4/2010 | 1,2310 | 0,00% | 1,3460 | 1,3460 | 1,2220 | 1.655 | ,00 |
| 01/4/2010 | 1,2310 | -2,15% | 1,3630 | 1,3630 | 1,2220 | 976 | ,00 |
| 31/3/2010 | 1,2580 | -7,09% | 1,2750 | 1,3190 | 1,2490 | 4.078 | ,00 |
| 30/3/2010 | 1,3540 | 0,00% | 1,3540 | 1,3540 | 1,3540 | ,00 | |
| 29/3/2010 | 1,3540 | 0,00% | 1,3540 | 1,3540 | 1,3540 | ,00 | |
| 26/3/2010 | 1,3540 | 8,41% | 1,2490 | 1,3540 | 1,2490 | 972 | ,00 |
| 24/3/2010 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2490 | 969 | ,00 |
| 23/3/2010 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2490 | 969 | ,00 |
| 22/3/2010 | 1,2490 | -2,73% | 1,2660 | 1,2660 | 1,2490 | 1.593 | ,00 |
| 19/3/2010 | 1,2840 | -1,38% | 1,1780 | 1,3630 | 1,1780 | 421 | ,00 |
| 18/3/2010 | 1,3020 | 0,00% | 1,3020 | 1,3020 | 1,3020 | 1.799 | ,00 |
| 17/3/2010 | 1,3020 | -1,96% | 1,3100 | 1,3630 | 1,3020 | 6.096 | ,00 |
| 16/3/2010 | 1,3280 | 0,00% | 1,3280 | 1,3280 | 1,3280 | 1.262 | ,00 |
| 15/3/2010 | 1,3280 | -5,01% | 1,3100 | 1,3280 | 1,3100 | 992 | ,00 |
| 12/3/2010 | 1,3980 | -4,83% | 1,3540 | 1,4160 | 1,3460 | 5.092 | ,00 |
| 11/3/2010 | 1,4690 | 5,68% | 1,3900 | 1,4690 | 1,3900 | 2.700 | ,00 |
| 10/3/2010 | 1,3900 | 3,27% | 1,3370 | 1,3980 | 1,3370 | 3.105 | ,00 |
| 09/3/2010 | 1,3460 | 6,32% | 1,3630 | 1,3630 | 1,2660 | 1.116 | ,00 |
| 08/3/2010 | 1,2660 | 6,66% | 1,2660 | 1,2660 | 1,2660 | 624 | ,00 |
| 05/3/2010 | 1,1870 | 0,00% | 1,1870 | 1,1870 | 1,1870 | ,00 | |
| 04/3/2010 | 1,1870 | -4,96% | 1,2490 | 1,2490 | 1,1870 | 1.309 | ,00 |
| 03/3/2010 | 1,2490 | -0,72% | 1,2310 | 1,3100 | 1,2310 | 2.089 | ,00 |
| 02/3/2010 | 1,2580 | -6,54% | 1,3460 | 1,3460 | 1,2140 | 5.440 | ,00 |
| 01/3/2010 | 1,3460 | 9,34% | 1,2310 | 1,3540 | 1,2310 | 1.729 | ,00 |
| 26/2/2010 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | 899 | ,00 |
| 25/2/2010 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | 1.066 | ,00 |
| 24/2/2010 | 1,2310 | -0,73% | 1,2400 | 1,2400 | 1,1780 | 1.224 | ,00 |
| 23/2/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 955 | ,00 |
| 22/2/2010 | 1,2400 | 0,73% | 1,2220 | 1,2660 | 1,2220 | 5.134 | ,00 |
| 19/2/2010 | 1,2310 | -2,76% | 1,2310 | 1,2310 | 1,1780 | 7.002 | ,00 |
| 18/2/2010 | 1,2660 | -2,09% | 1,2660 | 1,2660 | 1,2660 | 1.274 | ,00 |
| 17/2/2010 | 1,2930 | -1,97% | 1,2400 | 1,2930 | 1,2400 | 17.092 | ,00 |
| 16/2/2010 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,3190 | 692 | ,00 |
| 12/2/2010 | 1,3190 | 0,00% | 1,3020 | 1,3370 | 1,3020 | 1.218 | ,00 |
| 11/2/2010 | 1,3190 | -0,68% | 1,3280 | 1,3280 | 1,3190 | 1.295 | ,00 |
| 10/2/2010 | 1,3280 | 3,43% | 1,3190 | 1,3370 | 1,3190 | 1.799 | ,00 |
| 09/2/2010 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,1960 | 4.457 | ,00 |
| 08/2/2010 | 1,2840 | 1,42% | 1,3100 | 1,3100 | 1,2840 | 17.333 | ,00 |
| 05/2/2010 | 1,2660 | -5,31% | 1,3020 | 1,3020 | 1,2660 | 746 | ,00 |
| 04/2/2010 | 1,3370 | 0,00% | 1,3370 | 1,3370 | 1,3370 | 734 | ,00 |
| 03/2/2010 | 1,3370 | 5,61% | 1,2660 | 1,3810 | 1,2660 | 2.131 | ,00 |
| 02/2/2010 | 1,2660 | 0,00% | 1,2660 | 1,2660 | 1,2660 | ,00 | |
| 01/2/2010 | 1,2660 | 2,10% | 1,2490 | 1,3370 | 1,2490 | 581 | ,00 |
| 29/1/2010 | 1,2400 | 2,14% | 1,2140 | 1,2490 | 1,2140 | 3.646 | ,00 |
| 28/1/2010 | 1,2140 | -2,80% | 1,2490 | 1,2660 | 1,1960 | 4.263 | ,00 |
| 27/1/2010 | 1,2490 | -3,40% | 1,2930 | 1,2930 | 1,2310 | 3.238 | ,00 |
| 26/1/2010 | 1,2930 | -0,69% | 1,2660 | 1,2930 | 1,2660 | 2.037 | ,00 |
| 25/1/2010 | 1,3020 | 2,12% | 1,2660 | 1,3020 | 1,2660 | 2.450 | ,00 |
| 22/1/2010 | 1,2750 | 0,00% | 1,2750 | 1,3020 | 1,1780 | 1.002 | ,00 |
| 21/1/2010 | 1,2750 | -2,67% | 1,3020 | 1,3020 | 1,1780 | 2.783 | ,00 |
| 20/1/2010 | 1,3100 | -2,67% | 1,3460 | 1,3460 | 1,3100 | 2.296 | ,00 |
| 19/1/2010 | 1,3460 | -1,90% | 1,3370 | 1,3900 | 1,3020 | 2.906 | ,00 |
| 18/1/2010 | 1,3720 | -3,72% | 1,4250 | 1,4250 | 1,3720 | 1.260 | ,00 |
| 15/1/2010 | 1,4250 | 0,00% | 1,4250 | 1,4250 | 1,4250 | 1.051 | ,00 |
| 14/1/2010 | 1,4250 | 3,86% | 1,5040 | 1,5040 | 1,3720 | 1.673 | ,00 |
| 13/1/2010 | 1,3720 | -3,72% | 1,4250 | 1,4250 | 1,3720 | 1.467 | ,00 |
| 12/1/2010 | 1,4250 | -7,41% | 1,4510 | 1,4600 | 1,4250 | 7.113 | ,00 |
| 11/1/2010 | 1,5390 | -3,87% | 1,6010 | 1,6010 | 1,5040 | 12.885 | ,00 |
| 08/1/2010 | 1,6010 | 0,00% | 1,6010 | 1,6010 | 1,6010 | ,00 | |
| 07/1/2010 | 1,6010 | 7,74% | 1,4860 | 1,6010 | 1,4860 | 6.934 | ,00 |
| 05/1/2010 | 1,4860 | 0,00% | 1,4860 | 1,4860 | 1,4860 | 1.937 | ,00 |
| 04/1/2010 | 1,4860 | 0,00% | 1,4860 | 1,4860 | 1,4860 | 3.459 | ,00 |
| 31/12/2009 | 1,4860 | 3,63% | 1,4420 | 1,5130 | 1,4420 | 4.636 | 6.775,50 |
| 30/12/2009 | 1,4340 | 0,00% | 1,4340 | 1,4340 | 1,4340 | 4.056 | 5.805,36 |
| 29/12/2009 | 1,4340 | 0,00% | 1,4340 | 1,4340 | 1,4340 | 69 | 99,00 |
| 28/12/2009 | 1,4340 | 0,00% | 1,4340 | 1,4340 | 1,4340 | 693 | 991,98 |
| 23/12/2009 | 1,4340 | 0,00% | 1,4420 | 1,4420 | 1,4340 | 5.674 | 8.123,00 |
| 22/12/2009 | 1,4340 | -0,55% | 1,3810 | 1,4340 | 1,3810 | 12.456 | 17.520,00 |
| 21/12/2009 | 1,4420 | 0,00% | 1,4420 | 1,4420 | 1,4420 | 4.843 | 6.965,00 |
| 18/12/2009 | 1,4420 | 5,10% | 1,3720 | 1,4420 | 1,3720 | 2.360 | 3.241,30 |
| 17/12/2009 | 1,3720 | 0,00% | 1,3720 | 1,3720 | 1,3720 | 1.038 | 1.425,00 |
| 16/12/2009 | 1,3720 | 0,00% | 1,3630 | 1,3720 | 1,3630 | 747 | 1.017,90 |
| 15/12/2009 | 1,3720 | -3,72% | 1,4250 | 1,4250 | 1,3720 | 6.536 | 9.251,80 |
| 14/12/2009 | 1,4250 | 0,00% | 1,4250 | 1,4250 | 1,4250 | 5.812 | 8.274,00 |
| 11/12/2009 | 1,4250 | -1,18% | 1,4340 | 1,4510 | 1,4070 | 6.270 | 8.992,00 |
| 10/12/2009 | 1,4420 | 10,08% | 1,3460 | 1,4420 | 1,3460 | 9.550 | 13.211,00 |
| 09/12/2009 | 1,3100 | -8,65% | 1,4340 | 1,4340 | 1,3100 | 6.788 | 9.635,46 |
| 08/12/2009 | 1,4340 | 0,00% | 1,4340 | 1,4340 | 1,4340 | 6.642 | 9.504,00 |
| 07/12/2009 | 1,4340 | -5,72% | 1,4160 | 1,4340 | 1,4160 | 4.498 | 6.423,50 |
| 04/12/2009 | 1,5210 | 5,48% | 1,4420 | 1,5300 | 1,4420 | 7.473 | 10.930,21 |
| 03/12/2009 | 1,4420 | 0,00% | 1,4420 | 1,4510 | 1,4340 | 62.747 | 90.154,26 |
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.% |
|---|