| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0,56% | 1,4420 | 1,4510 | 1,4340 | 62.747 | 90.154,26 |
| 02/12/2009 | 1,4340 | -0,55% | 1,4420 | 1,4420 | 1,4250 | 132.262 | 188.378,50 |
| 01/12/2009 | 1,4420 | 0,00% | 1,4420 | 1,4510 | 1,4420 | 9.010 | ,00 |
| 30/11/2009 | 1,4420 | 0,00% | 1,4420 | 1,4420 | 1,3630 | 33.935 | ,00 |
| 27/11/2009 | 1,4420 | 1,84% | 1,4070 | 1,4510 | 1,4070 | 17.925 | ,00 |
| 26/11/2009 | 1,4160 | -2,41% | 1,4510 | 1,4510 | 1,4070 | 28.594 | ,00 |
| 25/11/2009 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4510 | 40.135 | ,00 |
| 24/11/2009 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4510 | 6.675 | ,00 |
| 23/11/2009 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4510 | 9.560 | ,00 |
| 20/11/2009 | 1,4510 | 0,00% | 1,4510 | 1,4600 | 1,4510 | 14.628 | ,00 |
| 19/11/2009 | 1,4510 | 0,00% | 1,4510 | 1,4690 | 1,4510 | 9.658 | ,00 |
| 18/11/2009 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4340 | 10.380 | ,00 |
| 17/11/2009 | 1,4510 | 0,00% | 1,4420 | 1,4510 | 1,4160 | 23.963 | ,00 |
| 16/11/2009 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4160 | 34.537 | ,00 |
| 13/11/2009 | 1,4510 | -0,62% | 1,4510 | 1,4860 | 1,4510 | 14.329 | ,00 |
| 12/11/2009 | 1,4600 | -5,68% | 1,4600 | 1,6010 | 1,4420 | 17.066 | ,00 |
| 11/11/2009 | 1,5480 | 6,03% | 1,4600 | 1,5830 | 1,4600 | 39.395 | ,00 |
| 10/11/2009 | 1,4600 | 1,25% | 1,4510 | 1,4690 | 1,4420 | 18.476 | ,00 |
| 09/11/2009 | 1,4420 | 3,15% | 1,3980 | 1,4510 | 1,3980 | 16.935 | ,00 |
| 06/11/2009 | 1,3980 | 1,90% | 1,3900 | 1,4070 | 1,3900 | 28.998 | ,00 |
| 05/11/2009 | 1,3720 | 0,00% | 1,3720 | 1,3810 | 1,3720 | 45.671 | ,00 |
| 04/11/2009 | 1,3720 | 0,00% | 1,3720 | 1,3810 | 1,3630 | 48.065 | ,00 |
| 03/11/2009 | 1,3720 | 2,62% | 1,3810 | 1,3810 | 1,3370 | 41.247 | ,00 |
| 02/11/2009 | 1,3370 | 2,06% | 1,3100 | 1,3370 | 1,3020 | 955.328 | ,00 |
| 30/10/2009 | 1,3100 | 0,61% | 1,3020 | 1,3100 | 1,3020 | 20.897 | ,00 |
| 29/10/2009 | 1,3020 | 2,84% | 1,1700 | 1,3020 | 1,1700 | 24.718 | ,00 |
| 27/10/2009 | 1,2660 | 1,36% | 1,2490 | 1,2660 | 1,2310 | 222.850 | ,00 |
| 26/10/2009 | 1,2490 | -1,34% | 1,2660 | 1,2660 | 1,2400 | 22.973 | ,00 |
| 23/10/2009 | 1,2660 | 2,10% | 1,1960 | 1,2840 | 1,1960 | 400.371 | ,00 |
| 22/10/2009 | 1,2400 | -0,72% | 1,2490 | 1,2490 | 1,2050 | 4.303 | ,00 |
| 21/10/2009 | 1,2490 | 1,46% | 1,2310 | 1,2490 | 1,1960 | 8.289 | ,00 |
| 20/10/2009 | 1,2310 | -2,15% | 1,2580 | 1,2580 | 1,2220 | 16.485 | ,00 |
| 19/10/2009 | 1,2580 | 0,72% | 1,2490 | 1,2580 | 1,2490 | 4.250 | ,00 |
| 16/10/2009 | 1,2490 | -4,07% | 1,3020 | 1,3020 | 1,2400 | 3.639 | ,00 |
| 15/10/2009 | 1,3020 | -0,61% | 1,2400 | 1,3100 | 1,2400 | 4.470 | ,00 |
| 14/10/2009 | 1,3100 | 2,02% | 1,3020 | 1,3190 | 1,2750 | 14.879 | ,00 |
| 13/10/2009 | 1,2840 | 2,07% | 1,2580 | 1,2840 | 1,2310 | 4.982 | ,00 |
| 12/10/2009 | 1,2580 | 0,72% | 1,2660 | 1,2660 | 1,2490 | 23.471 | ,00 |
| 09/10/2009 | 1,2490 | -3,40% | 1,2930 | 1,2930 | 1,2490 | 3.584 | ,00 |
| 08/10/2009 | 1,2930 | 3,52% | 1,2840 | 1,2930 | 1,2840 | 1.979 | ,00 |
| 07/10/2009 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2490 | 1.389 | ,00 |
| 06/10/2009 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2490 | 2.712 | ,00 |
| 05/10/2009 | 1,2490 | -4,07% | 1,3020 | 1,3020 | 1,2050 | 6.795 | ,00 |
| 02/10/2009 | 1,3020 | 0,00% | 1,3020 | 1,3020 | 1,3020 | 1.748 | ,00 |
| 01/10/2009 | 1,3020 | 0,00% | 1,3020 | 1,3020 | 1,3020 | 1.799 | ,00 |
| 30/9/2009 | 1,3020 | 2,84% | 1,2660 | 1,3020 | 1,2660 | 3.230 | ,00 |
| 29/9/2009 | 1,2660 | -0,71% | 1,2750 | 1,2750 | 1,2310 | 3.332 | ,00 |
| 28/9/2009 | 1,2750 | -2,07% | 1,3020 | 1,3020 | 1,2220 | 32.898 | ,00 |
| 25/9/2009 | 1,3020 | 0,00% | 1,3020 | 1,3020 | 1,2580 | 2.534 | ,00 |
| 24/9/2009 | 1,3020 | -1,29% | 1,3190 | 1,3190 | 1,3020 | 1.274 | ,00 |
| 23/9/2009 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,2490 | 1.356 | ,00 |
| 22/9/2009 | 1,3190 | 7,15% | 1,2490 | 1,3190 | 1,2490 | 1.357 | ,00 |
| 21/9/2009 | 1,2310 | -6,67% | 1,3190 | 1,3190 | 1,2140 | 1.799 | ,00 |
| 18/9/2009 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,2490 | 1.453 | ,00 |
| 17/9/2009 | 1,3190 | 0,00% | 1,3190 | 1,3280 | 1,3190 | 2.111 | ,00 |
| 16/9/2009 | 1,3190 | -0,68% | 1,3280 | 1,3280 | 1,2490 | 1.484 | ,00 |
| 15/9/2009 | 1,3280 | -0,67% | 1,3370 | 1,3370 | 1,2930 | 2.007 | ,00 |
| 14/9/2009 | 1,3370 | -2,55% | 1,3720 | 1,3720 | 1,3370 | 3.667 | ,00 |
| 11/9/2009 | 1,3720 | 0,00% | 1,3720 | 1,3720 | 1,2930 | 2.039 | ,00 |
| 10/9/2009 | 1,3720 | 0,00% | 1,3720 | 1,3720 | 1,3720 | 1.494 | ,00 |
| 09/9/2009 | 1,3720 | 0,00% | 1,2660 | 1,3720 | 1,2660 | 1.827 | ,00 |
| 08/9/2009 | 1,3720 | 0,00% | 1,3720 | 1,3720 | 1,3720 | 1.882 | ,00 |
| 07/9/2009 | 1,3720 | 0,66% | 1,3900 | 1,3900 | 1,3630 | 2.143 | ,00 |
| 04/9/2009 | 1,3630 | 5,41% | 1,3630 | 1,3630 | 1,3630 | 277 | ,00 |
| 03/9/2009 | 1,2930 | -7,51% | 1,3900 | 1,3980 | 1,2840 | 4.332 | ,00 |
| 02/9/2009 | 1,3980 | 2,57% | 1,3980 | 1,3980 | 1,3980 | 1.822 | ,00 |
| 01/9/2009 | 1,3630 | -4,35% | 1,3190 | 1,3980 | 1,3190 | 7.752 | ,00 |
| 31/8/2009 | 1,4250 | -1,18% | 1,4070 | 1,4340 | 1,3630 | 2.000 | ,00 |
| 28/8/2009 | 1,4420 | 5,80% | 1,4420 | 1,4420 | 1,4340 | 3.324 | ,00 |
| 27/8/2009 | 1,3630 | -3,13% | 1,4160 | 1,4160 | 1,3630 | 4.229 | ,00 |
| 26/8/2009 | 1,4070 | 1,22% | 1,3900 | 1,4070 | 1,3720 | 2.108 | ,00 |
| 25/8/2009 | 1,3900 | -0,57% | 1,3980 | 1,4420 | 1,3190 | 6.360 | ,00 |
| 24/8/2009 | 1,3980 | 0,00% | 1,3980 | 1,4340 | 1,3980 | 3.308 | ,00 |
| 21/8/2009 | 1,3980 | 0,00% | 1,3980 | 1,3980 | 1,3980 | 2.587 | ,00 |
| 20/8/2009 | 1,3980 | 0,00% | 1,3980 | 1,3980 | 1,3980 | 2.629 | ,00 |
| 19/8/2009 | 1,3980 | 5,99% | 1,4420 | 1,4420 | 1,3190 | 2.632 | ,00 |
| 18/8/2009 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,3190 | ,00 | |
| 17/8/2009 | 1,3190 | -3,86% | 1,3720 | 1,3720 | 1,3190 | 3.284 | ,00 |
| 14/8/2009 | 1,3720 | 2,62% | 1,3460 | 1,3720 | 1,3370 | 3.406 | ,00 |
| 13/8/2009 | 1,3370 | 0,68% | 1,3980 | 1,3980 | 1,3370 | 4.872 | ,00 |
| 12/8/2009 | 1,3280 | -1,92% | 1,2310 | 1,3280 | 1,2310 | 3.352 | ,00 |
| 11/8/2009 | 1,3540 | -1,96% | 1,3020 | 1,3630 | 1,3020 | 3.793 | ,00 |
| 10/8/2009 | 1,3810 | 0,00% | 1,3810 | 1,3810 | 1,3810 | 2.672 | ,00 |
| 07/8/2009 | 1,3810 | -0,65% | 1,2660 | 1,3810 | 1,2660 | 7.599 | ,00 |
| 06/8/2009 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 3.975 | ,00 |
| 05/8/2009 | 1,3900 | 1,31% | 1,3900 | 1,3900 | 1,3900 | 2.672 | ,00 |
| 04/8/2009 | 1,3720 | 0,00% | 1,3720 | 1,3720 | 1,3630 | 3.569 | ,00 |
| 03/8/2009 | 1,3720 | 5,38% | 1,3540 | 1,3720 | 1,3540 | 12.676 | ,00 |
| 31/7/2009 | 1,3020 | 0,00% | 1,3020 | 1,3370 | 1,3020 | 3.920 | ,00 |
| 30/7/2009 | 1,3020 | 4,24% | 1,2490 | 1,3020 | 1,2490 | 12.000 | ,00 |
| 29/7/2009 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2490 | ,00 | |
| 28/7/2009 | 1,2490 | 0,73% | 1,2400 | 1,3020 | 1,2400 | 19.708 | ,00 |
| 27/7/2009 | 1,2400 | 0,73% | 1,2310 | 1,2400 | 1,2310 | 4.112 | ,00 |
| 24/7/2009 | 1,2310 | 4,50% | 1,1780 | 1,2310 | 1,1780 | 6.830 | ,00 |
| 23/7/2009 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 4.982 | ,00 |
| 22/7/2009 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 3.459 | ,00 |
| 21/7/2009 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 2.214 | ,00 |
| 20/7/2009 | 1,1780 | -3,60% | 1,2220 | 1,2220 | 1,1430 | 3.625 | ,00 |
| 17/7/2009 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,2220 | 2.574 | ,00 |
| 16/7/2009 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,2220 | 2.769 | ,00 |
| 15/7/2009 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,2220 | 2.906 | ,00 |
| 14/7/2009 | 1,2220 | 0,00% | 1,2220 | 1,2400 | 1,1700 | 4.490 | ,00 |
| 13/7/2009 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,2220 | 3.113 | ,00 |
| 10/7/2009 | 1,2220 | -1,45% | 1,2400 | 1,2400 | 1,1780 | 4.498 | ,00 |
| 09/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2310 | 3.459 | ,00 |
| 08/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 3.599 | ,00 |
| 07/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 2.769 | ,00 |
| 06/7/2009 | 1,2400 | -0,72% | 1,2400 | 1,2400 | 1,2400 | 3.599 | ,00 |
| 03/7/2009 | 1,2490 | -1,34% | 1,2490 | 1,2660 | 1,1520 | 6.435 | ,00 |
| 02/7/2009 | 1,2660 | 1,36% | 1,2490 | 1,2660 | 1,2490 | 4.774 | ,00 |
| 01/7/2009 | 1,2490 | 0,00% | 1,2400 | 1,2490 | 1,2400 | 4.805 | ,00 |
| 30/6/2009 | 1,2490 | 5,22% | 1,2050 | 1,2490 | 1,2050 | 5.191 | ,00 |
| 29/6/2009 | 1,1870 | 0,76% | 1,2050 | 1,2050 | 1,1350 | 5.549 | ,00 |
| 26/6/2009 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1610 | 6.380 | ,00 |
| 25/6/2009 | 1,1780 | 2,26% | 1,1780 | 1,1780 | 1,1780 | 7.267 | ,00 |
| 24/6/2009 | 1,1520 | -0,78% | 1,1610 | 1,1610 | 1,1170 | 6.382 | ,00 |
| 23/6/2009 | 1,1610 | 0,00% | 1,1520 | 1,1610 | 1,1520 | 5.166 | ,00 |
| 22/6/2009 | 1,1610 | 0,00% | 1,1610 | 1,1610 | 1,1610 | 6.365 | ,00 |
| 19/6/2009 | 1,1610 | 0,00% | 1,1430 | 1,1610 | 1,1170 | 15.043 | ,00 |
| 18/6/2009 | 1,1610 | 0,78% | 1,1610 | 1,1780 | 1,1520 | 9.993 | ,00 |
| 17/6/2009 | 1,1520 | -2,21% | 1,1170 | 1,1610 | 1,1170 | 8.820 | ,00 |
| 16/6/2009 | 1,1780 | 0,00% | 1,1610 | 1,1780 | 1,1610 | 9.598 | ,00 |
| 15/6/2009 | 1,1780 | -0,76% | 1,1780 | 1,1780 | 1,1700 | 7.267 | ,00 |
| 12/6/2009 | 1,1870 | 0,76% | 1,1780 | 1,1870 | 1,1780 | 10.282 | ,00 |
| 11/6/2009 | 1,1780 | -2,24% | 1,1780 | 1,1780 | 1,1780 | 9.812 | ,00 |
| 10/6/2009 | 1,2050 | 2,29% | 1,1780 | 1,2140 | 1,1780 | 10.380 | ,00 |
| 09/6/2009 | 1,1780 | -0,76% | 1,1700 | 1,1780 | 1,1700 | 14.171 | ,00 |
| 05/6/2009 | 1,1870 | -2,22% | 1,1780 | 1,1960 | 1,1780 | 6.505 | ,00 |
| 04/6/2009 | 1,2140 | 0,75% | 1,2050 | 1,2220 | 1,1870 | 20.483 | ,00 |
| 03/6/2009 | 1,2050 | 0,00% | 1,1780 | 1,2050 | 1,1780 | 8.856 | ,00 |
| 02/6/2009 | 1,2050 | 2,29% | 1,1700 | 1,2050 | 1,1610 | 17.022 | ,00 |
| 01/6/2009 | 1,1780 | -0,76% | 1,1870 | 1,1870 | 1,1610 | 13.246 | ,00 |
| 29/5/2009 | 1,1870 | -0,75% | 1,2220 | 1,2400 | 1,1780 | 24.525 | ,00 |
| 28/5/2009 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1780 | 11.468 | ,00 |
| 27/5/2009 | 1,1960 | 0,76% | 1,1960 | 1,1960 | 1,1960 | 7.267 | ,00 |
| 26/5/2009 | 1,1870 | -1,49% | 1,1780 | 1,1870 | 1,1780 | 7.752 | ,00 |
| 25/5/2009 | 1,2050 | 2,29% | 1,2580 | 1,2580 | 1,1780 | 17.768 | ,00 |
| 22/5/2009 | 1,1780 | -2,97% | 1,1780 | 1,1780 | 1,1610 | 26.433 | ,00 |
| 21/5/2009 | 1,2140 | 0,75% | 1,1700 | 1,2220 | 1,1700 | 11.621 | ,00 |
| 20/5/2009 | 1,2050 | -0,74% | 1,1780 | 1,2140 | 1,1780 | 13.050 | ,00 |
| 19/5/2009 | 1,2140 | 0,00% | 1,2140 | 1,2140 | 1,1780 | 6.870 | ,00 |
| 18/5/2009 | 1,2140 | 0,00% | 1,2140 | 1,2140 | 1,1780 | 7.751 | ,00 |
| 15/5/2009 | 1,2140 | -0,65% | 1,2140 | 1,2140 | 1,1780 | 8.303 | ,00 |
| 14/5/2009 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,2220 | 5.812 | ,00 |
| 13/5/2009 | 1,2220 | -0,73% | 1,1780 | 1,2660 | 1,1780 | 10.991 | ,00 |
| 12/5/2009 | 1,2310 | 5,21% | 1,1870 | 1,2310 | 1,1350 | 15.819 | ,00 |
| 11/5/2009 | 1,1700 | 0,78% | 1,0990 | 1,1700 | 1,0990 | 8.290 | ,00 |
| 08/5/2009 | 1,1610 | 0,00% | 1,1520 | 1,1610 | 1,1520 | 9.405 | ,00 |
| 07/5/2009 | 1,1610 | -3,65% | 1,2310 | 1,2310 | 1,1520 | 29.013 | ,00 |
| 06/5/2009 | 1,2050 | -0,74% | 1,1780 | 1,2140 | 1,1610 | 23.643 | ,00 |
| 05/5/2009 | 1,2140 | -0,65% | 1,1610 | 1,2220 | 1,1610 | 12.332 | ,00 |
| 04/5/2009 | 1,2220 | 0,00% | 1,2310 | 1,2310 | 1,1700 | 9.415 | ,00 |
| 30/4/2009 | 1,2220 | 3,74% | 1,2140 | 1,2220 | 1,1960 | 12.849 | ,00 |
| 29/4/2009 | 1,1780 | 1,46% | 1,1780 | 1,2220 | 1,1610 | 11.857 | ,00 |
| 28/4/2009 | 1,1610 | -1,44% | 1,1610 | 1,1610 | 1,1080 | 7.944 | ,00 |
| 27/4/2009 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1610 | 7.682 | ,00 |
| 24/4/2009 | 1,1780 | 0,68% | 1,1610 | 1,1780 | 1,1350 | 12.532 | ,00 |
| 23/4/2009 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1430 | 10.500 | ,00 |
| 22/4/2009 | 1,1700 | 3,08% | 1,0820 | 1,1780 | 1,0820 | 6.408 | ,00 |
| 21/4/2009 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,0990 | 6.677 | ,00 |
| 16/4/2009 | 1,1350 | 2,44% | 1,0640 | 1,1430 | 1,0640 | 10.318 | ,00 |
| 15/4/2009 | 1,1080 | 4,14% | 1,0640 | 1,1170 | 1,0640 | 7.496 | ,00 |
| 14/4/2009 | 1,0640 | 1,62% | 1,0470 | 1,0640 | 1,0470 | 8.032 | ,00 |
| 09/4/2009 | 1,0470 | 1,75% | 1,0110 | 1,0470 | 1,0110 | 11.818 | ,00 |
| 08/4/2009 | 1,0290 | 1,78% | 1,0110 | 1,1080 | 0,9674 | 15.819 | ,00 |
| 07/4/2009 | 1,0110 | -4,17% | 1,0110 | 1,0110 | 1,0110 | 4.391 | ,00 |
| 06/4/2009 | 1,0550 | -1,68% | 1,0550 | 1,0550 | 1,0290 | 8.700 | ,00 |
| 03/4/2009 | 1,0730 | -0,83% | 1,0470 | 1,0730 | 1,0470 | 7.667 | ,00 |
| 02/4/2009 | 1,0820 | 3,34% | 1,0380 | 1,1350 | 1,0110 | 35.914 | ,00 |
| 01/4/2009 | 1,0470 | -7,75% | 1,0290 | 1,1080 | 1,0290 | 5.400 | ,00 |
| 31/3/2009 | 1,1350 | 8,40% | 1,0290 | 1,1520 | 1,0290 | 12.809 | ,00 |
| 30/3/2009 | 1,0470 | 0,87% | 1,0550 | 1,0550 | 0,9938 | 5.457 | ,00 |
| 27/3/2009 | 1,0380 | 1,76% | 1,0900 | 1,1170 | 1,0030 | 11.700 | ,00 |
| 26/3/2009 | 1,0200 | 1,69% | 1,0110 | 1,0380 | 1,0110 | 11.625 | ,00 |
| 24/3/2009 | 1,0030 | -1,67% | 1,0290 | 1,0640 | 0,9850 | 18.609 | ,00 |
| 23/3/2009 | 1,0200 | -5,73% | 1,0820 | 1,1080 | 1,0110 | 36.743 | ,00 |
| 20/3/2009 | 1,0820 | -3,91% | 1,0820 | 1,1080 | 1,0730 | 16.086 | ,00 |
| 19/3/2009 | 1,1260 | 1,62% | 1,1610 | 1,1610 | 1,0640 | 6.877 | ,00 |
| 18/3/2009 | 1,1080 | -1,60% | 1,1080 | 1,1080 | 1,1080 | 5.191 | ,00 |
| 17/3/2009 | 1,1260 | -3,76% | 1,1080 | 1,1520 | 1,0990 | 16.626 | ,00 |
| 16/3/2009 | 1,1700 | -0,68% | 1,1780 | 1,1780 | 1,1610 | 4.719 | ,00 |
| 13/3/2009 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1700 | 17.352 | ,00 |
| 12/3/2009 | 1,1780 | -5,68% | 1,2490 | 1,2490 | 1,1610 | 27.977 | ,00 |
| 11/3/2009 | 1,2490 | 1,46% | 1,1960 | 1,2580 | 1,1870 | 3.277 | ,00 |
| 10/3/2009 | 1,2310 | 2,16% | 1,1700 | 1,2310 | 1,1700 | 4.399 | ,00 |
| 09/3/2009 | 1,2050 | -2,11% | 1,2050 | 1,2140 | 1,2050 | 3.806 | ,00 |
| 06/3/2009 | 1,2310 | 0,00% | 1,2050 | 1,2310 | 1,1520 | 3.049 | ,00 |
| 05/3/2009 | 1,2310 | 1,40% | 1,2310 | 1,2310 | 1,1430 | 3.669 | ,00 |
| 04/3/2009 | 1,2140 | 0,75% | 1,2050 | 1,2140 | 1,2050 | 3.045 | ,00 |
| 03/3/2009 | 1,2050 | 2,99% | 1,1610 | 1,2050 | 1,1610 | 3.186 | ,00 |
| 27/2/2009 | 1,1700 | -2,17% | 1,1780 | 1,1780 | 1,1260 | 3.936 | ,00 |
| 26/2/2009 | 1,1960 | -2,13% | 1,1430 | 1,2750 | 1,1170 | 4.742 | ,00 |
| 25/2/2009 | 1,2220 | 9,40% | 1,1780 | 1,2310 | 1,0110 | 22.292 | ,00 |
| 24/2/2009 | 1,1170 | -5,18% | 1,1170 | 1,1260 | 1,1080 | 8.789 | ,00 |
| 23/2/2009 | 1,1780 | -6,95% | 1,2930 | 1,2930 | 1,1700 | 12.399 | ,00 |
| 20/2/2009 | 1,2660 | -2,09% | 1,3020 | 1,3020 | 1,2400 | 4.636 | ,00 |
| 19/2/2009 | 1,2930 | 0,00% | 1,1780 | 1,2930 | 1,1780 | 2.699 | ,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.% |
|---|