| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4350 | -4,31 % | -0,2000 | 128.706 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.208 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΓΚΜΕΖΖ | 0,4825 | -2,13 % | -0,0105 | 54.483 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΤΖΚΑ | 1,3650 | -1,80 % | -0,0250 | 12.412 |
| ΕΛΙΝ | 2,4600 | -1,60 % | -0,0400 | 9.235 |
Συνεχης ενημερωση
LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)
4,1700 €
-0,0500 (-1,18%)
- Άνοιγμα 4,2700
- Υψηλό 4,2700
- Χαμηλό 4,1100
- Όγκος 2.202
- Τζίρος 9.107 €
- Πράξεις 13
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 0,70% | 1,1780 | 1,2930 | 1,1780 | 2.699 | ,00 |
| 18/2/2009 | 1,2840 | -1,38% | 1,2310 | 1,2840 | 1,2220 | 4.554 | ,00 |
| 17/2/2009 | 1,3020 | -0,61% | 1,2660 | 1,3020 | 1,2660 | 2.594 | ,00 |
| 16/2/2009 | 1,3100 | 1,31% | 1,3020 | 1,3100 | 1,2490 | 4.925 | ,00 |
| 13/2/2009 | 1,2930 | 0,70% | 1,2400 | 1,3280 | 1,2310 | 13.391 | ,00 |
| 12/2/2009 | 1,2840 | -3,96% | 1,3370 | 1,3370 | 1,2490 | 6.496 | ,00 |
| 11/2/2009 | 1,3370 | -1,91% | 1,3190 | 1,3540 | 1,2400 | 3.599 | ,00 |
| 10/2/2009 | 1,3630 | 0,00% | 1,3630 | 1,3630 | 1,3630 | 2.076 | ,00 |
| 09/2/2009 | 1,3630 | 0,00% | 1,3460 | 1,3630 | 1,3460 | 2.228 | ,00 |
| 06/2/2009 | 1,3630 | 1,26% | 1,3460 | 1,3720 | 1,3280 | 2.922 | ,00 |
| 05/2/2009 | 1,3460 | -1,90% | 1,3280 | 1,3460 | 1,3280 | 4.124 | ,00 |
| 04/2/2009 | 1,3720 | -2,49% | 1,3020 | 1,3980 | 1,3020 | 8.720 | ,00 |
| 03/2/2009 | 1,4070 | -1,88% | 1,3810 | 1,4250 | 1,3810 | 10.120 | ,00 |
| 02/2/2009 | 1,4340 | -0,55% | 1,4420 | 1,4420 | 1,3900 | 7.058 | ,00 |
| 30/1/2009 | 1,4420 | 3,74% | 1,3720 | 1,4420 | 1,3720 | 11.921 | ,00 |
| 29/1/2009 | 1,3900 | 0,00% | 1,4250 | 1,4250 | 1,3370 | 6.510 | ,00 |
| 28/1/2009 | 1,3900 | -2,46% | 1,3630 | 1,4250 | 1,3280 | 6.370 | ,00 |
| 27/1/2009 | 1,4250 | -2,40% | 1,3810 | 1,4420 | 1,3810 | 2.294 | ,00 |
| 26/1/2009 | 1,4600 | 0,00% | 1,4340 | 1,4600 | 1,4340 | 3.391 | ,00 |
| 23/1/2009 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 2.434 | ,00 |
| 22/1/2009 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 2.956 | ,00 |
| 21/1/2009 | 1,4600 | 0,00% | 1,3900 | 1,4600 | 1,3810 | 6.590 | ,00 |
| 20/1/2009 | 1,4600 | -0,61% | 1,4600 | 1,4690 | 1,3900 | 4.347 | ,00 |
| 19/1/2009 | 1,4690 | 0,62% | 1,4600 | 1,4690 | 1,4600 | 3.152 | ,00 |
| 16/1/2009 | 1,4600 | -1,15% | 1,3900 | 1,4600 | 1,3900 | 3.897 | ,00 |
| 15/1/2009 | 1,4770 | 0,00% | 1,4770 | 1,4770 | 1,4770 | 3.825 | ,00 |
| 14/1/2009 | 1,4770 | 1,16% | 1,4860 | 1,4950 | 1,4340 | 4.885 | ,00 |
| 13/1/2009 | 1,4600 | -1,15% | 1,3810 | 1,4600 | 1,3810 | 4.440 | ,00 |
| 12/1/2009 | 1,4770 | 0,00% | 1,3900 | 1,4770 | 1,3900 | 6.787 | ,00 |
| 09/1/2009 | 1,4770 | 0,00% | 1,4770 | 1,4770 | 1,4770 | 5.565 | ,00 |
| 08/1/2009 | 1,4770 | 0,00% | 1,4770 | 1,4860 | 1,4420 | 8.099 | ,00 |
| 07/1/2009 | 1,4770 | -1,20% | 1,4860 | 1,4860 | 1,4690 | 5.911 | ,00 |
| 05/1/2009 | 1,4950 | 0,00% | 1,4950 | 1,4950 | 1,4340 | 5.470 | ,00 |
| 02/1/2009 | 1,4950 | 1,22% | 1,5920 | 1,5920 | 1,4950 | 869 | ,00 |
| 31/12/2008 | 1,4770 | 1,16% | 1,4600 | 1,4950 | 1,3900 | 9.913 | ,00 |
| 30/12/2008 | 1,4600 | 1,81% | 1,4420 | 1,4600 | 1,4420 | 2.346 | ,00 |
| 29/12/2008 | 1,4340 | 1,27% | 1,4420 | 1,4420 | 1,3900 | 4.259 | ,00 |
| 24/12/2008 | 1,4160 | 0,64% | 1,4070 | 1,4160 | 1,4070 | 8.388 | ,00 |
| 23/12/2008 | 1,4070 | 3,23% | 1,4070 | 1,4070 | 1,3900 | 6.259 | ,00 |
| 22/12/2008 | 1,3630 | 0,00% | 1,3370 | 1,3630 | 1,3370 | 4.976 | ,00 |
| 19/12/2008 | 1,3630 | 1,26% | 1,3190 | 1,3630 | 1,2750 | 19.732 | ,00 |
| 18/12/2008 | 1,3460 | -4,34% | 1,4250 | 1,4250 | 1,3370 | 10.102 | ,00 |
| 17/12/2008 | 1,4070 | -1,88% | 1,3100 | 1,4420 | 1,3100 | 11.312 | ,00 |
| 16/12/2008 | 1,4340 | -0,55% | 1,4420 | 1,4420 | 1,3810 | 6.950 | ,00 |
| 15/12/2008 | 1,4420 | -0,62% | 1,4510 | 1,5390 | 1,3980 | 24.921 | ,00 |
| 12/12/2008 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,3900 | 11.303 | ,00 |
| 11/12/2008 | 1,4510 | 7,16% | 1,3370 | 1,4510 | 1,3190 | 28.238 | ,00 |
| 10/12/2008 | 1,3540 | -0,66% | 1,3540 | 1,3540 | 1,3190 | 6.226 | ,00 |
| 09/12/2008 | 1,3630 | 0,00% | 1,3630 | 1,3630 | 1,3190 | 12.780 | ,00 |
| 08/12/2008 | 1,3630 | 0,00% | 1,3630 | 1,3630 | 1,3630 | 5.486 | ,00 |
| 05/12/2008 | 1,3630 | -1,30% | 1,2660 | 1,3630 | 1,2660 | 19.318 | ,00 |
| 04/12/2008 | 1,3810 | 0,00% | 1,3810 | 1,3810 | 1,3190 | 15.531 | ,00 |
| 03/12/2008 | 1,3810 | 1,32% | 1,3630 | 1,3810 | 1,3630 | 6.174 | ,00 |
| 02/12/2008 | 1,3630 | -1,94% | 1,3630 | 1,3630 | 1,3630 | 6.955 | ,00 |
| 01/12/2008 | 1,3900 | 0,00% | 1,3100 | 1,3900 | 1,3100 | 10.955 | ,00 |
| 28/11/2008 | 1,3900 | 1,98% | 1,4250 | 1,4250 | 1,3630 | 22.954 | ,00 |
| 27/11/2008 | 1,3630 | 0,00% | 1,3630 | 1,3630 | 1,3190 | 7.303 | ,00 |
| 26/11/2008 | 1,3630 | -0,66% | 1,3630 | 1,3630 | 1,3190 | 8.364 | ,00 |
| 25/11/2008 | 1,3720 | -1,29% | 1,3720 | 1,3900 | 1,3630 | 9.496 | ,00 |
| 24/11/2008 | 1,3900 | 0,65% | 1,2580 | 1,4070 | 1,2580 | 9.262 | ,00 |
| 21/11/2008 | 1,3810 | 1,32% | 1,4070 | 1,4070 | 1,3370 | 2.143 | ,00 |
| 20/11/2008 | 1,3630 | 0,00% | 1,3190 | 1,3630 | 1,3190 | 6.433 | ,00 |
| 19/11/2008 | 1,3630 | -1,94% | 1,4420 | 1,4420 | 1,3100 | 14.711 | ,00 |
| 18/11/2008 | 1,3900 | -3,61% | 1,3630 | 1,3900 | 1,3630 | 10.434 | ,00 |
| 17/11/2008 | 1,4420 | -0,62% | 1,4420 | 1,4420 | 1,3900 | 11.304 | ,00 |
| 14/11/2008 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4420 | 12.519 | ,00 |
| 13/11/2008 | 1,4510 | 0,00% | 1,4250 | 1,4510 | 1,4070 | 12.786 | ,00 |
| 12/11/2008 | 1,4510 | -0,62% | 1,3810 | 1,4510 | 1,3810 | 12.432 | ,00 |
| 11/11/2008 | 1,4600 | 0,00% | 1,4510 | 1,4600 | 1,4070 | 15.649 | ,00 |
| 10/11/2008 | 1,4600 | 5,04% | 1,4250 | 1,4600 | 1,4250 | 19.144 | ,00 |
| 07/11/2008 | 1,3900 | 1,98% | 1,3900 | 1,3900 | 1,3630 | 14.448 | ,00 |
| 06/11/2008 | 1,3630 | -2,50% | 1,3630 | 1,3630 | 1,3370 | 15.666 | ,00 |
| 05/11/2008 | 1,3980 | -1,89% | 1,4250 | 1,4250 | 1,3630 | 30.988 | ,00 |
| 04/11/2008 | 1,4250 | -1,18% | 1,3810 | 1,4420 | 1,3810 | 37.579 | ,00 |
| 03/11/2008 | 1,4420 | 1,19% | 1,4420 | 1,4420 | 1,4250 | 12.286 | ,00 |
| 31/10/2008 | 1,4250 | 0,00% | 1,2840 | 1,5390 | 1,2840 | 28.956 | ,00 |
| 30/10/2008 | 1,4250 | 0,64% | 1,4070 | 1,4250 | 1,3900 | 15.567 | ,00 |
| 29/10/2008 | 1,4160 | 8,09% | 1,3810 | 1,4160 | 1,3190 | 19.537 | ,00 |
| 27/10/2008 | 1,3100 | 4,13% | 1,1870 | 1,3100 | 1,1780 | 26.711 | ,00 |
| 24/10/2008 | 1,2580 | -7,70% | 1,2660 | 1,3540 | 1,0820 | 82.227 | ,00 |
| 23/10/2008 | 1,3630 | -3,13% | 1,3980 | 1,3980 | 1,2660 | 35.472 | ,00 |
| 22/10/2008 | 1,4070 | -8,04% | 1,5300 | 1,5300 | 1,4070 | 21.639 | ,00 |
| 21/10/2008 | 1,5300 | 1,12% | 1,4950 | 1,5300 | 1,4770 | 24.211 | ,00 |
| 20/10/2008 | 1,5130 | -1,69% | 1,5300 | 1,5300 | 1,4600 | 16.954 | ,00 |
| 17/10/2008 | 1,5390 | -2,78% | 1,6010 | 1,6010 | 1,4690 | 31.176 | ,00 |
| 16/10/2008 | 1,5830 | -0,57% | 1,5480 | 1,5830 | 1,5480 | 19.651 | ,00 |
| 15/10/2008 | 1,5920 | 1,14% | 1,6440 | 1,6440 | 1,5210 | 14.116 | ,00 |
| 14/10/2008 | 1,5740 | 0,58% | 1,5650 | 1,6270 | 1,5480 | 12.571 | ,00 |
| 13/10/2008 | 1,5650 | 5,96% | 1,5830 | 1,5830 | 1,4950 | 18.274 | ,00 |
| 10/10/2008 | 1,4770 | -4,59% | 1,3900 | 1,5210 | 1,3900 | 36.649 | ,00 |
| 09/10/2008 | 1,5480 | 4,17% | 1,5210 | 1,5920 | 1,4860 | 17.335 | ,00 |
| 08/10/2008 | 1,4860 | -1,78% | 1,4690 | 1,4950 | 1,3810 | 32.811 | ,00 |
| 07/10/2008 | 1,5130 | -2,26% | 1,5390 | 1,5480 | 1,4860 | 47.728 | ,00 |
| 06/10/2008 | 1,5480 | -7,36% | 1,5920 | 1,6180 | 1,5390 | 29.731 | ,00 |
| 03/10/2008 | 1,6710 | 2,14% | 1,7410 | 1,7410 | 1,6710 | 30.689 | ,00 |
| 02/10/2008 | 1,6360 | -0,49% | 1,6090 | 1,6710 | 1,6090 | 22.342 | ,00 |
| 01/10/2008 | 1,6440 | 0,00% | 1,6530 | 1,6710 | 1,6440 | 12.519 | ,00 |
| 30/9/2008 | 1,6440 | 7,45% | 1,4950 | 1,6710 | 1,4420 | 163.780 | ,00 |
| 29/9/2008 | 1,5300 | -5,44% | 1,5570 | 1,5650 | 1,4690 | 25.404 | ,00 |
| 26/9/2008 | 1,6180 | 1,63% | 1,6090 | 1,6180 | 1,5830 | 22.603 | ,00 |
| 25/9/2008 | 1,5920 | -0,56% | 1,6010 | 1,6010 | 1,5830 | 8.347 | ,00 |
| 24/9/2008 | 1,6010 | 2,30% | 1,5480 | 1,6010 | 1,5480 | 10.929 | ,00 |
| 23/9/2008 | 1,5650 | -2,25% | 1,5830 | 1,5830 | 1,5570 | 15.311 | ,00 |
| 22/9/2008 | 1,6010 | -1,60% | 1,5830 | 1,6180 | 1,5830 | 11.820 | ,00 |
| 19/9/2008 | 1,6270 | 0,00% | 1,6090 | 1,6440 | 1,5570 | 27.213 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 18,0000 | 232 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.413 |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 0,0700 | 17.388 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.130 |
| ΑΤΕΚ | 1,3900 | 2,96 % | 0,0400 | 99 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 0,0530 | 10.482.427 |
| ΑΛΦΑ | 3,4800 | -0,14 % | -0,0050 | 7.531.152 |
| ΠΕΙΡ | 6,8060 | -0,32 % | -0,0220 | 7.429.521 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.549.362 |
| ΕΤΕ | 11,9050 | -0,46 % | -0,0550 | 5.186.675 |
| ΟΠΑΠ | 18,9900 | 0,48 % | 0,0900 | 4.493.740 |
| ΓΕΚΤΕΡΝΑ | 22,4000 | 1,54 % | 0,3400 | 4.440.728 |
| MTLN | 51,1500 | -0,78 % | -0,4000 | 3.839.029 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.311.486 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.530.882 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 3.281.709 | 10,48εκ. |
| ΑΛΦΑ | 3,4800 | -0,14 % | 2.162.769 | 7,53εκ. |
| ΠΕΙΡ | 6,8060 | -0,32 % | 1.086.281 | 7,43εκ. |
| AKTR | 7,7200 | -0,77 % | 716.547 | 5,55εκ. |
| BOCHGR | 7,4800 | 0,27 % | 440.773 | 3,31εκ. |
| ΕΤΕ | 11,9050 | -0,46 % | 432.764 | 5,19εκ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 395.450 | 163,8χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 329.035 | 402,1χιλ. |
| CREDIA | 1,4380 | 1,13 % | 285.008 | 415,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 0,37 % |
| AKTR | 7,7200 | -0,77 % | 716.547 | 0,35 % |
| ΦΡΛΚ | 4,4350 | -4,31 % | 128.706 | 0,25 % |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 17.388 | 0,23 % |
| EIS | 1,2900 | -0,15 % | 32.859 | 0,21 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 119.772 | 0,20 % |
| ΓΕΚΤΕΡΝΑ | 22,4000 | 1,54 % | 197.622 | 0,19 % |
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 0,19 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 29.442 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 7,73 % |
| ΚΑΡΕΛ | 346,0000 | 5,49 % | 232 | 6,10 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.953 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4350 | -4,31 % | 128.706 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 8.715 | 4,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|