| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 7,53% | 1,6090 | 1,6440 | 1,5570 | 27.213 | ,00 |
| 18/9/2008 | 1,5130 | -1,69% | 1,4950 | 1,5390 | 1,4860 | 14.787 | ,00 |
| 17/9/2008 | 1,5390 | 0,59% | 1,5300 | 1,5920 | 1,5300 | 15.388 | ,00 |
| 16/9/2008 | 1,5300 | -1,16% | 1,5480 | 1,5480 | 1,4770 | 21.801 | ,00 |
| 15/9/2008 | 1,5480 | -3,31% | 1,5130 | 1,5740 | 1,4950 | 19.219 | ,00 |
| 12/9/2008 | 1,6010 | -1,60% | 1,6530 | 1,6530 | 1,5740 | 11.736 | ,00 |
| 11/9/2008 | 1,6270 | -2,11% | 1,6180 | 1,6440 | 1,6090 | 2.435 | ,00 |
| 10/9/2008 | 1,6620 | 2,72% | 1,6010 | 1,6890 | 1,6010 | 44.528 | ,00 |
| 09/9/2008 | 1,6180 | 5,13% | 1,5480 | 1,6270 | 1,5480 | 51.053 | ,00 |
| 08/9/2008 | 1,5390 | -0,58% | 1,5920 | 1,6270 | 1,5210 | 34.792 | ,00 |
| 05/9/2008 | 1,5480 | 1,78% | 1,5390 | 1,5570 | 1,5040 | 22.691 | ,00 |
| 04/9/2008 | 1,5210 | -5,00% | 1,6010 | 1,6010 | 1,5130 | 7.217 | ,00 |
| 03/9/2008 | 1,6010 | -1,60% | 1,6090 | 1,6360 | 1,5650 | 14.941 | ,00 |
| 02/9/2008 | 1,6270 | 1,62% | 1,6010 | 1,6440 | 1,5650 | 29.024 | ,00 |
| 01/9/2008 | 1,6010 | 0,00% | 1,5480 | 1,6010 | 1,5480 | 4.606 | ,00 |
| 29/8/2008 | 1,6010 | -0,50% | 1,6440 | 1,6530 | 1,5830 | 2.320 | ,00 |
| 28/8/2008 | 1,6090 | 0,50% | 1,6090 | 1,6090 | 1,6090 | 8 | ,00 |
| 27/8/2008 | 1,6010 | 3,42% | 1,5210 | 1,6180 | 1,5130 | 8.008 | ,00 |
| 26/8/2008 | 1,5480 | -0,58% | 1,5480 | 1,5480 | 1,5130 | 4.839 | ,00 |
| 25/8/2008 | 1,5570 | -4,30% | 1,5740 | 1,6270 | 1,5570 | 7.727 | ,00 |
| 22/8/2008 | 1,6270 | 7,53% | 1,4860 | 1,6360 | 1,4860 | 12.078 | ,00 |
| 21/8/2008 | 1,5130 | -3,32% | 1,5300 | 1,5480 | 1,5040 | 7.113 | ,00 |
| 20/8/2008 | 1,5650 | 0,51% | 1,5830 | 1,6010 | 1,5130 | 12.369 | ,00 |
| 19/8/2008 | 1,5570 | -0,51% | 1,5390 | 1,5650 | 1,5390 | 3.414 | ,00 |
| 18/8/2008 | 1,5650 | -2,73% | 1,6090 | 1,6090 | 1,5570 | 59.553 | ,00 |
| 14/8/2008 | 1,6090 | -0,56% | 1,6090 | 1,6440 | 1,5920 | 10.625 | ,00 |
| 13/8/2008 | 1,6180 | 0,56% | 1,6270 | 1,6440 | 1,5650 | 23.863 | ,00 |
| 12/8/2008 | 1,6090 | -2,13% | 1,6180 | 1,6530 | 1,5920 | 28.519 | ,00 |
| 11/8/2008 | 1,6440 | 1,04% | 1,6010 | 1,6710 | 1,6010 | 39.674 | ,00 |
| 08/8/2008 | 1,6270 | -1,03% | 1,6620 | 1,6710 | 1,5920 | 25.486 | ,00 |
| 07/8/2008 | 1,6440 | 0,00% | 1,6440 | 1,6710 | 1,5920 | 34.206 | ,00 |
| 06/8/2008 | 1,6440 | 2,18% | 1,6360 | 1,6530 | 1,5830 | 29.519 | ,00 |
| 05/8/2008 | 1,6090 | 1,07% | 1,5570 | 1,6180 | 1,5390 | 21.162 | ,00 |
| 04/8/2008 | 1,5920 | -3,16% | 1,5920 | 1,6530 | 1,5920 | 30.849 | ,00 |
| 01/8/2008 | 1,6440 | 1,04% | 1,5740 | 1,6440 | 1,5570 | 17.667 | ,00 |
| 31/7/2008 | 1,6270 | 0,56% | 1,5920 | 1,6440 | 1,5740 | 15.129 | ,00 |
| 30/7/2008 | 1,6180 | 1,63% | 1,6010 | 1,6440 | 1,5920 | 15.458 | ,00 |
| 29/7/2008 | 1,5920 | -3,16% | 1,5830 | 1,6360 | 1,5210 | 12.302 | ,00 |
| 28/7/2008 | 1,6440 | 6,82% | 1,5390 | 1,6530 | 1,5300 | 24.152 | ,00 |
| 25/7/2008 | 1,5390 | -0,58% | 1,4950 | 1,5570 | 1,4950 | 12.162 | ,00 |
| 24/7/2008 | 1,5480 | 1,18% | 1,5740 | 1,5740 | 1,4770 | 18.653 | ,00 |
| 23/7/2008 | 1,5300 | 10,07% | 1,4250 | 1,5300 | 1,4250 | 13.945 | ,00 |
| 22/7/2008 | 1,3900 | 1,31% | 1,3630 | 1,4070 | 1,3460 | 12.483 | ,00 |
| 21/7/2008 | 1,3720 | 2,62% | 1,3460 | 1,3720 | 1,3190 | 11.692 | ,00 |
| 18/7/2008 | 1,3370 | 0,00% | 1,3370 | 1,3810 | 1,3190 | 39.002 | ,00 |
| 17/7/2008 | 1,3370 | 1,36% | 1,3190 | 1,3630 | 1,3190 | 38.341 | ,00 |
| 16/7/2008 | 1,3190 | -5,11% | 1,3810 | 1,4250 | 1,2840 | 52.753 | ,00 |
| 15/7/2008 | 1,3900 | -7,02% | 1,4510 | 1,4510 | 1,3900 | 21.665 | ,00 |
| 14/7/2008 | 1,4950 | -2,86% | 1,5300 | 1,5300 | 1,4600 | 16.518 | ,00 |
| 11/7/2008 | 1,5390 | -1,66% | 1,5650 | 1,6010 | 1,4950 | 35.411 | ,00 |
| 10/7/2008 | 1,5650 | -1,70% | 1,5480 | 1,5920 | 1,5390 | 33.837 | ,00 |
| 09/7/2008 | 1,5920 | 1,73% | 1,5830 | 1,6180 | 1,5570 | 23.475 | ,00 |
| 08/7/2008 | 1,5650 | -4,81% | 1,5830 | 1,6090 | 1,5480 | 23.136 | ,00 |
| 07/7/2008 | 1,6440 | 0,00% | 1,6530 | 1,6530 | 1,5920 | 39.095 | ,00 |
| 04/7/2008 | 1,6440 | 0,00% | 1,5920 | 1,6890 | 1,5920 | 33.895 | ,00 |
| 03/7/2008 | 1,6440 | 3,27% | 1,4950 | 1,6440 | 1,4950 | 61.658 | ,00 |
| 02/7/2008 | 1,5920 | -0,56% | 1,5830 | 1,6010 | 1,5390 | 32.830 | ,00 |
| 01/7/2008 | 1,6010 | -3,15% | 1,6530 | 1,6970 | 1,5570 | 33.316 | ,00 |
| 30/6/2008 | 1,6530 | 0,00% | 1,6090 | 1,6710 | 1,5570 | 46.216 | ,00 |
| 27/6/2008 | 1,6530 | -2,13% | 1,6890 | 1,6890 | 1,5920 | 16.525 | ,00 |
| 26/6/2008 | 1,6890 | -1,00% | 1,6710 | 1,7150 | 1,6710 | 5.878 | ,00 |
| 25/6/2008 | 1,7060 | 3,77% | 1,6010 | 1,7060 | 1,5920 | 71.456 | ,00 |
| 24/6/2008 | 1,6440 | -1,62% | 1,6360 | 1,6710 | 1,6010 | 42.698 | ,00 |
| 23/6/2008 | 1,6710 | -4,02% | 1,6890 | 1,7330 | 1,6090 | 45.053 | ,00 |
| 20/6/2008 | 1,7410 | 0,00% | 1,7060 | 1,7410 | 1,7060 | 16.303 | ,00 |
| 19/6/2008 | 1,7410 | 0,00% | 1,7410 | 1,7590 | 1,6800 | 15.033 | ,00 |
| 18/6/2008 | 1,7410 | -2,46% | 1,7410 | 1,7680 | 1,6710 | 14.033 | ,00 |
| 17/6/2008 | 1,7850 | 0,00% | 1,7590 | 1,7850 | 1,7410 | 11.690 | ,00 |
| 13/6/2008 | 1,7850 | 0,00% | 1,7410 | 1,7850 | 1,7330 | 12.273 | ,00 |
| 12/6/2008 | 1,7850 | -0,50% | 1,7680 | 1,7940 | 1,7590 | 14.745 | ,00 |
| 11/6/2008 | 1,7940 | 0,00% | 1,7680 | 1,7940 | 1,7590 | 15.224 | ,00 |
| 10/6/2008 | 1,7940 | 0,00% | 1,7680 | 1,7940 | 1,7410 | 7.511 | ,00 |
| 09/6/2008 | 1,7940 | 0,50% | 1,7410 | 1,7940 | 1,7330 | 9.616 | ,00 |
| 06/6/2008 | 1,7850 | 0,00% | 1,8120 | 1,8210 | 1,7680 | 32.932 | ,00 |
| 05/6/2008 | 1,7850 | 0,00% | 1,8120 | 1,8120 | 1,7680 | 25.414 | ,00 |
| 04/6/2008 | 1,7850 | -0,50% | 1,7680 | 1,7940 | 1,7680 | 13.557 | ,00 |
| 03/6/2008 | 1,7940 | 1,99% | 1,7680 | 1,7940 | 1,7410 | 17.210 | ,00 |
| 02/6/2008 | 1,7590 | -0,51% | 1,7410 | 1,7940 | 1,7410 | 14.134 | ,00 |
| 30/5/2008 | 1,7680 | 1,55% | 1,7680 | 1,7680 | 1,7330 | 8.903 | ,00 |
| 29/5/2008 | 1,7410 | 0,00% | 1,7330 | 1,7850 | 1,7330 | 25.296 | ,00 |
| 28/5/2008 | 1,7410 | 0,00% | 1,7060 | 1,7590 | 1,6970 | 11.096 | ,00 |
| 27/5/2008 | 1,7410 | 0,46% | 1,7150 | 1,7410 | 1,6800 | 2.956 | ,00 |
| 26/5/2008 | 1,7330 | -0,46% | 1,7410 | 1,7590 | 1,7330 | 4.659 | ,00 |
| 23/5/2008 | 1,7410 | 0,00% | 1,7330 | 1,7410 | 1,7060 | 7.035 | ,00 |
| 22/5/2008 | 1,7410 | -2,46% | 1,7330 | 1,7680 | 1,7150 | 11.537 | ,00 |
| 21/5/2008 | 1,7850 | 0,96% | 1,7330 | 1,7940 | 1,7150 | 30.672 | ,00 |
| 20/5/2008 | 1,7680 | -1,45% | 1,7590 | 1,7680 | 1,7330 | 14.330 | ,00 |
| 19/5/2008 | 1,7940 | 0,00% | 1,7410 | 1,7940 | 1,7410 | 2.999 | ,00 |
| 16/5/2008 | 1,7940 | 1,47% | 1,7680 | 1,7940 | 1,7680 | 2.259 | ,00 |
| 15/5/2008 | 1,7680 | -1,45% | 1,7410 | 1,7850 | 1,7410 | 3.446 | ,00 |
| 14/5/2008 | 1,7940 | 0,50% | 1,7850 | 1,8120 | 1,7850 | 9.476 | ,00 |
| 13/5/2008 | 1,7850 | -0,50% | 1,7680 | 1,7850 | 1,7590 | 1.217 | ,00 |
| 12/5/2008 | 1,7940 | 0,50% | 1,7410 | 1,7940 | 1,7060 | 7.068 | ,00 |
| 09/5/2008 | 1,7850 | 0,96% | 1,7680 | 1,7850 | 1,7410 | 5.782 | ,00 |
| 08/5/2008 | 1,7680 | -0,95% | 1,7680 | 1,7680 | 1,7410 | 2.870 | ,00 |
| 07/5/2008 | 1,7850 | 0,96% | 1,7680 | 1,7940 | 1,7410 | 21.748 | ,00 |
| 06/5/2008 | 1,7680 | 5,24% | 1,7240 | 1,7940 | 1,7150 | 68.810 | ,00 |
| 05/5/2008 | 1,6800 | 0,54% | 1,6710 | 1,6800 | 1,6270 | 11.164 | ,00 |
| 02/5/2008 | 1,6710 | 0,00% | 1,6710 | 1,6890 | 1,6530 | 15.068 | ,00 |
| 30/4/2008 | 1,6710 | -1,53% | 1,6440 | 1,6800 | 1,6440 | 10.697 | ,00 |
| 29/4/2008 | 1,6970 | 1,56% | 1,6970 | 1,6970 | 1,6970 | 18 | ,00 |
| 24/4/2008 | 1,6710 | 0,00% | 1,6440 | 1,6710 | 1,6440 | 20 | ,00 |
| 23/4/2008 | 1,6710 | 0,54% | 1,6440 | 1,6800 | 1,6440 | 8.172 | ,00 |
| 22/4/2008 | 1,6620 | 0,00% | 1,6800 | 1,6970 | 1,6440 | 1.894 | ,00 |
| 21/4/2008 | 1,6620 | -0,54% | 1,7060 | 1,7060 | 1,6270 | 4.017 | ,00 |
| 18/4/2008 | 1,6710 | 0,54% | 1,6180 | 1,6970 | 1,6090 | 15.311 | ,00 |
| 17/4/2008 | 1,6620 | 0,00% | 1,6620 | 1,6620 | 1,6620 | ,00 | |
| 16/4/2008 | 1,6620 | 1,59% | 1,6440 | 1,6620 | 1,6010 | 3.043 | ,00 |
| 15/4/2008 | 1,6360 | -0,49% | 1,6010 | 1,6440 | 1,6010 | 1.922 | ,00 |
| 14/4/2008 | 1,6440 | -1,08% | 1,6180 | 1,6710 | 1,6090 | 6.435 | ,00 |
| 11/4/2008 | 1,6620 | -0,54% | 1,6620 | 1,6970 | 1,6620 | 2.883 | ,00 |
| 10/4/2008 | 1,6710 | -1,07% | 1,6800 | 1,7060 | 1,6180 | 21.138 | ,00 |
| 09/4/2008 | 1,6890 | -0,47% | 1,6530 | 1,6970 | 1,6530 | 184 | ,00 |
| 08/4/2008 | 1,6970 | -2,08% | 1,6970 | 1,7150 | 1,6710 | 2.986 | ,00 |
| 07/4/2008 | 1,7330 | 1,58% | 1,7060 | 1,7330 | 1,6710 | 13.432 | ,00 |
| 04/4/2008 | 1,7060 | -0,52% | 1,7060 | 1,7150 | 1,6710 | 851 | ,00 |
| 03/4/2008 | 1,7150 | 0,53% | 1,6710 | 1,7330 | 1,6710 | 3.480 | ,00 |
| 02/4/2008 | 1,7060 | 2,09% | 1,7060 | 1,7330 | 1,6530 | 35.034 | ,00 |
| 01/4/2008 | 1,6710 | -0,54% | 1,6970 | 1,6970 | 1,6440 | 19.986 | ,00 |
| 31/3/2008 | 1,6800 | -0,53% | 1,6710 | 1,6800 | 1,6180 | 2.608 | ,00 |
| 28/3/2008 | 1,6890 | 2,74% | 1,6440 | 1,6890 | 1,6360 | 33.408 | ,00 |
| 27/3/2008 | 1,6440 | 2,69% | 1,6010 | 1,6440 | 1,6010 | 9.860 | ,00 |
| 26/3/2008 | 1,6010 | 0,57% | 1,5920 | 1,6440 | 1,5040 | 9.106 | ,00 |
| 20/3/2008 | 1,5920 | -2,15% | 1,6180 | 1,6180 | 1,5300 | 20.324 | ,00 |
| 19/3/2008 | 1,6270 | -0,55% | 1,6620 | 1,6710 | 1,5830 | 9.012 | ,00 |
| 18/3/2008 | 1,6360 | 0,00% | 1,5830 | 1,6360 | 1,5830 | 2.835 | ,00 |
| 17/3/2008 | 1,6360 | -0,49% | 1,5480 | 1,6360 | 1,5480 | 3.199 | ,00 |
| 14/3/2008 | 1,6440 | 0,00% | 1,6440 | 1,6440 | 1,6440 | 1.565 | ,00 |
| 13/3/2008 | 1,6440 | -0,54% | 1,5830 | 1,6440 | 1,5830 | 734 | ,00 |
| 12/3/2008 | 1,6530 | 2,73% | 1,6530 | 1,6710 | 1,6090 | 4.187 | ,00 |
| 11/3/2008 | 1,6090 | -2,66% | 1,6090 | 1,6440 | 1,5570 | 46.778 | ,00 |
| 07/3/2008 | 1,6530 | 0,55% | 1,6440 | 1,6620 | 1,6360 | 13.040 | ,00 |
| 06/3/2008 | 1,6440 | -1,62% | 1,5480 | 1,6710 | 1,5480 | 2.087 | ,00 |
| 03/3/2008 | 1,6710 | 1,64% | 1,6180 | 1,6890 | 1,6090 | 3.095 | ,00 |
| 29/2/2008 | 1,6440 | -1,62% | 1,6530 | 1,6620 | 1,6440 | 3.773 | ,00 |
| 28/2/2008 | 1,6710 | -3,07% | 1,6800 | 1,6800 | 1,6710 | 2.859 | ,00 |
| 27/2/2008 | 1,7240 | -0,98% | 1,7060 | 1,7240 | 1,6970 | 4.039 | ,00 |
| 26/2/2008 | 1,7410 | -1,53% | 1,7410 | 1,7410 | 1,6710 | 8.172 | ,00 |
| 25/2/2008 | 1,7680 | 0,51% | 1,7850 | 1,7850 | 1,7330 | 4.929 | ,00 |
| 22/2/2008 | 1,7590 | 0,00% | 1,6970 | 1,7590 | 1,6890 | 6.164 | ,00 |
| 21/2/2008 | 1,7590 | 3,65% | 1,6710 | 1,7590 | 1,6710 | 35.019 | ,00 |
| 20/2/2008 | 1,6970 | 0,00% | 1,6970 | 1,6970 | 1,6970 | 375 | ,00 |
| 19/2/2008 | 1,6970 | -1,05% | 1,6800 | 1,7060 | 1,6440 | 9.693 | ,00 |
| 18/2/2008 | 1,7150 | 2,08% | 1,6890 | 1,7150 | 1,6440 | 2.886 | ,00 |
| 15/2/2008 | 1,6800 | -0,53% | 1,7060 | 1,7060 | 1,6800 | 4.809 | ,00 |
| 14/2/2008 | 1,6890 | 2,74% | 1,6530 | 1,6970 | 1,6180 | 30.969 | ,00 |
| 13/2/2008 | 1,6440 | -0,54% | 1,6090 | 1,6530 | 1,6090 | 10.248 | ,00 |
| 12/2/2008 | 1,6530 | 0,00% | 1,6270 | 1,6530 | 1,6090 | 6.695 | ,00 |
| 11/2/2008 | 1,6530 | -1,08% | 1,6530 | 1,6530 | 1,6270 | 16.049 | ,00 |
| 08/2/2008 | 1,6710 | 0,00% | 1,6710 | 1,6800 | 1,6440 | 3.925 | ,00 |
| 07/2/2008 | 1,6710 | -0,54% | 1,6710 | 1,6710 | 1,6270 | 13.940 | ,00 |
| 06/2/2008 | 1,6800 | 0,54% | 1,6710 | 1,6800 | 1,6180 | 9.356 | ,00 |
| 05/2/2008 | 1,6710 | -2,57% | 1,6710 | 1,7240 | 1,6710 | 16.350 | ,00 |
| 04/2/2008 | 1,7150 | -1,49% | 1,7410 | 1,7590 | 1,7150 | 6.608 | ,00 |
| 01/2/2008 | 1,7410 | 1,52% | 1,7330 | 1,7410 | 1,7060 | 17.671 | ,00 |
| 31/1/2008 | 1,7150 | -1,49% | 1,7060 | 1,7150 | 1,6620 | 30.062 | ,00 |
| 30/1/2008 | 1,7410 | 0,00% | 1,6800 | 1,7410 | 1,6800 | 24.658 | ,00 |
| 29/1/2008 | 1,7410 | 0,00% | 1,7330 | 1,7410 | 1,7060 | 9.650 | ,00 |
| 28/1/2008 | 1,7410 | -2,46% | 1,6970 | 1,7410 | 1,6710 | 5.043 | ,00 |
| 25/1/2008 | 1,7850 | 0,00% | 1,7940 | 1,8210 | 1,7410 | 44.267 | ,00 |
| 24/1/2008 | 1,7850 | 2,53% | 1,7410 | 1,7850 | 1,7150 | 28.312 | ,00 |
| 23/1/2008 | 1,7410 | -1,02% | 1,7410 | 1,7410 | 1,6180 | 25.387 | ,00 |
| 22/1/2008 | 1,7590 | -0,51% | 1,6710 | 1,7680 | 1,6180 | 36.179 | ,00 |
| 21/1/2008 | 1,7680 | -3,81% | 1,7410 | 1,7850 | 1,6620 | 53.591 | ,00 |
| 18/1/2008 | 1,8380 | -0,49% | 1,7680 | 1,8640 | 1,7680 | 7.041 | ,00 |
| 17/1/2008 | 1,8470 | 6,58% | 1,7330 | 1,8470 | 1,7060 | 31.953 | ,00 |
| 16/1/2008 | 1,7330 | -1,98% | 1,7060 | 1,7410 | 1,6360 | 66.848 | ,00 |
| 15/1/2008 | 1,7680 | -3,34% | 1,8290 | 1,8290 | 1,7410 | 31.649 | ,00 |
| 14/1/2008 | 1,8290 | -1,88% | 1,8210 | 1,8640 | 1,7940 | 12.118 | ,00 |
| 11/1/2008 | 1,8640 | -3,22% | 1,8640 | 1,8910 | 1,8120 | 24.283 | ,00 |
| 10/1/2008 | 1,9260 | -0,93% | 1,9440 | 1,9440 | 1,8380 | 43.896 | ,00 |
| 09/1/2008 | 1,9440 | -3,91% | 1,9610 | 2,0050 | 1,9000 | 37.731 | ,00 |
| 08/1/2008 | 2,0230 | -0,44% | 2,0320 | 2,0320 | 2,0230 | 1.043 | ,00 |
| 07/1/2008 | 2,0320 | -0,39% | 1,9880 | 2,0320 | 1,9880 | 6.521 | ,00 |
| 04/1/2008 | 2,0400 | 0,84% | 2,0050 | 2,0400 | 1,9880 | 17.050 | ,00 |
| 03/1/2008 | 2,0230 | -2,51% | 2,0750 | 2,0750 | 1,9880 | 17.022 | ,00 |
| 02/1/2008 | 2,0750 | -1,28% | 2,0400 | 2,0750 | 2,0320 | 12.138 | ,00 |
| 31/12/2007 | 2,1020 | 0,00% | 2,1020 | 2,1020 | 2,0580 | 5.911 | 12.340,00 |
| 28/12/2007 | 2,1020 | 0,00% | 2,0400 | 2,1020 | 2,0320 | 3.209 | 6.656,48 |
| 27/12/2007 | 2,1020 | 0,00% | 2,0400 | 2,1020 | 2,0320 | 11.631 | 24.101,40 |
| 24/12/2007 | 2,1020 | 0,00% | 2,0400 | 2,1020 | 2,0400 | 1.745 | 3.670,68 |
| 21/12/2007 | 2,1020 | 0,86% | 2,0320 | 2,1020 | 2,0320 | 9.997 | 20.947,40 |
| 20/12/2007 | 2,0840 | 3,02% | 2,0320 | 2,1020 | 1,9880 | 29.473 | 60.052,40 |
| 19/12/2007 | 2,0230 | -2,51% | 2,1200 | 2,1200 | 2,0230 | 14.084 | 28.753,00 |
| 18/12/2007 | 2,0750 | 2,12% | 2,0320 | 2,0750 | 2,0230 | 13.319 | 27.318,38 |
| 17/12/2007 | 2,0320 | -1,26% | 2,0400 | 2,0580 | 2,0050 | 10.113 | 20.447,48 |
| 14/12/2007 | 2,0580 | 0,88% | 2,0580 | 2,0840 | 2,0230 | 19.564 | 39.734,90 |
| 13/12/2007 | 2,0400 | -4,54% | 2,1020 | 2,1020 | 2,0400 | 36.150 | 74.934,20 |
| 12/12/2007 | 2,1370 | 0,00% | 2,0840 | 2,1370 | 2,0840 | 12.200 | 25.860,84 |
| 11/12/2007 | 2,1370 | 0,80% | 2,0840 | 2,1370 | 2,0840 | 26.690 | 56.507,60 |
| 10/12/2007 | 2,1200 | -0,80% | 2,1370 | 2,1370 | 2,1200 | 13.521 | 28.882,50 |
| 07/12/2007 | 2,1370 | 0,00% | 2,1200 | 2,1720 | 2,1110 | 24.934 | 53.419,60 |
| 06/12/2007 | 2,1370 | 0,80% | 2,1630 | 2,1630 | 2,0840 | 12.468 | 26.348,42 |
| 05/12/2007 | 2,1200 | 0,00% | 2,1110 | 2,1630 | 2,1020 | 21.143 | 45.069,80 |
| 04/12/2007 | 2,1200 | -1,99% | 2,1200 | 2,1200 | 2,0840 | 25.213 | 53.139,10 |
| 03/12/2007 | 2,1630 | 0,00% | 2,1200 | 2,1810 | 2,1200 | 37.313 | 80.698,22 |
| 30/11/2007 | 2,1630 | 0,00% | 2,2160 | 2,2510 | 2,0840 | 121.820 | 268.481,68 |
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.% |
|---|