| 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 | 129.507 |
| 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 | 54.941 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 9.925 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΤΖΚΑ | 1,3650 | -1,80 % | -0,0250 | 12.412 |
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 |
|---|---|---|---|---|---|---|---|
| 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 | -2,39% | 2,2160 | 2,2510 | 2,0840 | 121.820 | 268.481,68 |
| 29/11/2007 | 2,2160 | 4,97% | 2,1200 | 2,2160 | 2,1110 | 194.501 | 425.349,18 |
| 28/11/2007 | 2,1110 | 4,35% | 2,0230 | 2,1110 | 2,0230 | 31.302 | 65.271,74 |
| 27/11/2007 | 2,0230 | -1,70% | 1,9880 | 2,0320 | 1,9880 | 10.120 | 20.381,20 |
| 26/11/2007 | 2,0580 | 1,28% | 2,0400 | 2,0750 | 2,0230 | 21.522 | 44.046,24 |
| 23/11/2007 | 2,0320 | 2,68% | 2,0230 | 2,0580 | 1,9610 | 31.037 | ,00 |
| 22/11/2007 | 1,9790 | -0,45% | 1,9610 | 2,0230 | 1,9080 | 23.331 | 108.299,38 |
| 21/11/2007 | 1,9880 | -6,23% | 2,1200 | 2,1200 | 1,9790 | 95.398 | 194.018,60 |
| 20/11/2007 | 2,1200 | 0,43% | 2,1020 | 2,1200 | 2,0580 | 91.772 | 192.717,58 |
| 19/11/2007 | 2,1110 | -2,40% | 2,1200 | 2,1630 | 2,1020 | 35.511 | 75.514,10 |
| 16/11/2007 | 2,1630 | 2,90% | 2,0400 | 2,1630 | 2,0400 | 57.841 | 118.508,90 |
| 15/11/2007 | 2,1020 | 0,00% | 2,1020 | 2,1020 | 2,0230 | 46.494 | 95.701,70 |
| 14/11/2007 | 2,1020 | 2,14% | 2,0750 | 2,1020 | 2,0580 | 13.897 | 28.846,34 |
| 13/11/2007 | 2,0580 | -0,82% | 2,0230 | 2,0750 | 1,9880 | 112.063 | 226.463,94 |
| 12/11/2007 | 2,0750 | -1,28% | 2,0320 | 2,1020 | 2,0320 | 76.611 | 158.334,36 |
| 09/11/2007 | 2,1020 | -0,85% | 2,1550 | 2,1720 | 2,0580 | 178.678 | 376.623,64 |
| 08/11/2007 | 2,1200 | 0,00% | 2,0840 | 2,1550 | 2,0840 | 33.698 | 71.665,60 |
| 07/11/2007 | 2,1200 | -2,80% | 2,1990 | 2,1990 | 2,1200 | 133.984 | 287.835,98 |
| 06/11/2007 | 2,1810 | 2,88% | 2,1370 | 2,1810 | 2,1370 | 52.895 | 114.757,92 |
| 05/11/2007 | 2,1200 | 0,00% | 2,1020 | 2,1550 | 2,1020 | 114.239 | 242.844,18 |
| 02/11/2007 | 2,1200 | 0,86% | 2,0580 | 2,1200 | 2,0580 | 78.072 | 164.360,40 |
| 01/11/2007 | 2,1020 | -0,43% | 2,1110 | 2,1630 | 2,0230 | 136.616 | 283.777,60 |
| 31/10/2007 | 2,1110 | -2,40% | 2,1630 | 2,1630 | 2,1020 | 33.558 | 71.806,58 |
| 30/10/2007 | 2,1630 | 0,00% | 2,1200 | 2,1630 | 2,1020 | 100.594 | 214.381,68 |
| 29/10/2007 | 2,1630 | -0,41% | 2,1550 | 2,1720 | 2,1020 | 53.570 | 114.796,34 |
| 26/10/2007 | 2,1720 | -1,59% | 2,1720 | 2,1810 | 2,1550 | 16.101 | 34.790,60 |
| 25/10/2007 | 2,2070 | 0,00% | 2,1720 | 2,2070 | 2,1720 | 35.420 | 77.616,60 |
| 24/10/2007 | 2,2070 | 0,00% | 2,2070 | 2,2070 | 2,1720 | 103.224 | 226.127,40 |
| 23/10/2007 | 2,2070 | 1,61% | 2,1630 | 2,2430 | 2,1630 | 133.626 | 291.814,60 |
| 22/10/2007 | 2,1720 | -3,17% | 2,1810 | 2,1990 | 2,1370 | 153.362 | 332.058,68 |
| 19/10/2007 | 2,2430 | 2,84% | 2,1810 | 2,2690 | 2,1720 | 226.558 | 505.623,82 |
| 18/10/2007 | 2,1810 | 0,00% | 2,1810 | 2,2070 | 2,1630 | 155.713 | 339.773,38 |
| 17/10/2007 | 2,1810 | 0,41% | 2,1630 | 2,1810 | 2,1370 | 128.138 | 278.281,48 |
| 16/10/2007 | 2,1720 | 2,45% | 2,1020 | 2,1810 | 2,0750 | 190.302 | 404.215,84 |
| 15/10/2007 | 2,1200 | 0,43% | 2,1630 | 2,1630 | 2,1020 | 230.888 | 490.582,10 |
| 12/10/2007 | 2,1110 | 1,30% | 2,0750 | 2,1110 | 2,0400 | 58.732 | 122.433,62 |
| 11/10/2007 | 2,0840 | 1,26% | 2,0400 | 2,1020 | 2,0230 | 78.485 | 162.316,00 |
| 10/10/2007 | 2,0580 | 0,00% | 2,0320 | 2,0750 | 1,9790 | 74.366 | 150.482,60 |
| 09/10/2007 | 2,0580 | 0,00% | 2,0580 | 2,0750 | 2,0230 | 70.925 | 143.828,40 |
| 08/10/2007 | 2,0580 | -0,82% | 2,0750 | 2,0840 | 2,0320 | 45.570 | 93.974,50 |
| 05/10/2007 | 2,0750 | 2,57% | 1,9880 | 2,1020 | 1,9880 | 131.291 | 270.465,10 |
| 04/10/2007 | 2,0230 | 2,22% | 1,9610 | 2,0230 | 1,9610 | 108.225 | 214.880,50 |
| 03/10/2007 | 1,9790 | 0,92% | 1,9880 | 2,0050 | 1,9440 | 68.150 | 133.576,58 |
| 02/10/2007 | 1,9610 | 3,70% | 1,8910 | 2,0230 | 1,8910 | 222.189 | 437.974,84 |
| 01/10/2007 | 1,8910 | -0,47% | 1,9000 | 1,9000 | 1,8730 | 37.957 | 71.744,80 |
| 28/9/2007 | 1,9000 | 0,00% | 1,8910 | 1,9000 | 1,8640 | 28.045 | 52.702,06 |
| 27/9/2007 | 1,9000 | 0,48% | 1,8910 | 1,9260 | 1,8380 | 75.761 | 143.490,46 |
| 26/9/2007 | 1,8910 | 0,00% | 1,8910 | 1,9000 | 1,8730 | 42.754 | 80.520,40 |
| 25/9/2007 | 1,8910 | 2,88% | 1,8640 | 1,8910 | 1,8290 | 40.114 | 74.467,40 |
| 24/9/2007 | 1,8380 | -0,49% | 1,8470 | 1,8640 | 1,8290 | 84.140 | 155.190,04 |
| 21/9/2007 | 1,8470 | 0,98% | 1,8290 | 1,8470 | 1,8120 | 16.142 | 29.428,36 |
| 20/9/2007 | 1,8290 | -0,49% | 1,8210 | 1,8380 | 1,8120 | 29.857 | 27.936,70 |
| 19/9/2007 | 1,8380 | 0,49% | 1,8640 | 1,8640 | 1,8210 | 50.720 | 93.107,14 |
| 18/9/2007 | 1,8290 | 0,00% | 1,8210 | 1,8380 | 1,7940 | 45.215 | 82.217,96 |
| 17/9/2007 | 1,8290 | 0,00% | 1,8380 | 1,8470 | 1,7850 | 34.485 | 62.254,00 |
| 14/9/2007 | 1,8290 | -0,97% | 1,8380 | 1,8640 | 1,8120 | 47.667 | 87.036,10 |
| 13/9/2007 | 1,8470 | 2,95% | 1,7680 | 1,8640 | 1,7680 | 96.222 | 175.420,54 |
| 12/9/2007 | 1,7940 | 4,06% | 1,7410 | 1,8290 | 1,7240 | 196.652 | 351.115,28 |
| 11/9/2007 | 1,7240 | 3,17% | 1,6890 | 1,7330 | 1,6530 | 90.914 | 153.872,61 |
| 10/9/2007 | 1,6710 | -2,57% | 1,6890 | 1,6890 | 1,6440 | 88.312 | 147.404,54 |
| 07/9/2007 | 1,7150 | 0,00% | 1,7150 | 1,7150 | 1,6970 | 18.852 | 32.131,60 |
| 06/9/2007 | 1,7150 | 0,53% | 1,7240 | 1,7240 | 1,6970 | 17.132 | 29.338,96 |
| 05/9/2007 | 1,7060 | -2,01% | 1,7060 | 1,7590 | 1,7060 | 55.740 | 96.227,88 |
| 04/9/2007 | 1,7410 | -2,46% | 1,7410 | 1,7590 | 1,7330 | 32.493 | 55.387,10 |
| 03/9/2007 | 1,7850 | 0,00% | 1,7680 | 1,7850 | 1,7150 | 44.169 | 77.349,60 |
| 31/8/2007 | 1,7850 | -0,50% | 1,8120 | 1,8120 | 1,7680 | 25.795 | 46.045,54 |
| 30/8/2007 | 1,7940 | -1,48% | 1,8640 | 1,8910 | 1,7590 | 126.308 | 228.119,46 |
| 29/8/2007 | 1,8210 | -1,41% | 1,7940 | 1,8640 | 1,7940 | 45.759 | 83.833,16 |
| 28/8/2007 | 1,8470 | 0,98% | 1,8120 | 1,8470 | 1,8120 | 50.274 | 92.105,86 |
| 27/8/2007 | 1,8290 | -2,35% | 1,8380 | 1,8380 | 1,8120 | 28.111 | 51.181,28 |
| 24/8/2007 | 1,8730 | 0,00% | 1,8210 | 1,8730 | 1,8210 | 42.810 | 79.447,20 |
| 23/8/2007 | 1,8730 | 1,90% | 1,8470 | 1,9260 | 1,8380 | 183.372 | 342.512,80 |
| 22/8/2007 | 1,8380 | 5,57% | 1,7680 | 1,8470 | 1,7410 | 122.898 | 220.732,76 |
| 21/8/2007 | 1,7410 | 0,46% | 1,7060 | 1,7410 | 1,7060 | 13.678 | 23.543,40 |
| 20/8/2007 | 1,7330 | 0,52% | 1,7410 | 1,7410 | 1,7060 | 27.472 | 47.439,00 |
| 17/8/2007 | 1,7240 | 3,17% | 1,6710 | 1,7590 | 1,6440 | 67.107 | 113.639,00 |
| 16/8/2007 | 1,6710 | -5,00% | 1,6710 | 1,6970 | 1,6270 | 56.328 | 93.047,39 |
| 14/8/2007 | 1,7590 | 1,50% | 1,7150 | 1,7590 | 1,7150 | 41.860 | 72.781,36 |
| 13/8/2007 | 1,7330 | 0,52% | 1,7240 | 1,7590 | 1,6970 | 47.829 | 82.239,54 |
| 10/8/2007 | 1,7240 | -4,86% | 1,7240 | 1,7410 | 1,6800 | 73.812 | 126.792,14 |
| 09/8/2007 | 1,8120 | -0,49% | 1,8380 | 1,8380 | 1,7330 | 116.179 | 204.980,44 |
| 08/8/2007 | 1,8210 | -0,44% | 1,8470 | 1,8470 | 1,8120 | 48.746 | 88.686,90 |
| 07/8/2007 | 1,8290 | -3,28% | 1,9000 | 1,9000 | 1,8120 | 60.888 | 113.056,46 |
| 06/8/2007 | 1,8910 | -1,82% | 1,9000 | 1,9000 | 1,8380 | 90.016 | 168.320,20 |
| 03/8/2007 | 1,9260 | -0,93% | 1,9440 | 1,9440 | 1,9080 | 31.905 | 61.441,40 |
| 02/8/2007 | 1,9440 | 0,93% | 1,9260 | 1,9610 | 1,9000 | 86.488 | 166.940,18 |
| 01/8/2007 | 1,9260 | -2,68% | 1,9260 | 1,9260 | 1,8910 | 86.760 | 165.628,52 |
| 31/7/2007 | 1,9790 | 2,75% | 1,9440 | 2,0230 | 1,9260 | 140.632 | 276.843,60 |
| 30/7/2007 | 1,9260 | -1,78% | 1,9440 | 1,9440 | 1,9000 | 47.678 | 91.925,52 |
| 27/7/2007 | 1,9610 | -1,36% | 1,9000 | 1,9790 | 1,9000 | 195.089 | 376.623,04 |
| 26/7/2007 | 1,9880 | -1,73% | 2,0230 | 2,0400 | 1,9260 | 124.019 | 245.071,24 |
| 25/7/2007 | 2,0230 | -1,70% | 2,0050 | 2,0320 | 1,9880 | 135.528 | 272.215,52 |
| 24/7/2007 | 2,0580 | -2,09% | 2,0840 | 2,1020 | 1,9880 | 222.026 | 450.112,60 |
| 23/7/2007 | 2,1020 | 0,00% | 2,1110 | 2,1200 | 2,0750 | 153.100 | 321.800,60 |
| 20/7/2007 | 2,1020 | -0,43% | 2,1110 | 2,1200 | 2,0580 | 309.435 | 647.954,74 |
| 19/7/2007 | 2,1110 | -2,04% | 2,1550 | 2,1550 | 2,1020 | 187.077 | 396.690,52 |
| 18/7/2007 | 2,1550 | 1,65% | 2,1020 | 2,1550 | 2,1020 | 88.347 | 187.643,16 |
| 17/7/2007 | 2,1200 | -1,62% | 2,1200 | 2,2160 | 2,1020 | 1.783.025 | 4.028.663,90 |
| 16/7/2007 | 2,1550 | -2,00% | 2,1630 | 2,2070 | 2,1110 | 305.688 | 655.614,04 |
| 13/7/2007 | 2,1990 | -0,36% | 2,2070 | 2,2510 | 2,1630 | 280.807 | 616.846,18 |
| 12/7/2007 | 2,2070 | 2,03% | 2,1630 | 2,2160 | 2,1550 | 128.358 | 280.203,26 |
| 11/7/2007 | 2,1630 | 0,00% | 2,1200 | 2,2070 | 2,1020 | 763.462 | 1.715.853,04 |
| 10/7/2007 | 2,1630 | 0,00% | 2,1370 | 2,2070 | 2,1200 | 157.547 | 341.707,90 |
| 09/7/2007 | 2,1630 | -2,39% | 2,2510 | 2,2510 | 2,1370 | 352.834 | 773.411,80 |
| 06/7/2007 | 2,2160 | 0,00% | 2,2780 | 2,2950 | 2,1810 | 874.859 | 1.924.449,30 |
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 | 10.504.451 |
| ΑΛΦΑ | 3,4810 | -0,11 % | -0,0040 | 7.543.859 |
| 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 | 5.198.066 |
| ΟΠΑΠ | 19,0200 | 0,63 % | 0,1200 | 4.494.201 |
| ΓΕΚΤΕΡΝΑ | 22,4200 | 1,63 % | 0,3600 | 4.463.855 |
| MTLN | 51,1000 | -0,87 % | -0,4500 | 3.858.458 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.324.872 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.532.488 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 3.288.611 | 10,50εκ. |
| ΑΛΦΑ | 3,4810 | -0,11 % | 2.166.417 | 7,54εκ. |
| ΠΕΙΡ | 6,8060 | -0,32 % | 1.086.281 | 7,43εκ. |
| AKTR | 7,7200 | -0,77 % | 716.547 | 5,55εκ. |
| BOCHGR | 7,5000 | 0,54 % | 442.558 | 3,32εκ. |
| ΕΤΕ | 11,9050 | -0,46 % | 433.721 | 5,20εκ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 395.450 | 163,8χιλ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 341.035 | 416,7χιλ. |
| CREDIA | 1,4380 | 1,13 % | 287.008 | 418,1χιλ. |
| 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 % | 129.507 | 0,25 % |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 17.388 | 0,23 % |
| EIS | 1,2940 | 0,15 % | 34.409 | 0,22 % |
| ΕΧΑΕ | 6,9500 | 0,00 % | 119.780 | 0,20 % |
| ΓΕΚΤΕΡΝΑ | 22,4200 | 1,63 % | 198.654 | 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 % | 129.507 | 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.% |
|---|