| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,4100 | -5,05 % | -0,0750 | 8.300 |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | -0,0210 | 250.255 |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | -0,0072 | 152.902 |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | -0,0130 | 15.482 |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | -1,2000 | 335 |
| ΣΕΝΤΡ | 0,3310 | -2,93 % | -0,0100 | 12.751 |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | -0,0380 | 576.996 |
| ΙΑΤΡ | 1,9150 | -2,79 % | -0,0550 | 7.796 |
| ΜΙΝ | 0,7100 | -2,74 % | -0,0200 | 8.208 |
| NOVAL | 2,8400 | -2,07 % | -0,0600 | 38.977 |
Συνεχης ενημερωση
LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)
3,7400 €
0,0100 (0,27%)
- Άνοιγμα 3,7500
- Υψηλό 3,7500
- Χαμηλό 3,7000
- Όγκος 3.781
- Τζίρος 14.103 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -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 | 0,00% | 2,1810 | 2,2690 | 2,1720 | 226.558 | 505.623,82 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,9185 | 9,92 % | 0,2635 | 386.655 |
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 0,1800 | 29.661 |
| ΝΤΟΠΛΕΡ | 0,8700 | 4,19 % | 0,0350 | 3.673 |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 0,0700 | 1.609.137 |
| ΝΑΥΠ | 1,6200 | 3,18 % | 0,0500 | 31.883 |
| ΣΠΕΙΣ | 7,7400 | 2,93 % | 0,2200 | 4.684 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 756 |
| ΑΛΜΥ | 5,0800 | 2,63 % | 0,1300 | 32.308 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 186.072 |
| ΠΑΙΡ | 0,8900 | 2,30 % | 0,0200 | 3.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | -0,0340 | 44.104.486 |
| ΑΛΦΑ | 3,6450 | 0,69 % | 0,0250 | 19.799.429 |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 0,0180 | 17.863.920 |
| ΕΤΕ | 13,3400 | -1,33 % | -0,1800 | 15.264.897 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 7.921.937 |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 0,0140 | 6.060.048 |
| ΟΠΑΠ | 18,5200 | 0,00 % | 0,0000 | 6.058.476 |
| TITC | 50,9000 | 0,99 % | 0,5000 | 5.895.569 |
| ΜΠΕΛΑ | 28,2200 | -0,14 % | -0,0400 | 5.143.656 |
| ΔΕΗ | 18,0000 | -0,28 % | -0,0500 | 4.990.775 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 44,10εκ. |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 6,06εκ. |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 19,80εκ. |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 5.073.599 | 17,86εκ. |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 2,82εκ. |
| ΕΤΕ | 13,3400 | -1,33 % | 1.139.835 | 15,26εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | 576.996 | 767,5χιλ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,00 % | 574.808 | 39.947 |
| BOCHGR | 8,0000 | -1,48 % | 509.549 | 4,09εκ. |
| CREDIA | 1,5720 | 0,13 % | 493.187 | 781,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 6,02 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 4,92 % |
| EIS | 1,9600 | 0,51 % | 99.723 | 0,65 % |
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 0,51 % |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 0,31 % |
| ΕΚΤΕΡ | 3,6250 | 1,83 % | 77.735 | 0,28 % |
| ΝΑΥΠ | 1,6200 | 3,18 % | 31.883 | 0,28 % |
| ΓΚΜΕΖΖ | 0,4300 | -1,83 % | 226.469 | 0,26 % |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 0,24 % |
| ΠΡΔ | 0,4500 | 2,27 % | 56.620 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 29.661 | 8,82 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 8,17 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 7,09 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,59 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,29 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,60 % |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | 335 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|