| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | -0,0350 | 10.256 |
| ΛΑΝΑΚ | 1,4200 | -4,05 % | -0,0600 | 2.354 |
| ΔΡΟΜΕ | 0,3300 | -3,51 % | -0,0120 | 1.171 |
| ΦΟΥΝΤΛ | 0,9560 | -3,43 % | -0,0340 | 54.965 |
| ΑΑΑΚ | 7,3500 | -3,29 % | -0,2500 | 5 |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | -0,0140 | 1.114 |
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 8.737.955 |
| ΑΒΕ | 0,5080 | -2,31 % | -0,0120 | 30.460 |
| ΠΡΔ | 0,4640 | -2,11 % | -0,0100 | 11.530 |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | -0,0300 | 98.836 |
Συνεχης ενημερωση
LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)
3,5500 €
0,0000 (0,00%)
- Άνοιγμα 3,5800
- Υψηλό 3,5800
- Χαμηλό 3,4800
- Όγκος 4.862
- Τζίρος 17.130 €
- Πράξεις 28
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 0,3200 | 24.817 |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 0,3000 | 1.559 |
| ΜΕΒΑ | 8,6000 | 4,24 % | 0,3500 | 11.799 |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 0,1100 | 54.721 |
| ΕΛΙΝ | 2,4700 | 3,78 % | 0,0900 | 25.877 |
| ΛΑΜΨΑ | 42,2000 | 2,93 % | 1,2000 | 272 |
| ΑΚΡΙΤ | 1,1000 | 2,80 % | 0,0300 | 2.300 |
| BOCHGR | 8,0000 | 2,56 % | 0,2000 | 462.400 |
| ΑΔΜΗΕ | 3,0600 | 2,00 % | 0,0600 | 156.693 |
| ΦΒΜΕΖΖ | 0,0677 | 1,96 % | 0,0013 | 69.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 30.590.063 |
| ΕΤΕ | 12,6900 | -0,28 % | -0,0350 | 26.350.956 |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | -0,0080 | 25.174.276 |
| ΠΕΙΡ | 6,9340 | -2,06 % | -0,1460 | 19.436.778 |
| MTLN | 42,0000 | -1,18 % | -0,5000 | 12.103.361 |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | -0,0400 | 11.154.807 |
| ΟΠΑΠ | 18,4000 | 0,55 % | 0,1000 | 5.561.009 |
| ΔΕΗ | 14,8700 | 1,16 % | 0,1700 | 4.498.014 |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 0,0200 | 3.987.653 |
| TITC | 39,5500 | 0,76 % | 0,3000 | 3.963.528 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 30,59εκ. |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | 7.486.212 | 25,17εκ. |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 3.607.343 | 3,99εκ. |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 19,44εκ. |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 26,35εκ. |
| BOCHGR | 8,0000 | 2,56 % | 462.400 | 3,67εκ. |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 11,15εκ. |
| ΔΕΗ | 14,8700 | 1,16 % | 302.777 | 4,50εκ. |
| ΟΠΑΠ | 18,4000 | 0,55 % | 302.060 | 5,56εκ. |
| MTLN | 42,0000 | -1,18 % | 288.108 | 12,10εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7000 | 0,83 % | 150.612 | 0,98 % |
| ΕΚΤΕΡ | 3,1750 | 0,00 % | 134.627 | 0,50 % |
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 0,38 % |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | 98.836 | 0,36 % |
| ΕΧΑΕ | 6,2900 | -1,10 % | 210.945 | 0,35 % |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 54.721 | 0,32 % |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 0,31 % |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 0,23 % |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 0,22 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,3500 | -3,29 % | 5 | 25,00 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 10,28 % |
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 24.817 | 7,92 % |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | 10.256 | 7,59 % |
| ΝΑΥΠ | 1,3850 | 1,09 % | 772 | 6,57 % |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 1.559 | 6,43 % |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | 1.114 | 5,96 % |
| ΕΛΙΝ | 2,4700 | 3,78 % | 25.877 | 5,88 % |
| ΑΤΕΚ | 1,6900 | -1,17 % | 1.251 | 5,85 % |
| ΜΕΒΑ | 8,6000 | 4,24 % | 11.799 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|