| 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 |
|---|---|---|---|---|---|---|---|
| 18/9/2000 | 3,6230 | 0,00% | 3,4910 | 3,6500 | 3,4910 | 33.803 | ,00 |
| 15/9/2000 | 3,6230 | -3,75% | 3,7990 | 3,8700 | 3,5350 | 39.349 | ,00 |
| 14/9/2000 | 3,7640 | 4,38% | 3,8430 | 3,8430 | 3,4910 | 43.591 | ,00 |
| 13/9/2000 | 3,6060 | 0,00% | 3,5350 | 3,7110 | 3,5350 | 28.568 | ,00 |
| 12/9/2000 | 3,6060 | -5,08% | 3,7990 | 3,8700 | 3,5970 | 48.392 | ,00 |
| 11/9/2000 | 3,7990 | -6,08% | 4,1330 | 4,2210 | 3,6760 | 103.249 | ,00 |
| 08/9/2000 | 4,0450 | 4,52% | 3,9310 | 4,0980 | 3,9220 | 153.256 | ,00 |
| 07/9/2000 | 3,8700 | 4,28% | 3,7990 | 3,9750 | 3,6760 | 91.027 | ,00 |
| 06/9/2000 | 3,7110 | 3,92% | 3,7020 | 3,7380 | 3,5970 | 86.123 | ,00 |
| 05/9/2000 | 3,5710 | 5,18% | 3,4120 | 3,5790 | 3,3950 | 37.696 | ,00 |
| 04/9/2000 | 3,3950 | -2,50% | 3,4820 | 3,4820 | 3,3330 | 13.787 | ,00 |
| 01/9/2000 | 3,4820 | 2,56% | 3,5260 | 3,5350 | 3,4470 | 42.011 | ,00 |
| 31/8/2000 | 3,3950 | 5,47% | 3,2190 | 3,4120 | 3,2190 | 50.372 | ,00 |
| 30/8/2000 | 3,2190 | -2,90% | 3,2630 | 3,3680 | 3,1920 | 35.054 | ,00 |
| 29/8/2000 | 3,3150 | 1,07% | 3,2190 | 3,4560 | 3,2190 | 49.626 | ,00 |
| 28/8/2000 | 3,2800 | -2,61% | 3,3770 | 3,3950 | 3,2450 | 27.629 | ,00 |
| 25/8/2000 | 3,3680 | -0,53% | 3,3860 | 3,4560 | 3,3330 | 20.953 | ,00 |
| 24/8/2000 | 3,3860 | -3,01% | 3,4910 | 3,5350 | 3,3770 | 23.909 | ,00 |
| 23/8/2000 | 3,4910 | 0,00% | 3,4820 | 3,5970 | 3,4560 | 31.975 | ,00 |
| 22/8/2000 | 3,4910 | -0,99% | 3,5350 | 3,5350 | 3,4560 | 9.234 | ,00 |
| 21/8/2000 | 3,5260 | -1,97% | 3,6140 | 3,7020 | 3,5260 | 23.073 | ,00 |
| 18/8/2000 | 3,5970 | -1,45% | 3,7380 | 3,7730 | 3,5260 | 34.810 | ,00 |
| 17/8/2000 | 3,6500 | -1,64% | 3,4120 | 3,6760 | 3,4120 | 19.492 | ,00 |
| 16/8/2000 | 3,7110 | -1,41% | 3,7990 | 3,8430 | 3,3240 | 54.076 | ,00 |
| 14/8/2000 | 3,7640 | 4,15% | 3,6760 | 3,7810 | 3,6760 | 24.917 | ,00 |
| 11/8/2000 | 3,6140 | 5,36% | 3,2450 | 3,6230 | 3,2450 | 50.755 | ,00 |
| 10/8/2000 | 3,4300 | -5,33% | 3,6850 | 3,7110 | 3,3330 | 86.765 | ,00 |
| 09/8/2000 | 3,6230 | -1,20% | 3,7550 | 3,7550 | 3,5260 | 68.508 | ,00 |
| 08/8/2000 | 3,6670 | 0,00% | 3,6060 | 3,7460 | 3,6060 | 44.566 | ,00 |
| 07/8/2000 | 3,6670 | -3,70% | 3,7380 | 3,8080 | 3,6670 | 35.351 | ,00 |
| 04/8/2000 | 3,8080 | -2,26% | 3,8870 | 3,9930 | 3,7810 | 39.331 | ,00 |
| 03/8/2000 | 3,8960 | -1,54% | 4,0980 | 4,0980 | 3,8870 | 21.891 | ,00 |
| 02/8/2000 | 3,9570 | 1,80% | 3,8960 | 4,0010 | 3,8610 | 47.694 | ,00 |
| 01/8/2000 | 3,8870 | -0,23% | 3,9660 | 3,9660 | 3,8780 | 14.260 | ,00 |
| 31/7/2000 | 3,8960 | -2,43% | 4,1690 | 4,1690 | 3,8170 | 16.866 | ,00 |
| 28/7/2000 | 3,9930 | 3,90% | 3,8260 | 4,0010 | 3,8260 | 46.096 | ,00 |
| 27/7/2000 | 3,8430 | -0,47% | 3,9310 | 3,9310 | 3,7990 | 25.144 | ,00 |
| 26/7/2000 | 3,8610 | -1,56% | 3,8780 | 3,9930 | 3,8260 | 25.788 | ,00 |
| 25/7/2000 | 3,9220 | -2,41% | 4,1600 | 4,1600 | 3,8960 | 21.422 | ,00 |
| 24/7/2000 | 4,0190 | -1,71% | 4,0450 | 4,0720 | 4,0190 | 18.814 | ,00 |
| 21/7/2000 | 4,0890 | 0,00% | 4,0720 | 4,1690 | 4,0720 | 33.246 | ,00 |
| 20/7/2000 | 4,0890 | -1,28% | 4,1690 | 4,1690 | 4,0280 | 43.835 | ,00 |
| 19/7/2000 | 4,1420 | -0,84% | 4,2210 | 4,2390 | 4,1330 | 27.072 | ,00 |
| 18/7/2000 | 4,1770 | -0,22% | 4,3000 | 4,3000 | 4,1770 | 60.510 | ,00 |
| 17/7/2000 | 4,1860 | 1,70% | 4,2390 | 4,2740 | 4,1420 | 55.416 | ,00 |
| 14/7/2000 | 4,1160 | 1,08% | 4,0450 | 4,1770 | 4,0190 | 50.737 | ,00 |
| 13/7/2000 | 4,0720 | -4,73% | 4,3800 | 4,3800 | 4,0190 | 78.628 | ,00 |
| 12/7/2000 | 4,2740 | 4,52% | 4,1690 | 4,4940 | 4,1690 | 255.395 | ,00 |
| 11/7/2000 | 4,0890 | 2,40% | 4,0280 | 4,1160 | 4,0280 | 44.131 | ,00 |
| 10/7/2000 | 3,9930 | 0,45% | 4,1160 | 4,1160 | 3,8430 | 35.888 | ,00 |
| 07/7/2000 | 3,9750 | 0,23% | 3,9660 | 4,0450 | 3,8780 | 35.142 | ,00 |
| 06/7/2000 | 3,9660 | 1,80% | 4,0190 | 4,0890 | 3,8960 | 151.258 | ,00 |
| 05/7/2000 | 3,8960 | 2,55% | 3,9570 | 3,9570 | 3,7810 | 80.089 | ,00 |
| 04/7/2000 | 3,7990 | -2,04% | 3,8780 | 3,8960 | 3,7640 | 34.097 | ,00 |
| 03/7/2000 | 3,8780 | -5,16% | 4,2740 | 4,2740 | 3,8260 | 52.754 | ,00 |
| 30/6/2000 | 4,0890 | -1,06% | 4,2120 | 4,2210 | 4,0810 | 23.995 | ,00 |
| 29/6/2000 | 4,1330 | -2,50% | 4,1690 | 4,1690 | 4,0630 | 40.897 | ,00 |
| 28/6/2000 | 4,2390 | -3,22% | 4,5200 | 4,5550 | 4,2390 | 51.712 | ,00 |
| 27/6/2000 | 4,3800 | 8,28% | 4,0980 | 4,4240 | 4,0810 | 45.732 | ,00 |
| 26/6/2000 | 4,0450 | -5,36% | 4,3710 | 4,3710 | 3,8960 | 47.086 | ,00 |
| 23/6/2000 | 4,2740 | -2,22% | 4,4240 | 4,4590 | 4,2390 | 44.878 | ,00 |
| 22/6/2000 | 4,3710 | -0,21% | 4,5550 | 4,5550 | 4,3000 | 55.397 | ,00 |
| 21/6/2000 | 4,3800 | -3,10% | 4,5200 | 4,5730 | 4,3270 | 45.801 | ,00 |
| 20/6/2000 | 4,5200 | -1,91% | 4,6430 | 4,6610 | 4,4680 | 25.700 | ,00 |
| 16/6/2000 | 4,6080 | -0,75% | 4,6520 | 4,6700 | 4,5730 | 31.905 | ,00 |
| 15/6/2000 | 4,6430 | 0,56% | 4,7310 | 4,7750 | 4,6170 | 44.617 | ,00 |
| 14/6/2000 | 4,6170 | 1,16% | 4,5640 | 4,7140 | 4,4760 | 97.957 | ,00 |
| 13/6/2000 | 4,5640 | -3,37% | 4,7230 | 4,7750 | 4,4940 | 105.979 | ,00 |
| 12/6/2000 | 4,7230 | -3,75% | 5,0040 | 5,0040 | 4,6790 | 45.487 | ,00 |
| 09/6/2000 | 4,9070 | 1,09% | 4,9340 | 4,9860 | 4,8280 | 22.187 | ,00 |
| 08/6/2000 | 4,8540 | 1,27% | 4,7310 | 4,9690 | 4,6520 | 51.816 | ,00 |
| 07/6/2000 | 4,7930 | -2,32% | 4,8900 | 5,0040 | 4,7660 | 73.968 | ,00 |
| 06/6/2000 | 4,9070 | -1,07% | 5,0220 | 5,0220 | 4,8900 | 53.779 | ,00 |
| 05/6/2000 | 4,9600 | -3,60% | 5,1450 | 5,2330 | 4,9160 | 73.604 | ,00 |
| 02/6/2000 | 5,1450 | -1,17% | 5,2060 | 5,3730 | 5,0570 | 68.821 | ,00 |
| 01/6/2000 | 5,2060 | -1,83% | 5,4530 | 5,4700 | 5,1800 | 123.785 | ,00 |
| 31/5/2000 | 5,3030 | 3,61% | 5,2680 | 5,3730 | 5,2500 | 129.469 | ,00 |
| 30/5/2000 | 5,1180 | 0,87% | 5,1620 | 5,2240 | 4,8110 | 71.534 | ,00 |
| 29/5/2000 | 5,0740 | -2,87% | 5,0830 | 5,3820 | 5,0300 | 53.817 | ,00 |
| 26/5/2000 | 5,2240 | 4,77% | 4,9860 | 5,3730 | 4,9780 | 164.698 | ,00 |
| 25/5/2000 | 4,9860 | 3,08% | 5,0220 | 5,0570 | 4,7750 | 76.073 | ,00 |
| 24/5/2000 | 4,8370 | -7,09% | 5,0920 | 5,0920 | 4,8370 | 60.110 | ,00 |
| 23/5/2000 | 5,2060 | -1,18% | 5,1620 | 5,3820 | 5,0570 | 63.030 | ,00 |
| 22/5/2000 | 5,2680 | -6,99% | 5,6640 | 5,7080 | 5,2060 | 118.047 | ,00 |
| 19/5/2000 | 5,6640 | 2,24% | 5,6550 | 5,9010 | 5,4090 | 202.673 | ,00 |
| 18/5/2000 | 5,5400 | 2,94% | 5,2330 | 5,5670 | 5,2330 | 101.859 | ,00 |
| 17/5/2000 | 5,3820 | 2,85% | 5,2330 | 5,4880 | 5,1180 | 70.943 | ,00 |
| 16/5/2000 | 5,2330 | -2,77% | 5,3820 | 5,5400 | 5,0570 | 78.437 | ,00 |
| 15/5/2000 | 5,3820 | -3,77% | 5,6370 | 5,7340 | 5,3650 | 97.998 | ,00 |
| 12/5/2000 | 5,5930 | 2,91% | 5,6370 | 5,8130 | 5,5320 | 148.437 | ,00 |
| 11/5/2000 | 5,4350 | 9,95% | 4,8190 | 5,4350 | 4,8190 | 200.342 | ,00 |
| 10/5/2000 | 4,9430 | 3,52% | 4,7400 | 5,0390 | 4,7310 | 54.563 | ,00 |
| 09/5/2000 | 4,7750 | 0,36% | 4,7580 | 4,9510 | 4,5640 | 46.826 | ,00 |
| 08/5/2000 | 4,7580 | 0,74% | 4,7930 | 4,9860 | 4,6430 | 141.259 | ,00 |
| 05/5/2000 | 4,7230 | 4,49% | 4,4590 | 4,7580 | 4,4590 | 41.575 | ,00 |
| 04/5/2000 | 4,5200 | 0,00% | 4,2740 | 4,5200 | 4,2740 | 15.110 | ,00 |
| 03/5/2000 | 4,5200 | -0,77% | 4,5380 | 4,6430 | 4,4240 | 21.524 | ,00 |
| 02/5/2000 | 4,5550 | 0,98% | 4,7310 | 4,8110 | 4,4060 | 14.552 | ,00 |
| 27/4/2000 | 4,5110 | 2,80% | 4,3880 | 4,6260 | 4,2570 | 25.909 | ,00 |
| 26/4/2000 | 4,3880 | -4,42% | 4,6430 | 4,6430 | 4,2390 | 36.237 | ,00 |
| 25/4/2000 | 4,5910 | -5,09% | 4,4940 | 4,8900 | 4,4060 | 49.363 | ,00 |
| 24/4/2000 | 4,8370 | -4,84% | 5,1800 | 5,2150 | 4,7930 | 25.144 | ,00 |
| 21/4/2000 | 5,0830 | 1,58% | 5,0570 | 5,1620 | 5,0040 | 39.522 | ,00 |
| 20/4/2000 | 5,0040 | 1,23% | 4,9430 | 5,1450 | 4,7310 | 63.570 | ,00 |
| 19/4/2000 | 4,9430 | 8,52% | 4,4060 | 4,9780 | 4,4060 | 73.898 | ,00 |
| 18/4/2000 | 4,5550 | 2,57% | 4,8630 | 4,8630 | 4,0010 | 131.644 | ,00 |
| 17/4/2000 | 4,4410 | -9,99% | 4,4410 | 4,7140 | 4,4410 | 45.696 | ,00 |
| 14/4/2000 | 4,9340 | -8,32% | 5,1450 | 5,2150 | 4,8540 | 94.747 | ,00 |
| 13/4/2000 | 5,3820 | -4,37% | 5,5670 | 5,8130 | 5,2680 | 54.874 | ,00 |
| 12/4/2000 | 5,6280 | -0,64% | 5,6640 | 5,6900 | 5,5400 | 29.404 | ,00 |
| 11/4/2000 | 5,6640 | -1,97% | 5,5580 | 5,7780 | 5,5580 | 11.074 | ,00 |
| 10/4/2000 | 5,7780 | -3,10% | 5,6200 | 6,0860 | 5,6200 | 29.316 | ,00 |
| 07/4/2000 | 5,9630 | 6,10% | 5,5670 | 6,0330 | 5,4970 | 47.330 | ,00 |
| 06/4/2000 | 5,6200 | -0,62% | 5,6370 | 5,6550 | 5,4970 | 30.935 | ,00 |
| 05/4/2000 | 5,6550 | -0,93% | 5,5670 | 5,8750 | 5,4260 | 34.341 | ,00 |
| 04/4/2000 | 5,7080 | -1,21% | 5,4880 | 5,7780 | 5,4880 | 32.098 | ,00 |
| 03/4/2000 | 5,7780 | -3,23% | 6,0510 | 6,0510 | 5,7600 | 13.632 | ,00 |
| 31/3/2000 | 5,9710 | 0,00% | 5,9010 | 6,0680 | 5,7340 | 38.584 | ,00 |
| 30/3/2000 | 5,9710 | -0,73% | 6,2090 | 6,2090 | 5,7250 | 109.701 | ,00 |
| 29/3/2000 | 6,0150 | 9,60% | 5,4880 | 6,0330 | 5,4880 | 84.575 | ,00 |
| 28/3/2000 | 5,4880 | -2,35% | 5,6200 | 5,6200 | 5,0830 | 103.475 | ,00 |
| 27/3/2000 | 5,6200 | 0,00% | 5,4880 | 5,6900 | 5,4530 | 34.254 | ,00 |
| 24/3/2000 | 5,6200 | -1,07% | 5,6810 | 5,9450 | 5,2500 | 44.843 | ,00 |
| 23/3/2000 | 5,6810 | -4,44% | 5,9450 | 5,9450 | 5,4090 | 88.521 | ,00 |
| 22/3/2000 | 5,9450 | -3,14% | 5,9010 | 6,2180 | 5,7340 | 44.036 | ,00 |
| 21/3/2000 | 6,1380 | -5,69% | 6,6840 | 6,6840 | 5,9890 | 49.138 | ,00 |
| 20/3/2000 | 6,5080 | 8,20% | 6,3930 | 6,5870 | 6,0950 | 128.670 | ,00 |
| 17/3/2000 | 6,0150 | 8,57% | 6,0680 | 6,0950 | 5,8130 | 117.820 | ,00 |
| 16/3/2000 | 5,5400 | 9,55% | 5,5400 | 5,5580 | 5,2500 | 83.410 | ,00 |
| 15/3/2000 | 5,0570 | -2,03% | 5,1620 | 5,3820 | 4,6520 | 128.585 | ,00 |
| 14/3/2000 | 5,1620 | -9,57% | 5,7340 | 5,8130 | 5,1450 | 161.654 | ,00 |
| 10/3/2000 | 5,7080 | 3,35% | 5,8040 | 5,8130 | 5,4000 | 126.668 | ,00 |
| 09/3/2000 | 5,5230 | -5,28% | 5,9010 | 6,2440 | 5,2500 | 105.161 | ,00 |
| 08/3/2000 | 5,8310 | -5,69% | 6,1830 | 6,2180 | 5,5850 | 157.812 | ,00 |
| 07/3/2000 | 6,1830 | -7,50% | 6,7450 | 6,7540 | 6,0950 | 115.961 | ,00 |
| 06/3/2000 | 6,6840 | -3,06% | 7,2030 | 7,2030 | 6,6310 | 117.820 | ,00 |
| 03/3/2000 | 6,8950 | -3,09% | 7,0880 | 7,2550 | 6,7450 | 108.276 | ,00 |
| 02/3/2000 | 7,1150 | 1,64% | 7,0880 | 7,3430 | 7,0000 | 140.201 | ,00 |
| 01/3/2000 | 7,0000 | 1,79% | 7,2030 | 7,2550 | 6,9120 | 111.368 | ,00 |
| 29/2/2000 | 6,8770 | 4,55% | 6,7360 | 7,1410 | 6,2620 | 212.044 | ,00 |
| 28/2/2000 | 6,5780 | -5,33% | 6,7450 | 7,2640 | 6,2620 | 163.498 | ,00 |
| 25/2/2000 | 6,9480 | -2,35% | 7,1150 | 7,3430 | 6,9120 | 53.294 | ,00 |
| 24/2/2000 | 7,1150 | 5,34% | 6,7540 | 7,2820 | 6,7540 | 139.607 | ,00 |
| 23/2/2000 | 6,7540 | 0,00% | 6,7540 | 6,9120 | 6,7450 | 116.671 | ,00 |
| 22/2/2000 | 6,7540 | -1,66% | 6,8680 | 6,9120 | 6,6840 | 69.682 | ,00 |
| 21/2/2000 | 6,8680 | -1,15% | 7,0000 | 7,0790 | 6,7450 | 58.720 | ,00 |
| 18/2/2000 | 6,9480 | 3,27% | 6,9040 | 7,0880 | 6,8510 | 118.150 | ,00 |
| 17/2/2000 | 6,7280 | -3,40% | 6,7280 | 7,0790 | 6,6570 | 100.988 | ,00 |
| 16/2/2000 | 6,9650 | -5,94% | 7,1760 | 7,3430 | 6,9390 | 122.098 | ,00 |
| 15/2/2000 | 7,4050 | -2,89% | 7,5900 | 8,0730 | 7,3700 | 99.147 | ,00 |
| 14/2/2000 | 7,6250 | -0,91% | 7,6950 | 7,7570 | 7,3960 | 74.419 | ,00 |
| 11/2/2000 | 7,6950 | -2,01% | 7,7570 | 7,8450 | 7,6160 | 76.037 | ,00 |
| 10/2/2000 | 7,8530 | -5,01% | 7,8450 | 8,1610 | 7,6860 | 102.163 | ,00 |
| 09/2/2000 | 8,2670 | 2,29% | 7,8360 | 8,3550 | 7,8360 | 185.632 | ,00 |
| 08/2/2000 | 8,0820 | -3,97% | 7,9150 | 8,2760 | 7,9150 | 283.354 | ,00 |
| 07/2/2000 | 8,4160 | -5,62% | 9,0500 | 9,0500 | 8,3550 | 470.020 | ,00 |
| 04/2/2000 | 8,9170 | 4,97% | 8,9440 | 9,1020 | 8,7860 | 553.769 | ,00 |
| 03/2/2000 | 8,4950 | 7,93% | 8,0210 | 8,4950 | 7,8450 | 520.666 | ,00 |
| 02/2/2000 | 7,8710 | 4,43% | 7,8180 | 8,1000 | 7,5100 | 472.155 | ,00 |
| 01/2/2000 | 7,5370 | 8,07% | 7,0880 | 7,5370 | 7,0880 | 271.425 | ,00 |
| 31/1/2000 | 6,9740 | 0,90% | 6,9120 | 7,2290 | 6,9120 | 68.821 | ,00 |
| 28/1/2000 | 6,9120 | 5,22% | 6,7190 | 7,0000 | 6,7190 | 32.047 | ,00 |
| 27/1/2000 | 6,5690 | -1,07% | 6,6400 | 6,7280 | 6,4110 | 20.170 | ,00 |
| 26/1/2000 | 6,6400 | -1,95% | 6,7540 | 6,8860 | 6,5690 | 40.880 | ,00 |
| 25/1/2000 | 6,7720 | -1,40% | 6,7450 | 6,9120 | 6,7360 | 22.673 | ,00 |
| 24/1/2000 | 6,8680 | -0,52% | 7,0000 | 7,0000 | 6,8160 | 23.926 | ,00 |
| 21/1/2000 | 6,9040 | 1,43% | 6,9120 | 7,0790 | 6,7450 | 37.984 | ,00 |
| 20/1/2000 | 6,8070 | -2,27% | 6,9650 | 7,2550 | 6,6840 | 134.634 | ,00 |
| 19/1/2000 | 6,9650 | -1,74% | 6,8510 | 7,0620 | 6,7540 | 21.422 | ,00 |
| 18/1/2000 | 7,0880 | -1,83% | 6,8160 | 7,3870 | 6,8160 | 77.585 | ,00 |
| 17/1/2000 | 7,2200 | 4,46% | 7,4580 | 7,4580 | 7,0880 | 154.532 | ,00 |
| 14/1/2000 | 6,9120 | 1,54% | 6,9120 | 7,0880 | 6,7450 | 142.628 | ,00 |
| 13/1/2000 | 6,8070 | -0,13% | 7,1590 | 7,2550 | 6,7450 | 98.572 | ,00 |
| 12/1/2000 | 6,8160 | -4,79% | 7,2550 | 7,3870 | 6,6400 | 124.078 | ,00 |
| 11/1/2000 | 7,1590 | -7,60% | 8,1000 | 8,1000 | 7,1410 | 69.499 | ,00 |
| 10/1/2000 | 7,7480 | -3,08% | 8,3550 | 8,3550 | 7,6250 | 36.723 | ,00 |
| 07/1/2000 | 7,9940 | 4,48% | 7,9410 | 8,1880 | 7,8450 | 42.565 | ,00 |
| 05/1/2000 | 7,6510 | -7,74% | 7,6250 | 7,9410 | 7,6250 | 80.854 | ,00 |
| 04/1/2000 | 8,2930 | -7,28% | 9,0050 | 9,0050 | 8,2320 | 93.617 | ,00 |
| 03/1/2000 | 8,9440 | 7,28% | 8,5920 | 9,0050 | 8,5920 | 119.906 | ,00 |
| 30/12/1999 | 8,3370 | 4,06% | 8,0730 | 8,5220 | 8,0290 | 77.063 | ,00 |
| 29/12/1999 | 8,0120 | 4,47% | 8,1090 | 8,1090 | 7,6250 | 54.492 | ,00 |
| 28/12/1999 | 7,6690 | 7,92% | 7,6250 | 7,6690 | 7,0880 | 55.624 | ,00 |
| 27/12/1999 | 7,1060 | 7,46% | 7,0620 | 7,1320 | 6,6570 | 50.529 | ,00 |
| 24/12/1999 | 6,6130 | -4,09% | 6,4370 | 7,4400 | 6,3410 | 166.193 | ,00 |
| 23/12/1999 | 6,8950 | -7,65% | 7,1060 | 7,4310 | 6,8770 | 32.350 | ,00 |
| 22/12/1999 | 7,4660 | -1,16% | 7,0880 | 7,6510 | 6,9920 | 78.819 | ,00 |
| 21/12/1999 | 7,5540 | -7,44% | 7,5900 | 8,0730 | 7,5190 | 165.774 | ,00 |
| 20/12/1999 | 8,1610 | 7,65% | 7,8450 | 8,1790 | 7,8450 | 242.960 | ,00 |
| 17/12/1999 | 7,5810 | 6,96% | 7,0880 | 7,6600 | 6,9480 | 86.089 | ,00 |
| 16/12/1999 | 7,0880 | -2,66% | 7,3430 | 7,4310 | 6,9480 | 71.881 | ,00 |
| 15/12/1999 | 7,2820 | 1,72% | 7,1760 | 7,7300 | 6,9650 | 228.719 | ,00 |
| 14/12/1999 | 7,1590 | -1,21% | 7,2470 | 7,4930 | 6,9120 | 59.170 | ,00 |
| 13/12/1999 | 7,2470 | 5,24% | 7,3700 | 7,4310 | 7,1760 | 32.448 | ,00 |
| 10/12/1999 | 6,8860 | 1,29% | 6,9120 | 7,0620 | 6,6220 | 28.847 | ,00 |
| 09/12/1999 | 6,7980 | -4,09% | 7,2550 | 7,4310 | 6,6840 | 35.627 | ,00 |
| 08/12/1999 | 7,0880 | -3,83% | 7,0880 | 7,6600 | 7,0180 | 31.532 | ,00 |
| 07/12/1999 | 7,3700 | -4,88% | 7,4310 | 7,5810 | 7,2030 | 31.924 | ,00 |
| 06/12/1999 | 7,7480 | -4,76% | 8,1350 | 8,4070 | 7,4930 | 35.888 | ,00 |
| 03/12/1999 | 8,1350 | -3,24% | 9,0850 | 9,0850 | 8,0210 | 32.289 | ,00 |
| 02/12/1999 | 8,4070 | -6,37% | 8,5830 | 8,9530 | 8,2670 | 137.471 | ,00 |
| 01/12/1999 | 8,9790 | 0,29% | 8,9530 | 9,0500 | 8,7500 | 76.704 | ,00 |
| 30/11/1999 | 8,9530 | 1,30% | 9,1200 | 9,1200 | 8,7940 | 220.786 | ,00 |
| 29/11/1999 | 8,8380 | 4,68% | 8,6890 | 8,8560 | 8,4430 | 669.546 | ,00 |
| 26/11/1999 | 8,4430 | 0,00% | 8,5480 | 8,6890 | 8,2050 | 103.037 | ,00 |
| 25/11/1999 | 8,4430 | -0,93% | 9,0850 | 9,0850 | 8,3020 | 81.288 | ,00 |
| 24/11/1999 | 8,5220 | 0,94% | 8,1960 | 8,5480 | 7,7830 | 101.652 | ,00 |
| 23/11/1999 | 8,4430 | -1,94% | 8,5920 | 8,5920 | 8,3900 | 66.634 | ,00 |
| 22/11/1999 | 8,6100 | -1,60% | 8,8650 | 9,0230 | 8,5920 | 71.637 | ,00 |
| 19/11/1999 | 8,7500 | 0,00% | 8,7500 | 8,9530 | 8,6620 | 80.133 | ,00 |
| 18/11/1999 | 8,7500 | -0,50% | 8,7770 | 9,0500 | 8,6450 | 63.980 | ,00 |
| 17/11/1999 | 8,7940 | -2,73% | 9,1550 | 9,1810 | 8,7940 | 63.201 | ,00 |
| 16/11/1999 | 9,0410 | -2,28% | 9,4360 | 9,4360 | 8,9700 | 63.372 | ,00 |
| 15/11/1999 | 9,2520 | -1,12% | 9,3570 | 9,5680 | 9,2250 | 68.004 | ,00 |
| 12/11/1999 | 9,3570 | -2,30% | 9,1810 | 9,4450 | 9,1810 | 47.681 | ,00 |
| 11/11/1999 | 9,5770 | -3,97% | 10,0340 | 10,1750 | 9,4540 | 115.240 | ,00 |
| 10/11/1999 | 9,9730 | 1,07% | 9,8670 | 10,0610 | 9,4630 | 177.230 | ,00 |
| 09/11/1999 | 9,8670 | 0,53% | 9,3570 | 9,8670 | 9,3570 | 226.758 | ,00 |
| 08/11/1999 | 9,8150 | 4,79% | 9,4100 | 9,9290 | 9,3040 | 263.999 | ,00 |
| 05/11/1999 | 9,3660 | 3,80% | 9,1550 | 9,4360 | 9,0320 | 205.643 | ,00 |
| 04/11/1999 | 9,0230 | -2,48% | 9,2520 | 9,4540 | 8,8650 | 169.555 | ,00 |
| 03/11/1999 | 9,2520 | 0,00% | 9,1550 | 9,6560 | 9,0050 | 215.942 | ,00 |
| 02/11/1999 | 9,2520 | 2,04% | 8,9530 | 9,4010 | 8,5570 | 227.740 | ,00 |
| 01/11/1999 | 9,0670 | 0,69% | 9,1550 | 9,4100 | 8,9620 | 74.421 | ,00 |
| 29/10/1999 | 9,0050 | -1,64% | 9,7350 | 9,7350 | 8,9620 | 90.519 | ,00 |
| 27/10/1999 | 9,1550 | -2,98% | 9,4360 | 9,5680 | 8,7940 | 232.354 | ,00 |
| 26/10/1999 | 9,4360 | -2,55% | 9,1550 | 9,6560 | 9,1550 | 157.269 | ,00 |
| 25/10/1999 | 9,6830 | 4,66% | 9,1550 | 9,9640 | 9,1020 | 399.170 | ,00 |
| 22/10/1999 | 9,2520 | -4,18% | 8,8910 | 9,6210 | 8,8910 | 170.477 | ,00 |
| 21/10/1999 | 9,6560 | -2,84% | 10,1400 | 10,1400 | 9,2520 | 246.373 | ,00 |
| 20/10/1999 | 9,9380 | 7,93% | 9,9380 | 9,9380 | 9,6210 | 430.180 | ,00 |
| 19/10/1999 | 9,2080 | 4,71% | 9,2520 | 9,3480 | 8,6540 | 299.336 | ,00 |
| 18/10/1999 | 8,7940 | -8,00% | 8,8210 | 9,2520 | 8,7940 | 314.076 | ,00 |
| 15/10/1999 | 9,5590 | 7,94% | 8,9530 | 9,5590 | 8,9530 | 624.546 | ,00 |
| 14/10/1999 | 8,8560 | -2,99% | 9,0670 | 9,1290 | 8,6620 | 229.557 | ,00 |
| 13/10/1999 | 9,1290 | -0,28% | 9,2520 | 9,3130 | 8,6620 | 173.076 | ,00 |
| 12/10/1999 | 9,1550 | 6,44% | 9,0050 | 9,2080 | 8,6450 | 287.537 | ,00 |
| 11/10/1999 | 8,6010 | -1,51% | 8,2400 | 8,6890 | 8,2400 | 145.816 | ,00 |
| 08/10/1999 | 8,7330 | 0,61% | 8,6450 | 8,9000 | 8,3020 | 150.661 | ,00 |
| 07/10/1999 | 8,6800 | 2,81% | 8,6450 | 9,1200 | 8,3020 | 238.613 | ,00 |
| 06/10/1999 | 8,4430 | 5,16% | 8,3020 | 8,5920 | 8,1520 | 234.576 | ,00 |
| 05/10/1999 | 8,0290 | 6,66% | 7,6250 | 8,0290 | 7,6250 | 225.891 | ,00 |
| 04/10/1999 | 7,5280 | 0,00% | 7,6250 | 7,6250 | 7,1230 | 90.748 | ,00 |
| 01/10/1999 | 7,5280 | 3,76% | 7,5980 | 7,8360 | 7,3700 | 260.190 | ,00 |
| 30/9/1999 | 7,2550 | 1,97% | 7,4220 | 7,4310 | 6,9120 | 270.432 | ,00 |
| 29/9/1999 | 7,1150 | -2,40% | 7,4310 | 7,5900 | 6,9120 | 111.950 | ,00 |
| 28/9/1999 | 7,2900 | 6,01% | 6,3230 | 7,2990 | 6,3230 | 249.977 | ,00 |
| 27/9/1999 | 6,8770 | -7,89% | 6,8770 | 7,1150 | 6,8770 | 64.762 | ,00 |
| 24/9/1999 | 7,4660 | -8,12% | 7,5370 | 7,6250 | 7,4660 | 57.404 | ,00 |
| 23/9/1999 | 8,1260 | -4,94% | 8,2400 | 8,7330 | 7,8620 | 190.671 | ,00 |
| 22/9/1999 | 8,5480 | -2,71% | 8,5660 | 9,1020 | 8,1350 | 247.699 | ,00 |
| 21/9/1999 | 8,7860 | -7,92% | 9,1550 | 9,2520 | 8,7860 | 185.104 | ,00 |
| 20/9/1999 | 9,5420 | -8,05% | 10,4740 | 10,5000 | 9,5420 | 184.614 | ,00 |
| 17/9/1999 | 10,3770 | -0,93% | 10,4740 | 10,9750 | 10,1310 | 345.083 | ,00 |
| 16/9/1999 | 10,4740 | 0,93% | 11,2130 | 11,2130 | 9,9730 | 304.901 | ,00 |
| 15/9/1999 | 10,3770 | 7,86% | 9,9200 | 10,3770 | 9,7270 | 616.093 | ,00 |
| 14/9/1999 | 9,6210 | 2,82% | 9,5070 | 9,6560 | 9,0320 | 441.373 | ,00 |
| 13/9/1999 | 9,3570 | 2,80% | 9,1550 | 9,7350 | 8,9530 | 411.862 | ,00 |
| 10/9/1999 | 9,1020 | 0,49% | 8,3370 | 9,1460 | 8,3200 | 233.479 | ,00 |
| 07/9/1999 | 9,0580 | -1,53% | 9,1990 | 9,5680 | 8,6450 | 163.442 | ,00 |
| 06/9/1999 | 9,1990 | 7,50% | 9,1550 | 9,2340 | 9,1020 | 310.440 | ,00 |
| 03/9/1999 | 8,5570 | 2,75% | 8,5480 | 8,6270 | 7,8530 | 276.603 | ,00 |
| 02/9/1999 | 8,3280 | 1,71% | 8,2400 | 8,5040 | 8,2400 | 223.065 | ,00 |
| 01/9/1999 | 8,1880 | 2,54% | 8,1000 | 8,3900 | 7,9410 | 272.046 | ,00 |
| 31/8/1999 | 7,9850 | -0,88% | 8,0820 | 8,3020 | 7,8890 | 130.873 | ,00 |
| 30/8/1999 | 8,0560 | 0,11% | 8,1350 | 8,4430 | 8,0560 | 129.866 | ,00 |
| 27/8/1999 | 8,0470 | 0,32% | 8,0210 | 8,2400 | 7,9410 | 110.018 | ,00 |
| 26/8/1999 | 8,0210 | 0,45% | 7,8450 | 8,1880 | 7,7390 | 250.208 | ,00 |
| 25/8/1999 | 7,9850 | -2,05% | 8,1880 | 8,2400 | 7,7390 | 176.363 | ,00 |
| 24/8/1999 | 8,1520 | -6,75% | 8,7420 | 8,9000 | 8,0820 | 258.085 | ,00 |
| 23/8/1999 | 8,7420 | 5,07% | 8,5480 | 8,9790 | 8,4430 | 244.268 | ,00 |
| 20/8/1999 | 8,3200 | 7,63% | 7,7830 | 8,3200 | 7,5280 | 393.056 | ,00 |
| 19/8/1999 | 7,7300 | 0,69% | 7,9590 | 7,9590 | 7,4400 | 175.556 | ,00 |
| 18/8/1999 | 7,6770 | 8,04% | 7,2900 | 7,6770 | 7,2290 | 420.459 | ,00 |
| 17/8/1999 | 7,1060 | 5,76% | 6,7450 | 7,2290 | 6,4110 | 385.698 | ,00 |
| 16/8/1999 | 6,7190 | 0,13% | 6,9560 | 6,9560 | 6,6130 | 172.470 | ,00 |
| 13/8/1999 | 6,7100 | 0,00% | 6,7450 | 6,7630 | 6,4550 | 133.930 | ,00 |
| 12/8/1999 | 6,7100 | 2,15% | 6,6130 | 6,7450 | 6,5170 | 280.483 | ,00 |
| 11/8/1999 | 6,5690 | -2,23% | 6,7630 | 6,7630 | 6,2700 | 112.137 | ,00 |
| 10/8/1999 | 6,7190 | 0,93% | 6,8070 | 6,8070 | 6,3050 | 211.412 | ,00 |
| 09/8/1999 | 6,6570 | 2,15% | 6,7280 | 6,8070 | 6,6130 | 163.413 | ,00 |
| 06/8/1999 | 6,5170 | 5,71% | 6,3050 | 6,6130 | 6,2530 | 196.152 | ,00 |
| 05/8/1999 | 6,1650 | -0,29% | 6,2090 | 6,2880 | 6,1650 | 105.027 | ,00 |
| 04/8/1999 | 6,1830 | 0,00% | 6,1830 | 6,2970 | 6,1300 | 101.163 | ,00 |
| 03/8/1999 | 6,1830 | 0,86% | 6,2880 | 6,3490 | 6,1300 | 75.230 | ,00 |
| 02/8/1999 | 6,1300 | 0,00% | 6,1910 | 6,4550 | 6,0150 | 224.132 | ,00 |
| 30/7/1999 | 6,1300 | 0,57% | 6,0950 | 6,2530 | 5,7950 | 197.796 | ,00 |
| 29/7/1999 | 6,0950 | -3,33% | 6,3320 | 6,3320 | 5,9540 | 158.104 | ,00 |
| 28/7/1999 | 6,3050 | -1,65% | 6,5520 | 6,5520 | 6,2090 | 130.297 | ,00 |
| 27/7/1999 | 6,4110 | -3,70% | 6,7630 | 6,7630 | 6,3050 | 183.142 | ,00 |
| 26/7/1999 | 6,6570 | 2,84% | 6,6840 | 6,8600 | 6,5170 | 317.998 | ,00 |
| 23/7/1999 | 6,4730 | 7,92% | 6,0510 | 6,4730 | 5,9540 | 331.352 | ,00 |
| 22/7/1999 | 5,9980 | 1,49% | 5,9010 | 6,0510 | 5,8830 | 137.478 | ,00 |
| 21/7/1999 | 5,9100 | 0,60% | 5,7950 | 5,9100 | 5,6370 | 288.027 | ,00 |
| 20/7/1999 | 5,8750 | 1,38% | 5,9010 | 5,9270 | 5,7080 | 233.768 | ,00 |
| 19/7/1999 | 5,7950 | -0,31% | 5,9800 | 5,9800 | 5,7600 | 134.334 | ,00 |
| 16/7/1999 | 5,8130 | -1,77% | 5,8130 | 6,0510 | 5,8130 | 126.114 | ,00 |
| 15/7/1999 | 5,9180 | 0,29% | 5,9010 | 6,0510 | 5,7950 | 235.036 | ,00 |
| 14/7/1999 | 5,9010 | 4,68% | 5,4970 | 6,0860 | 5,4090 | 393.459 | ,00 |
| 13/7/1999 | 5,6370 | 0,00% | 5,7950 | 5,7950 | 5,5140 | 195.547 | ,00 |
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.% |
|---|