| 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 |
|---|---|---|---|---|---|---|---|
| 12/7/1999 | 5,6550 | -0,46% | 5,9010 | 5,9180 | 5,6200 | 221.279 | ,00 |
| 09/7/1999 | 5,6810 | -4,15% | 5,9010 | 5,9630 | 5,5050 | 303.834 | ,00 |
| 08/7/1999 | 5,9270 | 4,81% | 5,8220 | 6,0950 | 5,7950 | 688.728 | ,00 |
| 07/7/1999 | 5,6550 | 7,35% | 5,4700 | 5,6810 | 5,4000 | 657.977 | ,00 |
| 06/7/1999 | 5,2680 | 7,93% | 4,9600 | 5,2680 | 4,7840 | 748.238 | ,00 |
| 05/7/1999 | 4,8810 | 4,72% | 4,7750 | 4,9690 | 4,7750 | 309.027 | ,00 |
| 02/7/1999 | 4,6610 | -2,39% | 4,8900 | 4,9250 | 4,5820 | 180.692 | ,00 |
| 01/7/1999 | 4,7750 | 6,87% | 4,6520 | 4,7750 | 4,4680 | 348.980 | ,00 |
| 30/6/1999 | 4,4680 | 2,22% | 4,4240 | 4,5640 | 4,3710 | 265.815 | ,00 |
| 29/6/1999 | 4,3710 | 0,00% | 4,4240 | 4,4410 | 4,2120 | 292.298 | ,00 |
| 28/6/1999 | 4,3710 | 1,02% | 4,4590 | 4,4590 | 4,3620 | 145.125 | ,00 |
| 25/6/1999 | 4,3270 | -1,39% | 4,4590 | 4,4590 | 4,2210 | 163.124 | ,00 |
| 24/6/1999 | 4,3880 | -2,92% | 4,1600 | 4,4680 | 4,1600 | 194.969 | ,00 |
| 23/6/1999 | 4,5200 | -3,21% | 4,4680 | 4,6700 | 4,4240 | 256.326 | ,00 |
| 22/6/1999 | 4,6700 | 0,58% | 4,6870 | 4,8370 | 4,5820 | 492.918 | ,00 |
| 21/6/1999 | 4,6430 | 8,18% | 4,3710 | 4,6430 | 4,2920 | 656.046 | ,00 |
| 18/6/1999 | 4,2920 | -1,40% | 4,3270 | 4,4590 | 4,2390 | 205.384 | ,00 |
| 17/6/1999 | 4,3530 | 1,63% | 4,4240 | 4,5200 | 4,2740 | 364.903 | ,00 |
| 16/6/1999 | 4,2830 | -1,81% | 4,5200 | 4,5820 | 4,2210 | 501.155 | ,00 |
| 15/6/1999 | 4,3620 | 8,05% | 4,1160 | 4,3620 | 4,0450 | 709.496 | ,00 |
| 14/6/1999 | 4,0370 | 1,10% | 3,8780 | 4,1950 | 3,8780 | 234.560 | ,00 |
| 11/6/1999 | 3,9930 | -0,65% | 3,8700 | 4,0370 | 3,8700 | 229.499 | ,00 |
| 10/6/1999 | 4,0190 | -1,08% | 3,9750 | 4,0190 | 3,8170 | 334.037 | ,00 |
| 09/6/1999 | 4,0630 | -0,44% | 4,2390 | 4,2390 | 3,7460 | 281.622 | ,00 |
| 08/6/1999 | 4,0810 | 2,90% | 4,0450 | 4,2120 | 3,9750 | 733.815 | ,00 |
| 07/6/1999 | 3,9660 | 3,20% | 3,8870 | 4,0190 | 3,7110 | 372.345 | ,00 |
| 04/6/1999 | 3,8430 | -1,36% | 4,0100 | 4,0100 | 3,7730 | 240.504 | ,00 |
| 03/6/1999 | 3,8960 | 3,51% | 3,8520 | 3,9490 | 3,8080 | 417.026 | ,00 |
| 02/6/1999 | 3,7640 | -2,51% | 4,0100 | 4,0100 | 3,5790 | 222.894 | ,00 |
| 01/6/1999 | 3,8610 | 7,61% | 3,7110 | 3,8780 | 3,7110 | 376.326 | ,00 |
| 28/5/1999 | 3,5880 | -5,78% | 3,6670 | 3,7460 | 3,5790 | 276.806 | ,00 |
| 27/5/1999 | 3,8080 | 1,17% | 3,8700 | 3,9310 | 3,6760 | 355.108 | ,00 |
| 26/5/1999 | 3,7640 | 2,65% | 3,6670 | 3,8960 | 3,6140 | 402.010 | ,00 |
| 25/5/1999 | 3,6670 | 0,47% | 3,5180 | 3,7110 | 3,3860 | 309.790 | ,00 |
| 24/5/1999 | 3,6500 | -3,46% | 3,7810 | 3,8700 | 3,5710 | 277.757 | ,00 |
| 21/5/1999 | 3,7810 | -2,95% | 3,9750 | 3,9750 | 3,7810 | 478.554 | ,00 |
| 20/5/1999 | 3,8960 | -4,11% | 4,0810 | 4,1070 | 3,8080 | 466.164 | ,00 |
| 19/5/1999 | 4,0630 | -0,44% | 4,2740 | 4,2830 | 3,8700 | 379.800 | ,00 |
| 18/5/1999 | 4,0810 | 7,17% | 3,9570 | 4,1070 | 3,8080 | 583.929 | ,00 |
| 17/5/1999 | 3,8080 | 4,85% | 3,9130 | 3,9310 | 3,6670 | 782.996 | ,00 |
| 14/5/1999 | 3,6320 | 7,84% | 3,5180 | 3,6320 | 3,5180 | 576.864 | ,00 |
| 13/5/1999 | 3,3680 | 5,22% | 3,2360 | 3,4560 | 3,2100 | 868.841 | ,00 |
| 12/5/1999 | 3,2010 | 8,32% | 3,0960 | 3,2010 | 3,0520 | 799.929 | ,00 |
| 11/5/1999 | 2,9550 | 0,00% | 3,0520 | 3,1480 | 2,9460 | 214.122 | ,00 |
| 10/5/1999 | 2,9550 | -3,43% | 3,0520 | 3,0520 | 2,8670 | 150.575 | ,00 |
| 07/5/1999 | 3,0600 | -2,55% | 3,2720 | 3,2720 | 2,9280 | 255.458 | ,00 |
| 06/5/1999 | 3,1400 | 2,88% | 3,1480 | 3,2800 | 3,0960 | 440.421 | ,00 |
| 05/5/1999 | 3,0520 | 7,77% | 2,8490 | 3,0520 | 2,8490 | 545.508 | ,00 |
| 04/5/1999 | 2,8320 | 1,58% | 2,8140 | 2,8930 | 2,7440 | 283.440 | ,00 |
| 03/5/1999 | 2,7880 | 7,81% | 2,6820 | 2,7880 | 2,6820 | 223.758 | ,00 |
| 30/4/1999 | 2,5860 | 4,27% | 2,5330 | 2,6470 | 2,5330 | 188.709 | ,00 |
| 29/4/1999 | 2,4800 | -0,72% | 2,5150 | 2,5240 | 2,4360 | 74.884 | ,00 |
| 28/4/1999 | 2,4980 | 4,83% | 2,4360 | 2,4980 | 2,4360 | 110.885 | ,00 |
| 27/4/1999 | 2,3830 | 2,63% | 2,3920 | 2,4180 | 2,3390 | 92.394 | ,00 |
| 26/4/1999 | 2,3220 | -0,73% | 2,4270 | 2,4360 | 2,2430 | 120.230 | ,00 |
| 23/4/1999 | 2,3390 | 5,98% | 2,2430 | 2,3480 | 2,1280 | 269.752 | ,00 |
| 22/4/1999 | 2,2070 | -3,83% | 2,2950 | 2,2950 | 2,2070 | 77.910 | ,00 |
| 21/4/1999 | 2,2950 | -1,16% | 2,3390 | 2,4360 | 2,2430 | 91.873 | ,00 |
| 20/4/1999 | 2,3220 | 0,00% | 2,2950 | 2,3220 | 2,2160 | 165.924 | ,00 |
| 19/4/1999 | 2,3220 | -8,33% | 2,4360 | 2,4980 | 2,3220 | 202.107 | ,00 |
| 16/4/1999 | 2,5330 | -0,35% | 2,5420 | 2,6380 | 2,5150 | 163.152 | ,00 |
| 15/4/1999 | 2,5420 | -4,90% | 2,6380 | 2,6380 | 2,4980 | 163.008 | ,00 |
| 14/4/1999 | 2,6730 | -1,94% | 2,7260 | 2,7440 | 2,6120 | 111.477 | ,00 |
| 13/4/1999 | 2,7260 | 4,73% | 2,6820 | 2,7970 | 2,6730 | 234.979 | ,00 |
| 08/4/1999 | 2,6030 | 8,41% | 2,5420 | 2,6030 | 2,5420 | 364.729 | ,00 |
| 07/4/1999 | 2,4010 | 7,48% | 2,3390 | 2,4010 | 2,3390 | 171.551 | ,00 |
| 06/4/1999 | 2,2340 | -0,40% | 2,2430 | 2,3130 | 2,1020 | 102.605 | ,00 |
| 05/4/1999 | 2,2430 | -7,92% | 2,2950 | 2,3480 | 2,2430 | 117.950 | ,00 |
| 02/4/1999 | 2,4360 | 2,22% | 2,3480 | 2,5330 | 2,3480 | 200.161 | ,00 |
| 01/4/1999 | 2,3830 | -8,13% | 2,3830 | 2,4360 | 2,3830 | 232.327 | ,00 |
| 31/3/1999 | 2,5940 | -6,35% | 2,7700 | 2,7700 | 2,5940 | 381.546 | ,00 |
| 30/3/1999 | 2,7700 | 5,00% | 2,7440 | 2,8320 | 2,6470 | 532.096 | ,00 |
| 29/3/1999 | 2,6380 | 3,78% | 2,6470 | 2,7180 | 2,5860 | 491.853 | ,00 |
| 26/3/1999 | 2,5420 | 4,35% | 2,4540 | 2,5420 | 2,3570 | 345.171 | ,00 |
| 24/3/1999 | 2,4360 | -2,13% | 2,3040 | 2,4360 | 2,3040 | 388.728 | ,00 |
| 23/3/1999 | 2,4890 | -6,88% | 2,5240 | 2,6380 | 2,4620 | 440.621 | ,00 |
| 22/3/1999 | 2,6730 | -3,19% | 2,8930 | 2,9200 | 2,6030 | 1.799.904 | ,00 |
| 19/3/1999 | 2,7610 | 4,31% | 2,7880 | 2,7880 | 2,5940 | 782.764 | ,00 |
| 18/3/1999 | 2,6470 | 2,72% | 2,7700 | 2,7700 | 2,5860 | 1.444.349 | ,00 |
| 17/3/1999 | 2,5770 | 8,14% | 2,5060 | 2,5770 | 2,4360 | 929.923 | ,00 |
| 16/3/1999 | 2,3830 | 5,02% | 2,3130 | 2,4450 | 2,3130 | 946.554 | ,00 |
| 15/3/1999 | 2,2690 | 6,63% | 2,2070 | 2,2950 | 2,0840 | 2.092.058 | ,00 |
| 12/3/1999 | 2,1280 | -2,03% | 2,2430 | 2,2430 | 2,1280 | 282.940 | ,00 |
| 11/3/1999 | 2,1720 | 1,64% | 2,2430 | 2,2430 | 2,1020 | 267.257 | ,00 |
| 10/3/1999 | 2,1370 | 7,49% | 1,9880 | 2,1370 | 1,9880 | 585.878 | ,00 |
| 09/3/1999 | 1,9880 | 3,22% | 1,9610 | 2,0230 | 1,9260 | 182.249 | ,00 |
| 08/3/1999 | 1,9260 | 1,37% | 1,9170 | 1,9610 | 1,8730 | 126.315 | ,00 |
| 05/3/1999 | 1,9000 | 2,37% | 1,8820 | 1,9260 | 1,8730 | 89.220 | ,00 |
| 04/3/1999 | 1,8560 | -3,63% | 1,9610 | 1,9880 | 1,8560 | 289.124 | ,00 |
| 03/3/1999 | 1,9260 | 4,28% | 1,9170 | 1,9880 | 1,8730 | 259.123 | ,00 |
| 02/3/1999 | 1,8470 | 0,49% | 1,8730 | 1,9000 | 1,8210 | 182.911 | ,00 |
| 01/3/1999 | 1,8380 | 1,94% | 1,8290 | 1,8730 | 1,8120 | 95.710 | ,00 |
| 26/2/1999 | 1,8030 | -3,74% | 1,9170 | 1,9170 | 1,8030 | 84.113 | ,00 |
| 25/2/1999 | 1,8730 | 7,58% | 1,7940 | 1,8820 | 1,7940 | 249.171 | ,00 |
| 24/2/1999 | 1,7410 | 7,60% | 1,7150 | 1,7410 | 1,6970 | 145.586 | ,00 |
| 23/2/1999 | 1,6180 | -6,15% | 1,6710 | 1,7590 | 1,5830 | 172.558 | ,00 |
| 19/2/1999 | 1,7240 | -2,49% | 1,7410 | 1,8030 | 1,6440 | 115.757 | ,00 |
| 18/2/1999 | 1,7680 | -5,61% | 1,7940 | 1,8210 | 1,7240 | 79.123 | ,00 |
| 17/2/1999 | 1,8730 | 4,40% | 1,7940 | 1,8730 | 1,7850 | 169.527 | ,00 |
| 16/2/1999 | 1,7940 | -7,72% | 1,9260 | 1,9610 | 1,7940 | 184.154 | ,00 |
| 15/2/1999 | 1,9440 | 4,29% | 1,8640 | 2,0050 | 1,7760 | 188.572 | ,00 |
| 12/2/1999 | 1,8640 | -0,48% | 1,8730 | 1,9260 | 1,8210 | 147.836 | ,00 |
| 11/2/1999 | 1,8730 | 5,94% | 1,7940 | 1,8730 | 1,7760 | 162.864 | ,00 |
| 10/2/1999 | 1,7680 | 1,03% | 1,7410 | 1,7940 | 1,7330 | 101.969 | ,00 |
| 09/2/1999 | 1,7500 | 2,58% | 1,7760 | 1,8210 | 1,6270 | 390.804 | ,00 |
| 08/2/1999 | 1,7060 | -1,56% | 1,7760 | 1,8380 | 1,7060 | 173.955 | ,00 |
| 05/2/1999 | 1,7330 | 1,58% | 1,7060 | 1,7410 | 1,6710 | 55.715 | ,00 |
| 04/2/1999 | 1,7060 | -2,01% | 1,7410 | 1,7410 | 1,6710 | 129.114 | ,00 |
| 03/2/1999 | 1,7410 | -4,39% | 1,7680 | 1,8210 | 1,7060 | 34.036 | ,00 |
| 02/2/1999 | 1,8210 | -3,24% | 1,8470 | 1,8470 | 1,7410 | 150.606 | ,00 |
| 01/2/1999 | 1,8820 | -4,03% | 2,0230 | 2,0230 | 1,8210 | 272.739 | ,00 |
| 29/1/1999 | 1,9610 | 6,69% | 1,9880 | 1,9880 | 1,8910 | 318.461 | ,00 |
| 28/1/1999 | 1,8380 | 7,74% | 1,7410 | 1,8380 | 1,6440 | 280.151 | ,00 |
| 27/1/1999 | 1,7060 | -2,01% | 1,7410 | 1,7850 | 1,7060 | 38.655 | ,00 |
| 26/1/1999 | 1,7410 | 2,05% | 1,7940 | 1,7940 | 1,6890 | 25.673 | ,00 |
| 25/1/1999 | 1,7060 | -4,43% | 1,6800 | 1,7500 | 1,6710 | 51.488 | ,00 |
| 22/1/1999 | 1,7850 | 0,51% | 1,7760 | 1,7850 | 1,6710 | 54.576 | ,00 |
| 21/1/1999 | 1,7760 | 2,01% | 1,7410 | 1,8820 | 1,7410 | 171.635 | ,00 |
| 20/1/1999 | 1,7410 | 0,46% | 1,6710 | 1,7940 | 1,6710 | 115.961 | ,00 |
| 19/1/1999 | 1,7330 | -0,46% | 1,7060 | 1,7680 | 1,6710 | 56.740 | ,00 |
| 18/1/1999 | 1,7410 | 1,52% | 1,7680 | 1,7680 | 1,6440 | 104.683 | ,00 |
| 15/1/1999 | 1,7150 | 2,63% | 1,6440 | 1,7150 | 1,6270 | 70.789 | ,00 |
| 14/1/1999 | 1,6710 | 3,28% | 1,6270 | 1,6710 | 1,5740 | 32.854 | ,00 |
| 13/1/1999 | 1,6180 | -1,58% | 1,6440 | 1,6710 | 1,6010 | 67.702 | ,00 |
| 12/1/1999 | 1,6440 | 1,61% | 1,6360 | 1,6440 | 1,5920 | 64.038 | ,00 |
| 11/1/1999 | 1,6180 | -0,55% | 1,6270 | 1,6440 | 1,5390 | 46.296 | ,00 |
| 08/1/1999 | 1,6270 | -1,03% | 1,6530 | 1,6530 | 1,6270 | 3.605 | ,00 |
| 07/1/1999 | 1,6440 | 4,45% | 1,5480 | 1,6440 | 1,5480 | 62.827 | ,00 |
| 05/1/1999 | 1,5740 | -4,26% | 1,6710 | 1,6710 | 1,5740 | 30.576 | ,00 |
| 04/1/1999 | 1,6440 | 3,27% | 1,5920 | 1,6440 | 1,5570 | 52.356 | ,00 |
| 31/12/1998 | 1,5920 | 1,14% | 1,5740 | 1,6010 | 1,5300 | 20.191 | ,00 |
| 30/12/1998 | 1,5740 | 0,00% | 1,6010 | 1,6010 | 1,4950 | 19.901 | ,00 |
| 29/12/1998 | 1,5740 | -1,69% | 1,5480 | 1,5830 | 1,5130 | 18.028 | ,00 |
| 28/12/1998 | 1,6010 | 0,00% | 1,5740 | 1,6270 | 1,5300 | 38.655 | ,00 |
| 24/12/1998 | 1,6010 | -2,14% | 1,6270 | 1,6440 | 1,5130 | 77.250 | ,00 |
| 23/12/1998 | 1,6360 | 0,00% | 1,6180 | 1,6360 | 1,5740 | 22.499 | ,00 |
| 22/12/1998 | 1,6360 | 0,00% | 1,6970 | 1,6970 | 1,5740 | 64.038 | ,00 |
| 21/12/1998 | 1,6360 | 3,94% | 1,6710 | 1,6710 | 1,6180 | 48.376 | ,00 |
| 18/12/1998 | 1,5740 | 2,88% | 1,5480 | 1,6270 | 1,5300 | 39.087 | ,00 |
| 17/12/1998 | 1,5300 | -3,89% | 1,5740 | 1,5740 | 1,4600 | 48.517 | ,00 |
| 16/12/1998 | 1,5920 | -0,56% | 1,5570 | 1,6270 | 1,5570 | 33.143 | ,00 |
| 15/12/1998 | 1,6010 | -6,65% | 1,5920 | 1,6800 | 1,5920 | 61.585 | ,00 |
| 14/12/1998 | 1,7150 | -4,40% | 1,7760 | 1,7760 | 1,6710 | 33.606 | ,00 |
| 11/12/1998 | 1,7940 | -0,50% | 1,7410 | 1,7940 | 1,6710 | 114.807 | ,00 |
| 10/12/1998 | 1,8030 | -4,65% | 1,7850 | 1,8640 | 1,7850 | 54.229 | ,00 |
| 09/12/1998 | 1,8910 | 2,88% | 1,8290 | 1,8910 | 1,7850 | 276.661 | ,00 |
| 08/12/1998 | 1,8380 | 4,49% | 1,9000 | 1,9000 | 1,7850 | 324.517 | ,00 |
| 07/12/1998 | 1,7590 | 8,11% | 1,7500 | 1,7590 | 1,7500 | 80.133 | ,00 |
| 04/12/1998 | 1,6270 | 0,00% | 1,5300 | 1,6440 | 1,5300 | 88.355 | ,00 |
| 03/12/1998 | 1,6270 | 0,00% | 1,6270 | 1,6440 | 1,5920 | 70.097 | ,00 |
| 02/12/1998 | 1,6270 | -1,03% | 1,6800 | 1,6800 | 1,5920 | 121.412 | ,00 |
| 01/12/1998 | 1,6440 | -3,63% | 1,7410 | 1,7410 | 1,6270 | 112.296 | ,00 |
| 30/11/1998 | 1,7060 | 8,39% | 1,5570 | 1,7060 | 1,5570 | 204.229 | ,00 |
| 27/11/1998 | 1,5740 | 7,81% | 1,4600 | 1,5740 | 1,4600 | 238.180 | ,00 |
| 26/11/1998 | 1,4600 | 5,72% | 1,3720 | 1,4600 | 1,3720 | 123.547 | ,00 |
| 25/11/1998 | 1,3810 | 3,29% | 1,3190 | 1,3810 | 1,3020 | 84.928 | ,00 |
| 24/11/1998 | 1,3370 | 1,36% | 1,3190 | 1,3630 | 1,3190 | 110.914 | ,00 |
| 23/11/1998 | 1,3190 | 0,00% | 1,3190 | 1,3540 | 1,3190 | 64.642 | ,00 |
| 20/11/1998 | 1,3190 | 0,00% | 1,3190 | 1,3460 | 1,2840 | 98.191 | ,00 |
| 19/11/1998 | 1,3190 | -1,35% | 1,3630 | 1,3630 | 1,2750 | 61.469 | ,00 |
| 18/11/1998 | 1,3370 | 1,36% | 1,3370 | 1,3540 | 1,3100 | 84.950 | ,00 |
| 17/11/1998 | 1,3190 | -1,35% | 1,3980 | 1,3980 | 1,3190 | 52.758 | ,00 |
| 16/11/1998 | 1,3370 | 7,05% | 1,2930 | 1,3370 | 1,2930 | 53.796 | ,00 |
| 13/11/1998 | 1,2490 | -5,31% | 1,3630 | 1,3630 | 1,2490 | 253.279 | ,00 |
| 12/11/1998 | 1,3190 | 6,37% | 1,2400 | 1,3190 | 1,2400 | 526.722 | ,00 |
| 11/11/1998 | 1,2400 | 3,68% | 1,2220 | 1,2580 | 1,2220 | 211.876 | ,00 |
| 10/11/1998 | 1,1960 | 0,76% | 1,1780 | 1,2050 | 1,1780 | 98.553 | ,00 |
| 09/11/1998 | 1,1870 | 0,76% | 1,1960 | 1,2220 | 1,1610 | 94.119 | ,00 |
| 06/11/1998 | 1,1780 | 3,06% | 1,1780 | 1,1780 | 1,1520 | 93.434 | ,00 |
| 05/11/1998 | 1,1430 | 0,70% | 1,1520 | 1,1780 | 1,1430 | 76.067 | ,00 |
| 04/11/1998 | 1,1350 | -0,70% | 1,1350 | 1,1430 | 1,1170 | 34.150 | ,00 |
| 03/11/1998 | 1,1430 | -2,97% | 1,1780 | 1,1870 | 1,1350 | 48.095 | ,00 |
| 02/11/1998 | 1,1780 | 2,26% | 1,1520 | 1,1780 | 1,1430 | 68.354 | ,00 |
| 30/10/1998 | 1,1520 | 0,79% | 1,1430 | 1,1520 | 1,1430 | 25.049 | ,00 |
| 29/10/1998 | 1,1430 | 1,51% | 1,1170 | 1,1430 | 1,1080 | 67.908 | ,00 |
| 27/10/1998 | 1,1260 | -2,26% | 1,1350 | 1,1520 | 1,1260 | 63.657 | ,00 |
| 26/10/1998 | 1,1520 | -0,78% | 1,1780 | 1,1780 | 1,1260 | 66.458 | ,00 |
| 23/10/1998 | 1,1610 | -1,44% | 1,1780 | 1,1780 | 1,1080 | 28.263 | ,00 |
| 22/10/1998 | 1,1780 | 0,68% | 1,1610 | 1,1780 | 1,1260 | 81.272 | ,00 |
| 21/10/1998 | 1,1700 | -1,43% | 1,1780 | 1,1780 | 1,1520 | 42.791 | ,00 |
| 20/10/1998 | 1,1870 | -2,22% | 1,2140 | 1,2310 | 1,1780 | 102.070 | ,00 |
| 19/10/1998 | 1,2140 | -3,50% | 1,2930 | 1,2930 | 1,1780 | 89.638 | ,00 |
| 16/10/1998 | 1,2580 | 5,18% | 1,2580 | 1,2750 | 1,2400 | 138.148 | ,00 |
| 15/10/1998 | 1,1960 | 6,22% | 1,1700 | 1,1960 | 1,1700 | 171.979 | ,00 |
| 14/10/1998 | 1,1260 | 5,83% | 1,0820 | 1,1430 | 1,0820 | 79.198 | ,00 |
| 13/10/1998 | 1,0640 | 0,00% | 1,0900 | 1,0900 | 1,0290 | 36.908 | ,00 |
| 12/10/1998 | 1,0640 | 0,00% | 1,0640 | 1,0900 | 1,0640 | 10.231 | ,00 |
| 09/10/1998 | 1,0640 | -1,66% | 1,0110 | 1,0640 | 1,0110 | 35.905 | ,00 |
| 08/10/1998 | 1,0820 | -3,91% | 1,1350 | 1,1520 | 1,0730 | 47.409 | ,00 |
| 07/10/1998 | 1,1260 | 3,30% | 1,0990 | 1,1780 | 1,0990 | 93.053 | ,00 |
| 06/10/1998 | 1,0900 | 0,74% | 1,0900 | 1,0900 | 1,0730 | 22.865 | ,00 |
| 05/10/1998 | 1,0820 | 0,00% | 1,0030 | 1,1080 | 1,0030 | 62.664 | ,00 |
| 02/10/1998 | 1,0820 | -7,52% | 1,1170 | 1,1170 | 1,0820 | 54.212 | ,00 |
| 01/10/1998 | 1,1700 | -2,90% | 1,1520 | 1,1700 | 1,1350 | 38.153 | ,00 |
| 30/9/1998 | 1,2050 | -1,39% | 1,2400 | 1,2400 | 1,1780 | 15.546 | ,00 |
| 29/9/1998 | 1,2220 | -2,16% | 1,2660 | 1,2750 | 1,2220 | 42.270 | ,00 |
| 28/9/1998 | 1,2490 | 6,03% | 1,1780 | 1,2580 | 1,1780 | 140.127 | ,00 |
| 25/9/1998 | 1,1780 | -0,76% | 1,1960 | 1,1960 | 1,1520 | 30.425 | ,00 |
| 24/9/1998 | 1,1870 | 0,76% | 1,1780 | 1,1960 | 1,1780 | 21.722 | ,00 |
| 23/9/1998 | 1,1780 | 0,00% | 1,1960 | 1,1960 | 1,1780 | 24.546 | ,00 |
| 22/9/1998 | 1,1780 | 1,46% | 1,1700 | 1,2400 | 1,1700 | 2.837 | ,00 |
| 21/9/1998 | 1,1610 | -2,19% | 1,1780 | 1,1780 | 1,1610 | 18.955 | ,00 |
| 18/9/1998 | 1,1870 | -4,27% | 1,2220 | 1,2220 | 1,1780 | 12.866 | ,00 |
| 17/9/1998 | 1,2400 | -2,75% | 1,2660 | 1,2840 | 1,2400 | 31.382 | ,00 |
| 16/9/1998 | 1,2750 | 0,00% | 1,3020 | 1,3280 | 1,2660 | 61.591 | ,00 |
| 15/9/1998 | 1,2750 | 6,61% | 1,2140 | 1,2750 | 1,2140 | 300.889 | ,00 |
| 14/9/1998 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1780 | 14.548 | ,00 |
| 11/9/1998 | 1,1960 | 0,00% | 1,2400 | 1,2400 | 1,1780 | 24.098 | ,00 |
| 10/9/1998 | 1,1960 | -1,48% | 1,1780 | 1,2490 | 1,1430 | 26.221 | ,00 |
| 09/9/1998 | 1,2140 | 1,51% | 1,2580 | 1,2580 | 1,2050 | 18.063 | ,00 |
| 08/9/1998 | 1,1960 | 0,00% | 1,1960 | 1,2310 | 1,1780 | 10.078 | ,00 |
| 07/9/1998 | 1,1960 | 1,53% | 1,2660 | 1,2660 | 1,1960 | 55.494 | ,00 |
| 04/9/1998 | 1,1780 | -0,76% | 1,2660 | 1,2660 | 1,1780 | 25.571 | ,00 |
| 03/9/1998 | 1,1870 | -2,22% | 1,2140 | 1,2400 | 1,1780 | 48.555 | ,00 |
| 02/9/1998 | 1,2140 | 5,38% | 1,2050 | 1,2310 | 1,1780 | 30.550 | ,00 |
| 01/9/1998 | 1,1520 | -4,40% | 1,1350 | 1,1780 | 1,1260 | 67.991 | ,00 |
| 31/8/1998 | 1,2050 | 2,29% | 1,1960 | 1,2400 | 1,1870 | 46.432 | ,00 |
| 28/8/1998 | 1,1780 | -6,36% | 1,1780 | 1,1780 | 1,1780 | 65.938 | ,00 |
| 27/8/1998 | 1,2580 | -7,09% | 1,3370 | 1,3370 | 1,2580 | 29.172 | ,00 |
| 26/8/1998 | 1,3540 | 3,99% | 1,2840 | 1,3630 | 1,2840 | 57.514 | ,00 |
| 25/8/1998 | 1,3020 | -1,96% | 1,2580 | 1,3020 | 1,2490 | 50.915 | ,00 |
| 24/8/1998 | 1,3280 | -2,57% | 1,3630 | 1,3630 | 1,3190 | 22.586 | ,00 |
| 21/8/1998 | 1,3630 | -0,66% | 1,3630 | 1,3720 | 1,3460 | 36.319 | ,00 |
| 20/8/1998 | 1,3720 | -1,86% | 1,3980 | 1,3980 | 1,3370 | 67.629 | ,00 |
| 19/8/1998 | 1,3980 | -0,64% | 1,4340 | 1,4600 | 1,3900 | 42.199 | ,00 |
| 18/8/1998 | 1,4070 | 3,23% | 1,3630 | 1,4160 | 1,3630 | 47.745 | ,00 |
| 17/8/1998 | 1,3630 | 1,94% | 1,3370 | 1,3630 | 1,3020 | 48.290 | ,00 |
| 14/8/1998 | 1,3370 | 1,36% | 1,3280 | 1,3460 | 1,3190 | 35.439 | ,00 |
| 13/8/1998 | 1,3190 | -5,11% | 1,3980 | 1,4070 | 1,3190 | 59.500 | ,00 |
| 12/8/1998 | 1,3900 | 0,00% | 1,3980 | 1,3980 | 1,3370 | 27.556 | ,00 |
| 11/8/1998 | 1,3900 | -3,61% | 1,4070 | 1,4340 | 1,3810 | 39.628 | ,00 |
| 10/8/1998 | 1,4420 | -1,23% | 1,4770 | 1,4770 | 1,4250 | 32.572 | ,00 |
| 07/8/1998 | 1,4600 | -1,15% | 1,5040 | 1,5130 | 1,4420 | 49.133 | ,00 |
| 06/8/1998 | 1,4770 | 0,54% | 1,4770 | 1,5300 | 1,4600 | 146.155 | ,00 |
| 05/8/1998 | 1,4690 | -5,65% | 1,5740 | 1,5740 | 1,4600 | 232.578 | ,00 |
| 04/8/1998 | 1,5570 | 5,42% | 1,4770 | 1,5570 | 1,4770 | 273.896 | ,00 |
| 03/8/1998 | 1,4770 | 2,43% | 1,4690 | 1,5300 | 1,4600 | 258.272 | ,00 |
| 31/7/1998 | 1,4420 | -1,23% | 1,4950 | 1,5300 | 1,4420 | 139.254 | ,00 |
| 30/7/1998 | 1,4600 | 5,04% | 1,3900 | 1,4860 | 1,3630 | 176.626 | ,00 |
| 29/7/1998 | 1,3900 | -2,46% | 1,3980 | 1,4070 | 1,3900 | 27.037 | ,00 |
| 28/7/1998 | 1,4250 | -2,40% | 1,3980 | 1,4250 | 1,3900 | 40.053 | ,00 |
| 27/7/1998 | 1,4600 | 0,00% | 1,4690 | 1,4690 | 1,4070 | 35.832 | ,00 |
| 24/7/1998 | 1,4600 | 3,77% | 1,3980 | 1,5130 | 1,3900 | 233.256 | ,00 |
| 23/7/1998 | 1,4070 | 1,22% | 1,4250 | 1,4340 | 1,3630 | 67.828 | ,00 |
| 22/7/1998 | 1,3900 | -4,20% | 1,4340 | 1,4340 | 1,3630 | 134.572 | ,00 |
| 21/7/1998 | 1,4510 | -1,23% | 1,4690 | 1,4950 | 1,4420 | 194.118 | ,00 |
| 20/7/1998 | 1,4690 | 2,44% | 1,4600 | 1,4860 | 1,3900 | 263.341 | ,00 |
| 17/7/1998 | 1,4340 | 7,26% | 1,4340 | 1,4340 | 1,3900 | 370.754 | ,00 |
| 16/7/1998 | 1,3370 | 5,61% | 1,3020 | 1,3630 | 1,2930 | 176.734 | ,00 |
| 15/7/1998 | 1,2660 | 3,60% | 1,2310 | 1,2930 | 1,2220 | 158.497 | ,00 |
| 14/7/1998 | 1,2220 | 0,66% | 1,2140 | 1,2400 | 1,1960 | 59.606 | ,00 |
| 13/7/1998 | 1,2140 | -1,38% | 1,2050 | 1,2400 | 1,1960 | 22.617 | ,00 |
| 10/7/1998 | 1,2310 | -1,44% | 1,2400 | 1,2490 | 1,2310 | 32.699 | ,00 |
| 09/7/1998 | 1,2490 | -1,34% | 1,2750 | 1,2840 | 1,2220 | 39.779 | ,00 |
| 08/7/1998 | 1,2660 | 1,36% | 1,2490 | 1,2660 | 1,2220 | 122.586 | ,00 |
| 07/7/1998 | 1,2490 | -0,72% | 1,2490 | 1,2660 | 1,2490 | 42.405 | ,00 |
| 06/7/1998 | 1,2580 | 1,45% | 1,2400 | 1,2660 | 1,2220 | 56.385 | ,00 |
| 03/7/1998 | 1,2400 | -2,05% | 1,2660 | 1,2930 | 1,2140 | 37.315 | ,00 |
| 02/7/1998 | 1,2660 | 2,10% | 1,2840 | 1,2840 | 1,2050 | 88.992 | ,00 |
| 01/7/1998 | 1,2400 | 0,73% | 1,2310 | 1,2840 | 1,1780 | 116.966 | ,00 |
| 30/6/1998 | 1,2310 | -6,67% | 1,3190 | 1,3190 | 1,2310 | 97.418 | ,00 |
| 29/6/1998 | 1,3190 | -1,35% | 1,3630 | 1,3630 | 1,3100 | 27.659 | ,00 |
| 26/6/1998 | 1,3370 | -2,55% | 1,3900 | 1,3900 | 1,3370 | 35.799 | ,00 |
| 25/6/1998 | 1,3720 | -4,85% | 1,4420 | 1,4600 | 1,3630 | 71.410 | ,00 |
| 24/6/1998 | 1,4420 | 1,84% | 1,4600 | 1,4690 | 1,3980 | 161.204 | ,00 |
| 23/6/1998 | 1,4160 | 5,20% | 1,3630 | 1,4510 | 1,3630 | 281.761 | ,00 |
| 22/6/1998 | 1,3460 | -1,25% | 1,3720 | 1,3720 | 1,3190 | 117.419 | ,00 |
| 19/6/1998 | 1,3630 | -1,30% | 1,3810 | 1,3900 | 1,3020 | 153.074 | ,00 |
| 18/6/1998 | 1,3810 | -1,22% | 1,4340 | 1,4420 | 1,3280 | 204.265 | ,00 |
| 17/6/1998 | 1,3980 | -4,25% | 1,4950 | 1,4950 | 1,3720 | 180.551 | ,00 |
| 16/6/1998 | 1,4600 | 0,00% | 1,3980 | 1,4690 | 1,3540 | 108.661 | ,00 |
| 15/6/1998 | 1,4600 | -6,23% | 1,4860 | 1,5130 | 1,4600 | 571.965 | ,00 |
| 12/6/1998 | 1,5570 | -7,32% | 1,6440 | 1,6620 | 1,5570 | 636.453 | ,00 |
| 11/6/1998 | 1,6800 | -1,00% | 1,6970 | 1,6970 | 1,6440 | 186.385 | ,00 |
| 10/6/1998 | 1,6970 | 4,30% | 1,6010 | 1,7060 | 1,5740 | 273.309 | ,00 |
| 09/6/1998 | 1,6270 | 2,20% | 1,5920 | 1,6440 | 1,5300 | 234.489 | ,00 |
| 05/6/1998 | 1,5920 | -4,73% | 1,7060 | 1,7590 | 1,5920 | 308.229 | ,00 |
| 04/6/1998 | 1,6710 | 7,32% | 1,6710 | 1,6710 | 1,4600 | 976.523 | ,00 |
| 03/6/1998 | 1,5570 | 6,64% | 1,5570 | 1,5570 | 1,5570 | 328.380 | ,00 |
| 02/6/1998 | 1,4600 | 7,12% | 1,4600 | 1,4600 | 1,4600 | 417.847 | ,00 |
| 01/6/1998 | 1,3630 | 7,66% | 1,3630 | 1,3630 | 1,3630 | 438.112 | ,00 |
| 29/5/1998 | 1,2660 | 7,47% | 1,2050 | 1,2660 | 1,1700 | 216.235 | ,00 |
| 28/5/1998 | 1,1780 | -0,76% | 1,2310 | 1,2310 | 1,1780 | 107.246 | ,00 |
| 27/5/1998 | 1,1870 | -4,27% | 1,2400 | 1,2660 | 1,1780 | 181.958 | ,00 |
| 26/5/1998 | 1,2400 | 5,26% | 1,2580 | 1,2580 | 1,1960 | 499.639 | ,00 |
| 25/5/1998 | 1,1780 | 7,19% | 1,1780 | 1,1780 | 1,1430 | 180.205 | ,00 |
| 22/5/1998 | 1,0990 | 6,80% | 1,0290 | 1,0990 | 1,0290 | 169.096 | ,00 |
| 21/5/1998 | 1,0290 | 0,00% | 1,0290 | 1,0290 | 1,0030 | 87.620 | ,00 |
| 20/5/1998 | 1,0290 | 0,88% | 1,0200 | 1,0290 | 1,0030 | 31.641 | ,00 |
| 19/5/1998 | 1,0200 | -0,87% | 1,0200 | 1,0290 | 0,9938 | 28.099 | ,00 |
| 18/5/1998 | 1,0290 | 2,59% | 1,0290 | 1,0290 | 1,0030 | 35.118 | ,00 |
| 15/5/1998 | 1,0030 | 0,93% | 0,9938 | 1,0200 | 0,9938 | 38.517 | ,00 |
| 14/5/1998 | 0,9938 | -3,42% | 1,0550 | 1,0550 | 0,9938 | 40.886 | ,00 |
| 13/5/1998 | 1,0290 | 2,59% | 1,0030 | 1,0290 | 0,9938 | 61.434 | ,00 |
| 12/5/1998 | 1,0030 | -2,53% | 0,9938 | 1,0550 | 0,9938 | 60.852 | ,00 |
| 11/5/1998 | 1,0290 | -1,72% | 1,0550 | 1,0820 | 1,0290 | 49.956 | ,00 |
| 08/5/1998 | 1,0470 | -2,42% | 1,0640 | 1,0820 | 1,0290 | 66.645 | ,00 |
| 07/5/1998 | 1,0730 | 1,71% | 1,0640 | 1,0820 | 1,0470 | 69.908 | ,00 |
| 06/5/1998 | 1,0550 | 5,18% | 0,9938 | 1,0820 | 0,9938 | 161.417 | ,00 |
| 05/5/1998 | 1,0030 | 0,00% | 0,9938 | 1,0030 | 0,9674 | 104.602 | ,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.% |
|---|