| 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 |
|---|---|---|---|---|---|---|---|
| 20/9/1994 | 1,1780 | 3,06% | 1,1430 | 1,1960 | 1,1430 | 20.531 | ,00 |
| 19/9/1994 | 1,1430 | -0,78% | 1,1520 | 1,1780 | 1,1430 | 61.022 | ,00 |
| 16/9/1994 | 1,1520 | 0,79% | 1,1430 | 1,1610 | 1,1430 | 6.764 | ,00 |
| 15/9/1994 | 1,1430 | 3,16% | 1,1080 | 1,1430 | 1,1080 | 4.040 | ,00 |
| 14/9/1994 | 1,1080 | -0,81% | 1,1170 | 1,1430 | 1,1080 | 15.628 | ,00 |
| 13/9/1994 | 1,1170 | -2,27% | 1,1430 | 1,1430 | 1,1170 | 6.082 | ,00 |
| 12/9/1994 | 1,1430 | 0,00% | 1,1430 | 1,1700 | 1,1430 | 5.528 | ,00 |
| 09/9/1994 | 1,1430 | -0,78% | 1,1520 | 1,1700 | 1,1430 | 3.890 | ,00 |
| 08/9/1994 | 1,1520 | -1,54% | 1,1700 | 1,1700 | 1,1430 | 2.663 | ,00 |
| 07/9/1994 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1430 | 8.648 | ,00 |
| 06/9/1994 | 1,1700 | -0,68% | 1,1780 | 1,1780 | 1,1520 | 8.033 | ,00 |
| 05/9/1994 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1430 | 4.955 | ,00 |
| 02/9/1994 | 1,1780 | 0,68% | 1,1700 | 1,1780 | 1,1700 | 3.676 | ,00 |
| 01/9/1994 | 1,1700 | -0,68% | 1,1780 | 1,1780 | 1,1700 | 3.873 | ,00 |
| 31/8/1994 | 1,1780 | 0,68% | 1,1700 | 1,1780 | 1,1700 | 5.445 | ,00 |
| 30/8/1994 | 1,1700 | -0,68% | 1,1780 | 1,1780 | 1,1700 | 6.176 | ,00 |
| 29/8/1994 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 9.628 | ,00 |
| 26/8/1994 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 5.336 | ,00 |
| 25/8/1994 | 1,1780 | 2,26% | 1,1520 | 1,1780 | 1,1430 | 10.775 | ,00 |
| 24/8/1994 | 1,1520 | -2,21% | 1,1780 | 1,1780 | 1,1520 | 5.950 | ,00 |
| 23/8/1994 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1610 | 6.890 | ,00 |
| 22/8/1994 | 1,1780 | 0,00% | 1,1780 | 1,1960 | 1,1780 | 11.136 | ,00 |
| 19/8/1994 | 1,1780 | -1,51% | 1,1960 | 1,2050 | 1,1780 | 17.867 | ,00 |
| 18/8/1994 | 1,1960 | -0,75% | 1,2050 | 1,2050 | 1,1960 | 7.543 | ,00 |
| 17/8/1994 | 1,2050 | -2,11% | 1,2310 | 1,2490 | 1,2050 | 11.939 | ,00 |
| 16/8/1994 | 1,2310 | 2,16% | 1,2050 | 1,2490 | 1,2050 | 36.472 | ,00 |
| 12/8/1994 | 1,2050 | -1,39% | 1,2220 | 1,2220 | 1,2050 | 11.104 | ,00 |
| 11/8/1994 | 1,2220 | -0,73% | 1,2310 | 1,2490 | 1,2220 | 19.918 | ,00 |
| 10/8/1994 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2140 | 11.576 | ,00 |
| 09/8/1994 | 1,2310 | 0,00% | 1,2310 | 1,2490 | 1,2220 | 16.038 | ,00 |
| 08/8/1994 | 1,2310 | 0,00% | 1,2310 | 1,2490 | 1,2310 | 19.643 | ,00 |
| 05/8/1994 | 1,2310 | 2,16% | 1,2050 | 1,2310 | 1,2050 | 15.264 | ,00 |
| 04/8/1994 | 1,2050 | -1,39% | 1,2220 | 1,2400 | 1,2050 | 47.134 | ,00 |
| 03/8/1994 | 1,2220 | 0,00% | 1,2220 | 1,2310 | 1,2220 | 20.217 | ,00 |
| 02/8/1994 | 1,2220 | 0,00% | 1,2220 | 1,2490 | 1,2050 | 42.576 | ,00 |
| 01/8/1994 | 1,2220 | 2,95% | 1,1870 | 1,2220 | 1,1870 | 6.345 | ,00 |
| 29/7/1994 | 1,1870 | 0,76% | 1,1780 | 1,1870 | 1,1780 | 6.033 | ,00 |
| 28/7/1994 | 1,1780 | 0,00% | 1,1780 | 1,2050 | 1,1780 | 7.889 | ,00 |
| 27/7/1994 | 1,1780 | 0,00% | 1,1780 | 1,2050 | 1,1780 | 24.672 | ,00 |
| 26/7/1994 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 12.831 | ,00 |
| 25/7/1994 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 5.740 | ,00 |
| 22/7/1994 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 21.247 | ,00 |
| 21/7/1994 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 11.788 | ,00 |
| 20/7/1994 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 9.764 | ,00 |
| 19/7/1994 | 1,1780 | -0,76% | 1,1870 | 1,1870 | 1,1780 | 11.798 | ,00 |
| 18/7/1994 | 1,1870 | 0,00% | 1,1870 | 1,1960 | 1,1780 | 7.698 | ,00 |
| 15/7/1994 | 1,1870 | 1,45% | 1,1700 | 1,1870 | 1,1700 | 6.947 | ,00 |
| 14/7/1994 | 1,1700 | -0,68% | 1,1780 | 1,1780 | 1,1700 | 16.940 | ,00 |
| 13/7/1994 | 1,1780 | -1,51% | 1,1960 | 1,2310 | 1,1780 | 7.047 | ,00 |
| 12/7/1994 | 1,1960 | 1,53% | 1,1780 | 1,1960 | 1,1780 | 20.426 | ,00 |
| 11/7/1994 | 1,1780 | -2,24% | 1,2050 | 1,2050 | 1,1780 | 3.199 | ,00 |
| 08/7/1994 | 1,2050 | 0,00% | 1,2050 | 1,2050 | 1,1960 | 5.437 | ,00 |
| 07/7/1994 | 1,2050 | -2,82% | 1,2400 | 1,2400 | 1,2050 | 2.935 | ,00 |
| 06/7/1994 | 1,2400 | 0,00% | 1,2400 | 1,2490 | 1,2220 | 8.654 | ,00 |
| 05/7/1994 | 1,2400 | 2,14% | 1,2140 | 1,2490 | 1,1960 | 27.172 | ,00 |
| 04/7/1994 | 1,2140 | 3,06% | 1,1780 | 1,2140 | 1,1780 | 2.728 | ,00 |
| 01/7/1994 | 1,1780 | -1,51% | 1,1960 | 1,2050 | 1,1780 | 6.965 | ,00 |
| 30/6/1994 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1780 | 3.336 | ,00 |
| 29/6/1994 | 1,1960 | -2,84% | 1,2310 | 1,2310 | 1,1870 | 9.004 | ,00 |
| 28/6/1994 | 1,2310 | 0,74% | 1,2220 | 1,2310 | 1,2050 | 79.294 | ,00 |
| 27/6/1994 | 1,2220 | 3,74% | 1,1780 | 1,2310 | 1,1780 | 16.854 | ,00 |
| 24/6/1994 | 1,1780 | 0,00% | 1,1780 | 1,1870 | 1,1780 | 3.940 | ,00 |
| 23/6/1994 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 13.089 | ,00 |
| 22/6/1994 | 1,1780 | -1,51% | 1,1960 | 1,1960 | 1,1780 | 13.225 | ,00 |
| 21/6/1994 | 1,1960 | 0,76% | 1,1870 | 1,2050 | 1,1870 | 3.960 | ,00 |
| 17/6/1994 | 1,1870 | -2,22% | 1,2140 | 1,2140 | 1,1870 | 9.155 | ,00 |
| 16/6/1994 | 1,2140 | -0,65% | 1,2220 | 1,2220 | 1,1780 | 10.066 | ,00 |
| 15/6/1994 | 1,2220 | 0,66% | 1,2140 | 1,2310 | 1,1960 | 40.770 | ,00 |
| 14/6/1994 | 1,2140 | 4,57% | 1,1610 | 1,2220 | 1,1610 | 18.881 | ,00 |
| 13/6/1994 | 1,1610 | -1,44% | 1,1780 | 1,1780 | 1,1520 | 24.460 | ,00 |
| 10/6/1994 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 16.578 | ,00 |
| 09/6/1994 | 1,1780 | -2,24% | 1,2050 | 1,2050 | 1,1780 | 32.074 | ,00 |
| 08/6/1994 | 1,2050 | 0,00% | 1,2050 | 1,2140 | 1,1780 | 46.887 | ,00 |
| 07/6/1994 | 1,2050 | -2,11% | 1,2310 | 1,2310 | 1,1960 | 72.691 | ,00 |
| 06/6/1994 | 1,2310 | 3,71% | 1,1870 | 1,2310 | 1,1870 | 28.056 | ,00 |
| 03/6/1994 | 1,1870 | 0,76% | 1,1780 | 1,1870 | 1,1780 | 39.079 | ,00 |
| 02/6/1994 | 1,1780 | -0,76% | 1,1870 | 1,2400 | 1,1780 | 39.913 | ,00 |
| 01/6/1994 | 1,1870 | 0,76% | 1,1780 | 1,2220 | 1,1780 | 58.733 | ,00 |
| 31/5/1994 | 1,1780 | 6,32% | 1,1080 | 1,1780 | 1,0900 | 113.207 | ,00 |
| 30/5/1994 | 1,1080 | -3,06% | 1,1430 | 1,1430 | 1,0990 | 46.771 | ,00 |
| 27/5/1994 | 1,1430 | 0,70% | 1,1350 | 1,1610 | 1,1350 | 60.233 | ,00 |
| 26/5/1994 | 1,1350 | 4,13% | 1,0900 | 1,1350 | 1,0820 | 78.755 | ,00 |
| 25/5/1994 | 1,0900 | -4,64% | 1,1430 | 1,1430 | 1,0820 | 117.573 | ,00 |
| 24/5/1994 | 1,1430 | -2,31% | 1,1700 | 1,1700 | 1,1260 | 97.061 | ,00 |
| 23/5/1994 | 1,1700 | -2,90% | 1,2050 | 1,2050 | 1,1700 | 30.915 | ,00 |
| 20/5/1994 | 1,2050 | 0,75% | 1,1960 | 1,2490 | 1,1700 | 110.608 | ,00 |
| 19/5/1994 | 1,1960 | -2,13% | 1,2220 | 1,2220 | 1,1780 | 30.887 | ,00 |
| 18/5/1994 | 1,2220 | -0,73% | 1,2310 | 1,2400 | 1,2220 | 13.956 | ,00 |
| 17/5/1994 | 1,2310 | 2,93% | 1,1960 | 1,2490 | 1,1960 | 134.527 | ,00 |
| 16/5/1994 | 1,1960 | 3,82% | 1,1520 | 1,2140 | 1,1520 | 1.959.842 | ,00 |
| 13/5/1994 | 1,1520 | -1,54% | 1,1700 | 1,1780 | 1,1170 | 73.007 | ,00 |
| 11/5/1994 | 1,1700 | -2,90% | 1,2050 | 1,2050 | 1,1610 | 47.070 | ,00 |
| 10/5/1994 | 1,2050 | -3,52% | 1,2490 | 1,2490 | 1,2050 | 14.245 | ,00 |
| 09/5/1994 | 1,2490 | 2,21% | 1,2220 | 1,2490 | 1,2220 | 48.302 | ,00 |
| 06/5/1994 | 1,2220 | -2,16% | 1,2490 | 1,2490 | 1,2220 | 17.821 | ,00 |
| 05/5/1994 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2310 | 9.997 | ,00 |
| 04/5/1994 | 1,2490 | -0,72% | 1,2580 | 1,2580 | 1,2220 | 8.220 | ,00 |
| 03/5/1994 | 1,2580 | 0,00% | 1,2580 | 1,2580 | 1,2490 | 3.613 | ,00 |
| 28/4/1994 | 1,2580 | 0,72% | 1,2490 | 1,2580 | 1,2400 | 4.877 | ,00 |
| 27/4/1994 | 1,2490 | 0,73% | 1,2400 | 1,2490 | 1,2400 | 5.084 | ,00 |
| 26/4/1994 | 1,2400 | -0,72% | 1,2490 | 1,2490 | 1,2310 | 5.489 | ,00 |
| 25/4/1994 | 1,2490 | 1,46% | 1,2310 | 1,2490 | 1,2220 | 8.466 | ,00 |
| 22/4/1994 | 1,2310 | -1,44% | 1,2490 | 1,2490 | 1,2220 | 3.027 | ,00 |
| 21/4/1994 | 1,2490 | 1,46% | 1,2310 | 1,2660 | 1,2050 | 38.124 | ,00 |
| 20/4/1994 | 1,2310 | -2,76% | 1,2660 | 1,2660 | 1,2310 | 23.979 | ,00 |
| 19/4/1994 | 1,2660 | -0,71% | 1,2750 | 1,3100 | 1,2660 | 103.877 | ,00 |
| 18/4/1994 | 1,2750 | 5,02% | 1,2140 | 1,2750 | 1,2050 | 66.722 | ,00 |
| 15/4/1994 | 1,2140 | 1,51% | 1,1960 | 1,2220 | 1,1960 | 17.190 | ,00 |
| 14/4/1994 | 1,1960 | -2,13% | 1,2220 | 1,2220 | 1,1960 | 10.253 | ,00 |
| 13/4/1994 | 1,2220 | 3,74% | 1,1780 | 1,2400 | 1,1520 | 35.305 | ,00 |
| 12/4/1994 | 1,1780 | -1,51% | 1,1960 | 1,1960 | 1,1700 | 23.185 | ,00 |
| 11/4/1994 | 1,1960 | -3,55% | 1,2400 | 1,2400 | 1,1960 | 26.934 | ,00 |
| 08/4/1994 | 1,2400 | -0,72% | 1,2490 | 1,2490 | 1,2310 | 27.238 | ,00 |
| 07/4/1994 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2140 | 23.704 | ,00 |
| 06/4/1994 | 1,2490 | -0,72% | 1,2580 | 1,2660 | 1,2490 | 41.557 | ,00 |
| 05/4/1994 | 1,2580 | 1,45% | 1,2400 | 1,2580 | 1,1960 | 29.172 | ,00 |
| 04/4/1994 | 1,2400 | -2,05% | 1,2660 | 1,2660 | 1,2220 | 25.126 | ,00 |
| 01/4/1994 | 1,2660 | 1,36% | 1,2490 | 1,2750 | 1,2490 | 62.821 | ,00 |
| 31/3/1994 | 1,2490 | -0,72% | 1,2580 | 1,2580 | 1,2400 | 49.023 | ,00 |
| 30/3/1994 | 1,2580 | 0,00% | 1,2580 | 1,2660 | 1,2490 | 36.401 | ,00 |
| 29/3/1994 | 1,2580 | 0,72% | 1,2490 | 1,2660 | 1,2490 | 20.790 | ,00 |
| 28/3/1994 | 1,2490 | -5,31% | 1,3190 | 1,3190 | 1,2490 | 44.298 | ,00 |
| 24/3/1994 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,2750 | 12.749 | ,00 |
| 23/3/1994 | 1,3190 | 0,69% | 1,3100 | 1,3280 | 1,2930 | 30.988 | ,00 |
| 22/3/1994 | 1,3100 | 1,31% | 1,2930 | 1,3190 | 1,2750 | 13.670 | ,00 |
| 21/3/1994 | 1,2930 | -1,97% | 1,3190 | 1,3190 | 1,2750 | 75.993 | ,00 |
| 18/3/1994 | 1,3190 | -2,01% | 1,3460 | 1,3630 | 1,3100 | 47.303 | ,00 |
| 17/3/1994 | 1,3460 | 0,67% | 1,3370 | 1,3900 | 1,3370 | 142.831 | ,00 |
| 16/3/1994 | 1,3370 | 5,61% | 1,2660 | 1,3460 | 1,2660 | 256.907 | ,00 |
| 15/3/1994 | 1,2660 | 1,36% | 1,2490 | 1,2930 | 1,2490 | 32.007 | ,00 |
| 11/3/1994 | 1,2490 | 0,00% | 1,2490 | 1,2660 | 1,2490 | 34.591 | ,00 |
| 10/3/1994 | 1,2490 | -0,72% | 1,2580 | 1,2580 | 1,2400 | 3.433 | ,00 |
| 09/3/1994 | 1,2580 | 0,72% | 1,2490 | 1,2580 | 1,2220 | 32.033 | ,00 |
| 08/3/1994 | 1,2490 | -0,72% | 1,2580 | 1,2660 | 1,2490 | 34.951 | ,00 |
| 07/3/1994 | 1,2580 | -1,33% | 1,2750 | 1,2750 | 1,2490 | 35.607 | ,00 |
| 04/3/1994 | 1,2750 | -0,70% | 1,2840 | 1,2930 | 1,2750 | 32.955 | ,00 |
| 03/3/1994 | 1,2840 | 0,71% | 1,2750 | 1,3100 | 1,2750 | 19.928 | ,00 |
| 02/3/1994 | 1,2750 | -1,39% | 1,2930 | 1,3190 | 1,2750 | 24.876 | ,00 |
| 01/3/1994 | 1,2930 | 2,78% | 1,2580 | 1,3100 | 1,2580 | 28.585 | ,00 |
| 28/2/1994 | 1,2580 | 0,72% | 1,2490 | 1,2750 | 1,2310 | 31.314 | ,00 |
| 25/2/1994 | 1,2490 | 0,73% | 1,2400 | 1,2580 | 1,2310 | 24.572 | ,00 |
| 24/2/1994 | 1,2400 | -0,72% | 1,2490 | 1,2580 | 1,2400 | 31.039 | ,00 |
| 23/2/1994 | 1,2490 | -1,34% | 1,2660 | 1,3190 | 1,2490 | 23.089 | ,00 |
| 22/2/1994 | 1,2660 | -4,02% | 1,3190 | 1,3460 | 1,2580 | 24.326 | ,00 |
| 21/2/1994 | 1,3190 | 5,60% | 1,2490 | 1,3190 | 1,2490 | 38.917 | ,00 |
| 18/2/1994 | 1,2490 | 4,43% | 1,1960 | 1,2660 | 1,1960 | 43.421 | ,00 |
| 17/2/1994 | 1,1960 | -1,48% | 1,2140 | 1,2140 | 1,1780 | 33.657 | ,00 |
| 16/2/1994 | 1,2140 | 4,57% | 1,1610 | 1,2140 | 1,1610 | 21.612 | ,00 |
| 15/2/1994 | 1,1610 | -1,44% | 1,1780 | 1,1780 | 1,1430 | 65.852 | ,00 |
| 14/2/1994 | 1,1780 | -5,00% | 1,2400 | 1,2400 | 1,1780 | 40.742 | ,00 |
| 11/2/1994 | 1,2400 | -2,05% | 1,2660 | 1,2660 | 1,2220 | 14.783 | ,00 |
| 10/2/1994 | 1,2660 | 1,36% | 1,2490 | 1,2660 | 1,2490 | 31.111 | ,00 |
| 09/2/1994 | 1,2490 | 1,46% | 1,2310 | 1,2490 | 1,2050 | 61.416 | ,00 |
| 08/2/1994 | 1,2310 | 0,74% | 1,2220 | 1,2660 | 1,2220 | 70.489 | ,00 |
| 07/2/1994 | 1,2220 | -3,48% | 1,2660 | 1,2660 | 1,2140 | 102.933 | ,00 |
| 04/2/1994 | 1,2660 | -2,09% | 1,2930 | 1,3100 | 1,2660 | 24.157 | ,00 |
| 03/2/1994 | 1,2930 | -1,97% | 1,3190 | 1,3190 | 1,2750 | 35.462 | ,00 |
| 02/2/1994 | 1,3190 | 0,69% | 1,3100 | 1,3630 | 1,3100 | 45.224 | ,00 |
| 01/2/1994 | 1,3100 | 1,31% | 1,2930 | 1,3190 | 1,2750 | 82.253 | ,00 |
| 31/1/1994 | 1,2930 | -1,30% | 1,3100 | 1,3280 | 1,2930 | 18.071 | ,00 |
| 28/1/1994 | 1,3100 | 0,61% | 1,3020 | 1,3100 | 1,2750 | 80.472 | ,00 |
| 27/1/1994 | 1,3020 | -0,61% | 1,3100 | 1,3460 | 1,2930 | 64.818 | ,00 |
| 26/1/1994 | 1,3100 | -2,67% | 1,3460 | 1,3460 | 1,3100 | 54.079 | ,00 |
| 25/1/1994 | 1,3460 | -6,14% | 1,4340 | 1,4340 | 1,3460 | 54.539 | ,00 |
| 24/1/1994 | 1,4340 | 3,17% | 1,3900 | 1,4690 | 1,3900 | 129.738 | ,00 |
| 21/1/1994 | 1,3900 | 3,96% | 1,3370 | 1,4160 | 1,3100 | 92.155 | ,00 |
| 20/1/1994 | 1,3370 | -6,18% | 1,4250 | 1,4250 | 1,3370 | 96.802 | ,00 |
| 19/1/1994 | 1,4250 | -4,68% | 1,4950 | 1,4950 | 1,3980 | 154.505 | ,00 |
| 18/1/1994 | 1,4950 | -3,42% | 1,5480 | 1,5920 | 1,4690 | 264.599 | ,00 |
| 17/1/1994 | 1,5480 | 1,78% | 1,5210 | 1,6010 | 1,5210 | 396.829 | ,00 |
| 14/1/1994 | 1,5210 | 6,07% | 1,4340 | 1,5210 | 1,4340 | 468.409 | ,00 |
| 13/1/1994 | 1,4340 | 5,91% | 1,3540 | 1,4340 | 1,3540 | 167.651 | ,00 |
| 12/1/1994 | 1,3540 | 6,20% | 1,2750 | 1,3540 | 1,2750 | 409.664 | ,00 |
| 11/1/1994 | 1,2750 | 0,71% | 1,2660 | 1,2930 | 1,2580 | 326.416 | ,00 |
| 10/1/1994 | 1,2660 | 2,10% | 1,2400 | 1,2660 | 1,2400 | 201.450 | ,00 |
| 07/1/1994 | 1,2400 | 0,00% | 1,2400 | 1,2490 | 1,2220 | 124.123 | ,00 |
| 05/1/1994 | 1,2400 | -0,72% | 1,2490 | 1,2490 | 1,2140 | 81.256 | ,00 |
| 04/1/1994 | 1,2490 | 0,00% | 1,2490 | 1,2660 | 1,2310 | 106.749 | ,00 |
| 03/1/1994 | 1,2490 | 3,65% | 1,2050 | 1,2490 | 1,1960 | 69.519 | ,00 |
| 31/12/1993 | 1,2050 | 2,29% | 1,1780 | 1,2050 | 1,1780 | 54.290 | ,00 |
| 30/12/1993 | 1,1780 | -1,51% | 1,1960 | 1,2050 | 1,1780 | 32.235 | ,00 |
| 29/12/1993 | 1,1960 | 2,22% | 1,1700 | 1,1960 | 1,1700 | 57.612 | ,00 |
| 28/12/1993 | 1,1700 | 2,36% | 1,1430 | 1,1780 | 1,1430 | 45.137 | ,00 |
| 27/12/1993 | 1,1430 | 0,00% | 1,1430 | 1,1610 | 1,1430 | 22.401 | ,00 |
| 24/12/1993 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1350 | 25.584 | ,00 |
| 23/12/1993 | 1,1430 | -0,78% | 1,1520 | 1,1780 | 1,1430 | 12.408 | ,00 |
| 22/12/1993 | 1,1520 | 3,13% | 1,1170 | 1,1780 | 1,1170 | 34.517 | ,00 |
| 21/12/1993 | 1,1170 | -2,27% | 1,1430 | 1,1430 | 1,0900 | 49.848 | ,00 |
| 20/12/1993 | 1,1430 | -2,97% | 1,1780 | 1,1780 | 1,1430 | 15.533 | ,00 |
| 17/12/1993 | 1,1780 | 2,26% | 1,1520 | 1,1780 | 1,1350 | 61.538 | ,00 |
| 16/12/1993 | 1,1520 | -2,21% | 1,1780 | 1,1780 | 1,1430 | 68.976 | ,00 |
| 15/12/1993 | 1,1780 | 0,00% | 1,1780 | 1,1960 | 1,1520 | 95.391 | ,00 |
| 14/12/1993 | 1,1780 | -2,97% | 1,2140 | 1,2220 | 1,1780 | 111.306 | ,00 |
| 13/12/1993 | 1,2140 | 2,27% | 1,1870 | 1,2400 | 1,1870 | 78.599 | ,00 |
| 10/12/1993 | 1,1870 | 0,00% | 1,1870 | 1,2050 | 1,1780 | 69.022 | ,00 |
| 09/12/1993 | 1,1870 | 3,85% | 1,1430 | 1,1960 | 1,1260 | 114.965 | ,00 |
| 08/12/1993 | 1,1430 | -2,97% | 1,1780 | 1,1780 | 1,1430 | 55.624 | ,00 |
| 07/12/1993 | 1,1780 | 0,68% | 1,1700 | 1,1780 | 1,1430 | 153.224 | ,00 |
| 06/12/1993 | 1,1700 | -5,65% | 1,2400 | 1,2490 | 1,1700 | 93.121 | ,00 |
| 03/12/1993 | 1,2400 | 1,47% | 1,2220 | 1,2580 | 1,2050 | 139.973 | ,00 |
| 02/12/1993 | 1,2220 | 0,66% | 1,2140 | 1,2750 | 1,2140 | 601.044 | ,00 |
| 01/12/1993 | 1,2140 | 5,38% | 1,1520 | 1,2140 | 1,1520 | 893.336 | ,00 |
| 30/11/1993 | 1,1520 | 0,00% | 1,1520 | 1,1960 | 1,1430 | 86.292 | ,00 |
| 29/11/1993 | 1,1520 | 4,82% | 1,0990 | 1,1700 | 1,0990 | 95.852 | ,00 |
| 26/11/1993 | 1,0990 | -4,60% | 1,1520 | 1,1520 | 1,0990 | 41.286 | ,00 |
| 25/11/1993 | 1,1520 | -2,21% | 1,1780 | 1,1780 | 1,1080 | 93.547 | ,00 |
| 24/11/1993 | 1,1780 | 1,46% | 1,1610 | 1,2050 | 1,1610 | 167.629 | ,00 |
| 23/11/1993 | 1,1610 | -0,77% | 1,1700 | 1,1780 | 1,1430 | 65.667 | ,00 |
| 22/11/1993 | 1,1700 | 4,74% | 1,1170 | 1,1780 | 1,1170 | 141.172 | ,00 |
| 19/11/1993 | 1,1170 | -0,80% | 1,1260 | 1,1430 | 1,1170 | 45.273 | ,00 |
| 18/11/1993 | 1,1260 | 0,81% | 1,1170 | 1,1430 | 1,0990 | 84.415 | ,00 |
| 17/11/1993 | 1,1170 | -5,18% | 1,1780 | 1,1780 | 1,0990 | 132.398 | ,00 |
| 16/11/1993 | 1,1780 | 0,00% | 1,1780 | 1,1960 | 1,1520 | 162.635 | ,00 |
| 15/11/1993 | 1,1780 | 6,32% | 1,1080 | 1,1780 | 1,1080 | 487.390 | ,00 |
| 12/11/1993 | 1,1080 | 0,00% | 1,1080 | 1,1430 | 1,1080 | 56.160 | ,00 |
| 11/11/1993 | 1,1080 | 3,26% | 1,0730 | 1,1260 | 1,0730 | 108.731 | ,00 |
| 10/11/1993 | 1,0730 | 4,28% | 1,0290 | 1,0820 | 1,0290 | 23.634 | ,00 |
| 09/11/1993 | 1,0290 | 0,00% | 1,0290 | 1,0380 | 1,0030 | 10.801 | ,00 |
| 08/11/1993 | 1,0290 | 0,88% | 1,0200 | 1,0290 | 1,0200 | 8.936 | ,00 |
| 05/11/1993 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0030 | 9.962 | ,00 |
| 04/11/1993 | 1,0200 | 0,00% | 1,0200 | 1,0290 | 1,0200 | 6.008 | ,00 |
| 03/11/1993 | 1,0200 | 2,64% | 0,9938 | 1,0470 | 0,9938 | 21.289 | ,00 |
| 02/11/1993 | 0,9938 | 0,00% | 0,9938 | 0,9938 | 0,9762 | 17.891 | ,00 |
| 01/11/1993 | 0,9938 | -2,57% | 1,0200 | 1,0200 | 0,9938 | 9.913 | ,00 |
| 29/10/1993 | 1,0200 | -0,87% | 1,0290 | 1,0290 | 1,0030 | 9.648 | ,00 |
| 27/10/1993 | 1,0290 | 0,88% | 1,0200 | 1,0290 | 0,9938 | 12.273 | ,00 |
| 26/10/1993 | 1,0200 | -0,87% | 1,0290 | 1,0380 | 1,0030 | 10.789 | ,00 |
| 25/10/1993 | 1,0290 | -4,10% | 1,0730 | 1,0730 | 1,0290 | 13.794 | ,00 |
| 22/10/1993 | 1,0730 | 2,48% | 1,0470 | 1,0820 | 1,0470 | 28.570 | ,00 |
| 21/10/1993 | 1,0470 | 0,87% | 1,0380 | 1,0640 | 1,0380 | 46.501 | ,00 |
| 20/10/1993 | 1,0380 | -3,26% | 1,0730 | 1,0820 | 1,0290 | 35.350 | ,00 |
| 19/10/1993 | 1,0730 | -3,16% | 1,1080 | 1,1080 | 1,0730 | 32.056 | ,00 |
| 18/10/1993 | 1,1080 | 3,26% | 1,0730 | 1,1080 | 1,0730 | 78.705 | ,00 |
| 15/10/1993 | 1,0730 | 2,48% | 1,0470 | 1,0820 | 1,0290 | 39.328 | ,00 |
| 14/10/1993 | 1,0470 | 1,75% | 1,0290 | 1,0550 | 0,9938 | 50.787 | ,00 |
| 13/10/1993 | 1,0290 | 5,41% | 0,9762 | 1,0290 | 0,9762 | 52.873 | ,00 |
| 12/10/1993 | 0,9762 | 2,79% | 0,9497 | 0,9850 | 0,9497 | 12.144 | ,00 |
| 11/10/1993 | 0,9497 | -3,58% | 0,9850 | 0,9850 | 0,9322 | 10.533 | ,00 |
| 08/10/1993 | 0,9850 | 3,72% | 0,9497 | 0,9850 | 0,9497 | 24.400 | ,00 |
| 07/10/1993 | 0,9497 | 0,00% | 0,9497 | 0,9497 | 0,9410 | 6.334 | ,00 |
| 06/10/1993 | 0,9497 | -3,58% | 0,9850 | 0,9850 | 0,9497 | 5.600 | ,00 |
| 05/10/1993 | 0,9850 | 0,00% | 0,9850 | 0,9938 | 0,9850 | 21.559 | ,00 |
| 04/10/1993 | 0,9850 | 0,90% | 0,9762 | 0,9850 | 0,9586 | 13.034 | ,00 |
| 01/10/1993 | 0,9762 | 1,84% | 0,9586 | 0,9762 | 0,9234 | 21.843 | ,00 |
| 30/9/1993 | 0,9586 | -1,80% | 0,9762 | 0,9762 | 0,9497 | 6.376 | ,00 |
| 29/9/1993 | 0,9762 | -1,77% | 0,9938 | 0,9938 | 0,9586 | 3.024 | ,00 |
| 28/9/1993 | 0,9938 | -2,57% | 1,0200 | 1,0200 | 0,9674 | 7.854 | ,00 |
| 27/9/1993 | 1,0200 | 4,49% | 0,9762 | 1,0200 | 0,9762 | 13.199 | ,00 |
| 24/9/1993 | 0,9762 | 0,00% | 0,9762 | 0,9850 | 0,9410 | 18.189 | ,00 |
| 23/9/1993 | 0,9762 | 4,72% | 0,9322 | 0,9762 | 0,9322 | 10.612 | ,00 |
| 22/9/1993 | 0,9322 | 1,92% | 0,9146 | 0,9497 | 0,9146 | 12.914 | ,00 |
| 21/9/1993 | 0,9146 | -4,59% | 0,9586 | 0,9586 | 0,9146 | 3.118 | ,00 |
| 20/9/1993 | 0,9586 | 2,83% | 0,9322 | 0,9586 | 0,9234 | 18.548 | ,00 |
| 17/9/1993 | 0,9322 | 1,92% | 0,9146 | 0,9497 | 0,9146 | 12.028 | ,00 |
| 16/9/1993 | 0,9146 | 0,97% | 0,9058 | 0,9497 | 0,9058 | 12.282 | ,00 |
| 15/9/1993 | 0,9058 | 0,00% | 0,9058 | 0,9058 | 0,9058 | 727 | ,00 |
| 14/9/1993 | 0,9058 | 0,97% | 0,8971 | 0,9146 | 0,8882 | 21.274 | ,00 |
| 13/9/1993 | 0,8971 | -4,67% | 0,9410 | 0,9410 | 0,8971 | 24.143 | ,00 |
| 10/9/1993 | 0,9410 | -1,84% | 0,9586 | 0,9938 | 0,9146 | 19.567 | ,00 |
| 09/9/1993 | 0,9586 | -4,43% | 1,0030 | 1,0030 | 0,9586 | 1.607 | ,00 |
| 08/9/1993 | 1,0030 | 4,63% | 0,9586 | 1,0030 | 0,9586 | 28.922 | ,00 |
| 07/9/1993 | 0,9586 | -2,68% | 0,9850 | 0,9850 | 0,9497 | 25.968 | ,00 |
| 06/9/1993 | 0,9850 | -1,79% | 1,0030 | 1,0030 | 0,9762 | 21.516 | ,00 |
| 03/9/1993 | 1,0030 | -1,67% | 1,0200 | 1,0290 | 1,0030 | 3.086 | ,00 |
| 02/9/1993 | 1,0200 | 2,64% | 0,9938 | 1,0200 | 0,9850 | 12.534 | ,00 |
| 01/9/1993 | 0,9938 | -0,92% | 1,0030 | 1,0030 | 0,9762 | 13.598 | ,00 |
| 31/8/1993 | 1,0030 | -4,20% | 1,0470 | 1,0470 | 1,0030 | 20.362 | ,00 |
| 30/8/1993 | 1,0470 | -1,60% | 1,0640 | 1,0640 | 1,0290 | 3.219 | ,00 |
| 27/8/1993 | 1,0640 | 0,85% | 1,0550 | 1,0640 | 1,0290 | 14.174 | ,00 |
| 26/8/1993 | 1,0550 | 3,43% | 1,0200 | 1,0550 | 1,0200 | 15.629 | ,00 |
| 25/8/1993 | 1,0200 | -0,87% | 1,0290 | 1,0290 | 1,0200 | 17.696 | ,00 |
| 24/8/1993 | 1,0290 | 0,88% | 1,0200 | 1,0470 | 1,0200 | 17.932 | ,00 |
| 23/8/1993 | 1,0200 | -3,32% | 1,0550 | 1,0550 | 1,0030 | 28.646 | ,00 |
| 20/8/1993 | 1,0550 | -2,50% | 1,0820 | 1,0820 | 1,0550 | 8.681 | ,00 |
| 19/8/1993 | 1,0820 | -0,73% | 1,0900 | 1,0900 | 1,0730 | 10.595 | ,00 |
| 18/8/1993 | 1,0900 | 1,58% | 1,0730 | 1,0990 | 1,0550 | 29.633 | ,00 |
| 17/8/1993 | 1,0730 | -0,83% | 1,0820 | 1,0900 | 1,0730 | 39.527 | ,00 |
| 16/8/1993 | 1,0820 | -4,67% | 1,1350 | 1,1350 | 1,0820 | 25.789 | ,00 |
| 13/8/1993 | 1,1350 | 4,13% | 1,0900 | 1,1430 | 1,0900 | 79.242 | ,00 |
| 12/8/1993 | 1,0900 | -2,42% | 1,1170 | 1,1170 | 1,0900 | 27.303 | ,00 |
| 11/8/1993 | 1,1170 | -2,27% | 1,1430 | 1,1430 | 1,0990 | 25.757 | ,00 |
| 10/8/1993 | 1,1430 | -0,78% | 1,1520 | 1,1780 | 1,1350 | 28.951 | ,00 |
| 09/8/1993 | 1,1520 | 2,31% | 1,1260 | 1,1780 | 1,1260 | 48.213 | ,00 |
| 06/8/1993 | 1,1260 | 1,62% | 1,1080 | 1,1430 | 1,0900 | 35.931 | ,00 |
| 05/8/1993 | 1,1080 | -3,06% | 1,1430 | 1,1430 | 1,0990 | 34.476 | ,00 |
| 04/8/1993 | 1,1430 | -1,55% | 1,1610 | 1,1610 | 1,1080 | 50.188 | ,00 |
| 03/8/1993 | 1,1610 | 0,00% | 1,1610 | 1,1780 | 1,1520 | 85.938 | ,00 |
| 02/8/1993 | 1,1610 | -2,93% | 1,1960 | 1,2220 | 1,1430 | 113.438 | ,00 |
| 30/7/1993 | 1,1960 | 1,53% | 1,1780 | 1,1960 | 1,1780 | 203.858 | ,00 |
| 29/7/1993 | 1,1780 | 5,46% | 1,1170 | 1,1780 | 1,1170 | 230.793 | ,00 |
| 28/7/1993 | 1,1170 | 0,81% | 1,1080 | 1,1170 | 1,0900 | 150.368 | ,00 |
| 27/7/1993 | 1,1080 | 1,65% | 1,0900 | 1,1170 | 1,0820 | 145.258 | ,00 |
| 26/7/1993 | 1,0900 | 1,58% | 1,0730 | 1,1080 | 1,0730 | 26.035 | ,00 |
| 23/7/1993 | 1,0730 | 4,28% | 1,0290 | 1,0730 | 1,0290 | 74.409 | ,00 |
| 22/7/1993 | 1,0290 | 3,54% | 0,9938 | 1,0470 | 0,9938 | 36.316 | ,00 |
| 21/7/1993 | 0,9938 | 1,80% | 0,9762 | 1,0200 | 0,9762 | 5.363 | ,00 |
| 20/7/1993 | 0,9762 | 0,00% | 0,9762 | 0,9762 | 0,9762 | 10.233 | ,00 |
| 19/7/1993 | 0,9762 | -0,89% | 0,9850 | 0,9850 | 0,9762 | 7.579 | ,00 |
| 16/7/1993 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9762 | 8.891 | ,00 |
| 15/7/1993 | 0,9850 | 0,00% | 0,9850 | 1,0030 | 0,9850 | 31.290 | ,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.% |
|---|