| 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 |
|---|---|---|---|---|---|---|---|
| 06/5/1992 | 1,0730 | -3,94% | 1,1170 | 1,1170 | 1,0730 | 9.414 | ,00 |
| 05/5/1992 | 1,1170 | 0,00% | 1,1170 | 1,1170 | 1,1170 | 2.027 | ,00 |
| 04/5/1992 | 1,1170 | 3,23% | 1,0820 | 1,1170 | 1,0820 | 4.867 | ,00 |
| 30/4/1992 | 1,0820 | 0,84% | 1,0730 | 1,0820 | 1,0730 | 3.995 | ,00 |
| 29/4/1992 | 1,0730 | 0,00% | 1,0730 | 1,0730 | 1,0730 | 2.382 | ,00 |
| 28/4/1992 | 1,0730 | 0,00% | 1,0730 | 1,0730 | 1,0730 | 397 | ,00 |
| 23/4/1992 | 1,0730 | 1,71% | 1,0550 | 1,0730 | 1,0550 | 793 | ,00 |
| 22/4/1992 | 1,0550 | -1,68% | 1,0730 | 1,0730 | 1,0550 | 1.979 | ,00 |
| 21/4/1992 | 1,0730 | 0,00% | 1,0730 | 1,0730 | 1,0550 | 5.679 | ,00 |
| 20/4/1992 | 1,0730 | 0,00% | 1,0730 | 1,0730 | 1,0730 | 2.103 | ,00 |
| 17/4/1992 | 1,0730 | 0,00% | 1,0730 | 1,0730 | 1,0730 | 3.572 | ,00 |
| 16/4/1992 | 1,0730 | -0,83% | 1,0820 | 1,0820 | 1,0730 | 1.985 | ,00 |
| 15/4/1992 | 1,0820 | 0,84% | 1,0730 | 1,0820 | 1,0730 | 3.394 | ,00 |
| 14/4/1992 | 1,0730 | -1,56% | 1,0900 | 1,0900 | 1,0730 | 1.591 | ,00 |
| 13/4/1992 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 4.815 | ,00 |
| 10/4/1992 | 1,0900 | 1,58% | 1,0730 | 1,0900 | 1,0730 | 3.209 | ,00 |
| 09/4/1992 | 1,0730 | 0,00% | 1,0730 | 1,0730 | 1,0730 | 6.951 | ,00 |
| 08/4/1992 | 1,0730 | -0,83% | 1,0820 | 1,0820 | 1,0730 | 597 | ,00 |
| 07/4/1992 | 1,0820 | -0,73% | 1,0900 | 1,0900 | 1,0730 | 2.996 | ,00 |
| 06/4/1992 | 1,0900 | -2,42% | 1,1170 | 1,1170 | 1,0900 | 10.599 | ,00 |
| 03/4/1992 | 1,1170 | 2,48% | 1,0900 | 1,1170 | 1,0900 | 6.043 | ,00 |
| 02/4/1992 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 5.783 | ,00 |
| 01/4/1992 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 18 | ,00 |
| 31/3/1992 | 1,0900 | -2,42% | 1,1170 | 1,1170 | 1,0900 | 10.640 | ,00 |
| 30/3/1992 | 1,1170 | -1,59% | 1,1350 | 1,1350 | 1,1170 | 18 | ,00 |
| 27/3/1992 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | 1.429 | ,00 |
| 26/3/1992 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | 8.967 | ,00 |
| 24/3/1992 | 1,1350 | -0,70% | 1,1430 | 1,1430 | 1,1350 | 10.679 | ,00 |
| 23/3/1992 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 6.348 | ,00 |
| 20/3/1992 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 11.261 | ,00 |
| 19/3/1992 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 18 | ,00 |
| 18/3/1992 | 1,1430 | 0,00% | 1,1430 | 1,1780 | 1,1430 | 20.478 | ,00 |
| 17/3/1992 | 1,1430 | -2,97% | 1,1780 | 1,1780 | 1,1430 | 88.502 | ,00 |
| 16/3/1992 | 1,1780 | -1,51% | 1,1960 | 1,1960 | 1,1780 | 619 | ,00 |
| 13/3/1992 | 1,1960 | 1,53% | 1,1780 | 1,1960 | 1,1780 | 1.665 | ,00 |
| 12/3/1992 | 1,1780 | 3,06% | 1,1430 | 1,1780 | 1,1430 | 5.950 | ,00 |
| 11/3/1992 | 1,1430 | -1,55% | 1,1610 | 1,1610 | 1,1430 | 4.422 | ,00 |
| 10/3/1992 | 1,1610 | -1,44% | 1,1780 | 1,1780 | 1,1430 | 3.993 | ,00 |
| 06/3/1992 | 1,1780 | -1,51% | 1,1960 | 1,1960 | 1,1780 | 18 | ,00 |
| 05/3/1992 | 1,1960 | -0,75% | 1,2050 | 1,2050 | 1,1960 | 5.627 | ,00 |
| 04/3/1992 | 1,2050 | 0,00% | 1,2050 | 1,2220 | 1,1960 | 11.299 | ,00 |
| 03/3/1992 | 1,2050 | 2,29% | 1,1780 | 1,2050 | 1,1780 | 2.929 | ,00 |
| 02/3/1992 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 2.063 | ,00 |
| 28/2/1992 | 1,1780 | -1,51% | 1,1960 | 1,1960 | 1,1780 | 1.941 | ,00 |
| 27/2/1992 | 1,1960 | -2,13% | 1,2220 | 1,2220 | 1,1960 | 1.376 | ,00 |
| 26/2/1992 | 1,2220 | 3,74% | 1,1780 | 1,2220 | 1,1780 | 8.488 | ,00 |
| 25/2/1992 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 6.157 | ,00 |
| 24/2/1992 | 1,1780 | 3,06% | 1,1430 | 1,1780 | 1,1430 | 3.018 | ,00 |
| 21/2/1992 | 1,1430 | -2,97% | 1,1780 | 1,1780 | 1,1430 | 9.337 | ,00 |
| 20/2/1992 | 1,1780 | -1,51% | 1,1960 | 1,1960 | 1,1780 | 2.479 | ,00 |
| 19/2/1992 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1960 | 833 | ,00 |
| 18/2/1992 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1960 | 3.544 | ,00 |
| 17/2/1992 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1960 | 2.918 | ,00 |
| 14/2/1992 | 1,1960 | -2,13% | 1,2220 | 1,2220 | 1,1960 | 11.172 | ,00 |
| 13/2/1992 | 1,2220 | 0,00% | 1,2220 | 1,2490 | 1,2220 | 6.977 | ,00 |
| 12/2/1992 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,1960 | 22.317 | ,00 |
| 11/2/1992 | 1,2220 | -2,16% | 1,2490 | 1,2490 | 1,2220 | 4.497 | ,00 |
| 10/2/1992 | 1,2490 | -3,40% | 1,2930 | 1,2930 | 1,2490 | 6.271 | ,00 |
| 07/2/1992 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | 46.595 | ,00 |
| 06/2/1992 | 1,2930 | 2,13% | 1,2660 | 1,2930 | 1,2660 | 44.703 | ,00 |
| 05/2/1992 | 1,2660 | 5,06% | 1,2050 | 1,2660 | 1,2050 | 77.806 | ,00 |
| 04/2/1992 | 1,2050 | 0,75% | 1,1960 | 1,2220 | 1,1960 | 92.180 | ,00 |
| 03/2/1992 | 1,1960 | 9,72% | 1,0900 | 1,2220 | 1,0900 | 96.716 | ,00 |
| 31/1/1992 | 1,0900 | 1,58% | 1,0730 | 1,0900 | 1,0470 | 15.580 | ,00 |
| 30/1/1992 | 1,0730 | -1,56% | 1,0900 | 1,0900 | 1,0730 | 20.654 | ,00 |
| 29/1/1992 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 8.033 | ,00 |
| 28/1/1992 | 1,0900 | 0,00% | 1,0900 | 1,1170 | 1,0900 | 11.843 | ,00 |
| 27/1/1992 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 18 | ,00 |
| 24/1/1992 | 1,0900 | 1,58% | 1,0730 | 1,1170 | 1,0730 | 14.656 | ,00 |
| 23/1/1992 | 1,0730 | -1,56% | 1,0900 | 1,0900 | 1,0730 | 7.269 | ,00 |
| 22/1/1992 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0820 | 6.824 | ,00 |
| 21/1/1992 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 6.824 | ,00 |
| 20/1/1992 | 1,0900 | 0,00% | 1,0900 | 1,1430 | 1,0900 | 3.817 | ,00 |
| 17/1/1992 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 18 | ,00 |
| 16/1/1992 | 1,0900 | -1,62% | 1,1080 | 1,1080 | 1,0900 | 1.606 | ,00 |
| 15/1/1992 | 1,1080 | 0,00% | 1,1080 | 1,1080 | 1,1080 | 18 | ,00 |
| 14/1/1992 | 1,1080 | 0,00% | 1,1080 | 1,1080 | 1,1080 | 6.449 | ,00 |
| 13/1/1992 | 1,1080 | 0,00% | 1,1080 | 1,1080 | 1,0900 | 6.529 | ,00 |
| 10/1/1992 | 1,1080 | 0,00% | 1,1080 | 1,1080 | 1,1080 | 18 | ,00 |
| 09/1/1992 | 1,1080 | 0,00% | 1,1080 | 1,1080 | 1,1080 | 18 | ,00 |
| 08/1/1992 | 1,1080 | -0,81% | 1,1170 | 1,1170 | 1,1080 | 18 | ,00 |
| 07/1/1992 | 1,1170 | 0,00% | 1,1170 | 1,1170 | 1,1170 | 810 | ,00 |
| 03/1/1992 | 1,1170 | -2,27% | 1,1430 | 1,1430 | 1,1170 | 18 | ,00 |
| 02/1/1992 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 18 | ,00 |
| 31/12/1991 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 409 | ,00 |
| 30/12/1991 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 18 | ,00 |
| 24/12/1991 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 18 | ,00 |
| 23/12/1991 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 18 | ,00 |
| 20/12/1991 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 818 | ,00 |
| 19/12/1991 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 1.639 | ,00 |
| 18/12/1991 | 1,1430 | -2,31% | 1,1700 | 1,1700 | 1,1430 | 18 | ,00 |
| 17/12/1991 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 18 | ,00 |
| 16/12/1991 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 208 | ,00 |
| 13/12/1991 | 1,1700 | -0,68% | 1,1780 | 1,1780 | 1,1700 | 18 | ,00 |
| 12/12/1991 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 4.963 | ,00 |
| 11/12/1991 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 4.836 | ,00 |
| 10/12/1991 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 18 | ,00 |
| 09/12/1991 | 1,1780 | 0,00% | 1,1780 | 1,1960 | 1,1780 | 7.596 | ,00 |
| 06/12/1991 | 1,1780 | 1,46% | 1,1610 | 1,1780 | 1,1610 | 4.132 | ,00 |
| 05/12/1991 | 1,1610 | 1,57% | 1,1430 | 1,1610 | 1,1430 | 18 | ,00 |
| 04/12/1991 | 1,1430 | -2,31% | 1,1700 | 1,1700 | 1,1430 | 1.024 | ,00 |
| 03/12/1991 | 1,1700 | -0,68% | 1,1780 | 1,1780 | 1,1700 | 1.647 | ,00 |
| 02/12/1991 | 1,1780 | 1,46% | 1,1610 | 1,1780 | 1,1610 | 5.373 | ,00 |
| 29/11/1991 | 1,1610 | 1,57% | 1,1430 | 1,1610 | 1,1430 | 36.412 | ,00 |
| 28/11/1991 | 1,1430 | -4,43% | 1,1960 | 1,1960 | 1,1430 | 737 | ,00 |
| 27/11/1991 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1780 | 8.753 | ,00 |
| 26/11/1991 | 1,1960 | 4,64% | 1,1430 | 1,1960 | 1,1430 | 12.089 | ,00 |
| 25/11/1991 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 818 | ,00 |
| 22/11/1991 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 22.526 | ,00 |
| 21/11/1991 | 1,1430 | 0,00% | 1,1430 | 1,1780 | 1,1430 | 18.017 | ,00 |
| 20/11/1991 | 1,1430 | -2,97% | 1,1780 | 1,1780 | 1,1430 | 2.868 | ,00 |
| 19/11/1991 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 69.305 | ,00 |
| 18/11/1991 | 1,1780 | -2,24% | 1,2050 | 1,2050 | 1,1780 | 1.236 | ,00 |
| 15/11/1991 | 1,2050 | 0,00% | 1,2050 | 1,2050 | 1,2050 | 18 | ,00 |
| 14/11/1991 | 1,2050 | -1,39% | 1,2220 | 1,2220 | 1,1960 | 3.766 | ,00 |
| 13/11/1991 | 1,2220 | 2,17% | 1,1960 | 1,2220 | 1,1960 | 3.784 | ,00 |
| 12/11/1991 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1960 | 18 | ,00 |
| 11/11/1991 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1960 | 18 | ,00 |
| 08/11/1991 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1960 | 18 | ,00 |
| 07/11/1991 | 1,1960 | 1,53% | 1,1780 | 1,1960 | 1,1780 | 18 | ,00 |
| 06/11/1991 | 1,1780 | -2,24% | 1,2050 | 1,2050 | 1,1780 | 4.339 | ,00 |
| 05/11/1991 | 1,2050 | -1,39% | 1,2220 | 1,2220 | 1,2050 | 208 | ,00 |
| 04/11/1991 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,2220 | 3.359 | ,00 |
| 01/11/1991 | 1,2220 | 0,00% | 1,2220 | 1,2490 | 1,2140 | 7.483 | ,00 |
| 31/10/1991 | 1,2220 | 3,74% | 1,1780 | 1,2220 | 1,1780 | 2.312 | ,00 |
| 30/10/1991 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 87.411 | ,00 |
| 29/10/1991 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 909 | ,00 |
| 25/10/1991 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 1.660 | ,00 |
| 24/10/1991 | 1,1780 | -3,60% | 1,2220 | 1,2220 | 1,1780 | 4.563 | ,00 |
| 23/10/1991 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,2220 | 2.098 | ,00 |
| 22/10/1991 | 1,2220 | -2,16% | 1,2490 | 1,2490 | 1,2220 | 421 | ,00 |
| 21/10/1991 | 1,2490 | -1,34% | 1,2660 | 1,2660 | 1,2490 | 846 | ,00 |
| 18/10/1991 | 1,2660 | -0,71% | 1,2750 | 1,2750 | 1,2660 | 18 | ,00 |
| 17/10/1991 | 1,2750 | 0,00% | 1,2750 | 1,2750 | 1,2750 | 2.138 | ,00 |
| 16/10/1991 | 1,2750 | -1,39% | 1,2930 | 1,2930 | 1,2750 | 1.282 | ,00 |
| 15/10/1991 | 1,2930 | -5,76% | 1,3720 | 1,3720 | 1,2930 | 4.300 | ,00 |
| 14/10/1991 | 1,3720 | 8,37% | 1,2660 | 1,3720 | 1,2660 | 49.978 | ,00 |
| 11/10/1991 | 1,2660 | 5,85% | 1,1960 | 1,2660 | 1,1960 | 1.708 | ,00 |
| 10/10/1991 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1960 | 271.592 | ,00 |
| 09/10/1991 | 1,1960 | 4,64% | 1,1430 | 1,1960 | 1,1430 | 14.049 | ,00 |
| 07/10/1991 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 104.432 | ,00 |
| 04/10/1991 | 1,1430 | -2,97% | 1,1780 | 1,1780 | 1,1430 | 18 | ,00 |
| 03/10/1991 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1780 | 18 | ,00 |
| 02/10/1991 | 1,1780 | 0,00% | 1,1780 | 1,1780 | 1,1610 | 9.299 | ,00 |
| 01/10/1991 | 1,1780 | -1,51% | 1,1960 | 1,1960 | 1,1780 | 18 | ,00 |
| 30/9/1991 | 1,1960 | -2,13% | 1,2220 | 1,2220 | 1,1960 | 18 | ,00 |
| 27/9/1991 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,2220 | 2.521 | ,00 |
| 26/9/1991 | 1,2220 | 0,00% | 1,2220 | 1,2220 | 1,1960 | 17.149 | ,00 |
| 25/9/1991 | 1,2220 | 2,17% | 1,1960 | 1,2220 | 1,1960 | 18 | ,00 |
| 24/9/1991 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1960 | 2.961 | ,00 |
| 23/9/1991 | 1,1960 | -2,13% | 1,2220 | 1,2220 | 1,1960 | 15.427 | ,00 |
| 20/9/1991 | 1,2220 | 2,17% | 1,1960 | 1,2220 | 1,1960 | 5.674 | ,00 |
| 19/9/1991 | 1,1960 | 0,00% | 1,1960 | 1,1960 | 1,1960 | 4.211 | ,00 |
| 18/9/1991 | 1,1960 | -4,24% | 1,2490 | 1,2490 | 1,1960 | 2.918 | ,00 |
| 17/9/1991 | 1,2490 | -1,34% | 1,2660 | 1,2930 | 1,2220 | 8.472 | ,00 |
| 16/9/1991 | 1,2660 | -2,09% | 1,2930 | 1,2930 | 1,2490 | 23.902 | ,00 |
| 13/9/1991 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | 4.187 | ,00 |
| 12/9/1991 | 1,2930 | 0,00% | 1,2930 | 1,2930 | 1,2930 | 18.484 | ,00 |
| 11/9/1991 | 1,2930 | -6,98% | 1,3900 | 1,3900 | 1,2930 | 8.851 | ,00 |
| 10/9/1991 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 18 | ,00 |
| 09/9/1991 | 1,3900 | -4,79% | 1,4600 | 1,4600 | 1,3900 | 18 | ,00 |
| 06/9/1991 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 18 | ,00 |
| 05/9/1991 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 18 | ,00 |
| 04/9/1991 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 18 | ,00 |
| 03/9/1991 | 1,4600 | 2,46% | 1,4250 | 1,4600 | 1,4250 | 18 | ,00 |
| 02/9/1991 | 1,4250 | -2,40% | 1,4600 | 1,4600 | 1,4250 | 5.763 | ,00 |
| 30/8/1991 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 3.121 | ,00 |
| 29/8/1991 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 2.673 | ,00 |
| 28/8/1991 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 3.121 | ,00 |
| 27/8/1991 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 3.705 | ,00 |
| 26/8/1991 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 14.044 | ,00 |
| 23/8/1991 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 8.920 | ,00 |
| 22/8/1991 | 1,4600 | 0,00% | 1,4600 | 1,4690 | 1,4600 | 6.686 | ,00 |
| 21/8/1991 | 1,4600 | 5,04% | 1,3900 | 1,4600 | 1,3900 | 3.705 | ,00 |
| 20/8/1991 | 1,3900 | -2,46% | 1,4250 | 1,4250 | 1,3900 | 2.951 | ,00 |
| 19/8/1991 | 1,4250 | -3,00% | 1,4690 | 1,4690 | 1,4250 | 3.988 | ,00 |
| 14/8/1991 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | 2.238 | ,00 |
| 13/8/1991 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | 18 | ,00 |
| 12/8/1991 | 1,4690 | -3,99% | 1,5300 | 1,5300 | 1,4690 | 896 | ,00 |
| 09/8/1991 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 2.443 | ,00 |
| 08/8/1991 | 1,5300 | -1,16% | 1,5480 | 1,5480 | 1,5300 | 2.627 | ,00 |
| 07/8/1991 | 1,5480 | 6,03% | 1,4600 | 1,5480 | 1,4600 | 453 | ,00 |
| 06/8/1991 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 891 | ,00 |
| 05/8/1991 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 7.805 | ,00 |
| 02/8/1991 | 1,4600 | -0,61% | 1,4690 | 1,4690 | 1,4600 | 3.032 | ,00 |
| 01/8/1991 | 1,4690 | -3,99% | 1,5300 | 1,5300 | 1,4690 | 1.660 | ,00 |
| 31/7/1991 | 1,5300 | -1,16% | 1,5480 | 1,5480 | 1,5300 | 677 | ,00 |
| 30/7/1991 | 1,5480 | 0,00% | 1,5480 | 1,5480 | 1,5480 | 912 | ,00 |
| 29/7/1991 | 1,5480 | 0,00% | 1,5480 | 1,5480 | 1,5480 | 1.911 | ,00 |
| 26/7/1991 | 1,5480 | 1,18% | 1,5300 | 1,6010 | 1,5300 | 6.369 | ,00 |
| 25/7/1991 | 1,5300 | 2,34% | 1,4950 | 1,5300 | 1,4950 | 902 | ,00 |
| 24/7/1991 | 1,4950 | -2,29% | 1,5300 | 1,5300 | 1,4950 | 1.442 | ,00 |
| 23/7/1991 | 1,5300 | -2,80% | 1,5740 | 1,5740 | 1,5300 | 860 | ,00 |
| 22/7/1991 | 1,5740 | -1,69% | 1,6010 | 1,6010 | 1,5740 | 457 | ,00 |
| 19/7/1991 | 1,6010 | -4,19% | 1,6710 | 1,6710 | 1,6010 | 228 | ,00 |
| 18/7/1991 | 1,6710 | 0,00% | 1,6710 | 1,6710 | 1,6710 | 18 | ,00 |
| 17/7/1991 | 1,6710 | 0,00% | 1,6710 | 1,6710 | 1,6710 | 18 | ,00 |
| 16/7/1991 | 1,6710 | 0,00% | 1,6710 | 1,6710 | 1,6710 | 18 | ,00 |
| 15/7/1991 | 1,6710 | -1,53% | 1,6970 | 1,6970 | 1,6710 | 1.625 | ,00 |
| 12/7/1991 | 1,6970 | 0,00% | 1,6970 | 1,6970 | 1,6970 | 1.865 | ,00 |
| 11/7/1991 | 1,6970 | 0,00% | 1,6970 | 1,6970 | 1,6970 | 231 | ,00 |
| 10/7/1991 | 1,6970 | 0,00% | 1,6970 | 1,6970 | 1,6970 | 18 | ,00 |
| 09/7/1991 | 1,6970 | 0,00% | 1,6970 | 1,6970 | 1,6970 | 18 | ,00 |
| 08/7/1991 | 1,6970 | 0,00% | 1,6970 | 1,6970 | 1,6970 | 18 | ,00 |
| 05/7/1991 | 1,6970 | 0,00% | 1,6970 | 1,6970 | 1,6970 | 1.725 | ,00 |
| 04/7/1991 | 1,6970 | 0,00% | 1,6970 | 1,6970 | 1,6970 | 4.663 | ,00 |
| 03/7/1991 | 1,6970 | -2,08% | 1,7330 | 1,7330 | 1,6970 | 16.785 | ,00 |
| 02/7/1991 | 1,7330 | 0,00% | 1,7330 | 1,7330 | 1,7330 | 15.909 | ,00 |
| 01/7/1991 | 1,7330 | -0,46% | 1,7410 | 1,7410 | 1,7330 | 1.400 | ,00 |
| 28/6/1991 | 1,7410 | -3,44% | 1,8030 | 1,8030 | 1,7410 | 10.804 | ,00 |
| 27/6/1991 | 1,8030 | 0,00% | 1,8030 | 1,8030 | 1,8030 | 18 | ,00 |
| 26/6/1991 | 1,8030 | -0,99% | 1,8210 | 1,8210 | 1,8030 | 18 | ,00 |
| 25/6/1991 | 1,8210 | 0,00% | 1,8210 | 1,8210 | 1,8210 | 948 | ,00 |
| 24/6/1991 | 1,8210 | 0,00% | 1,8210 | 1,8210 | 1,8210 | 18 | ,00 |
| 21/6/1991 | 1,8210 | 0,00% | 1,8210 | 1,8210 | 1,8210 | 18 | ,00 |
| 20/6/1991 | 1,8210 | 0,00% | 1,8210 | 1,8210 | 1,8210 | 18 | ,00 |
| 19/6/1991 | 1,8210 | 0,00% | 1,8210 | 1,8210 | 1,8210 | 948 | ,00 |
| 18/6/1991 | 1,8210 | -0,92% | 1,8380 | 1,8380 | 1,8210 | 1.420 | ,00 |
| 17/6/1991 | 1,8380 | 0,00% | 1,8380 | 1,8380 | 1,8380 | 18.560 | ,00 |
| 14/6/1991 | 1,8380 | 0,00% | 1,8380 | 1,8380 | 1,8380 | 475 | ,00 |
| 13/6/1991 | 1,8380 | 0,00% | 1,8380 | 1,8380 | 1,8380 | 18 | ,00 |
| 12/6/1991 | 1,8380 | 0,00% | 1,8380 | 1,8380 | 1,8380 | 18 | ,00 |
| 11/6/1991 | 1,8380 | 0,00% | 1,8380 | 1,8380 | 1,8380 | 1.906 | ,00 |
| 10/6/1991 | 1,8380 | 0,00% | 1,8380 | 1,8380 | 1,8380 | 9.759 | ,00 |
| 07/6/1991 | 1,8380 | 0,00% | 1,8380 | 1,9000 | 1,8380 | 21.749 | ,00 |
| 06/6/1991 | 1,8380 | -3,26% | 1,9000 | 1,9000 | 1,8380 | 619 | ,00 |
| 05/6/1991 | 1,9000 | -5,24% | 2,0050 | 2,0050 | 1,9000 | 4.069 | ,00 |
| 04/6/1991 | 2,0050 | 0,00% | 2,0050 | 2,0050 | 2,0050 | 482 | ,00 |
| 03/6/1991 | 2,0050 | 0,00% | 2,0050 | 2,0050 | 2,0050 | 18 | ,00 |
| 31/5/1991 | 2,0050 | 0,00% | 2,0050 | 2,0050 | 2,0050 | 1.453 | ,00 |
| 30/5/1991 | 2,0050 | -3,37% | 2,0750 | 2,0750 | 2,0050 | 18 | ,00 |
| 29/5/1991 | 2,0750 | -1,28% | 2,1020 | 2,1020 | 2,0750 | 18 | ,00 |
| 28/5/1991 | 2,1020 | 4,84% | 2,0050 | 2,1020 | 2,0050 | 52.162 | ,00 |
| 24/5/1991 | 2,0050 | 2,72% | 1,9520 | 2,0050 | 1,9520 | 4.601 | ,00 |
| 23/5/1991 | 1,9520 | 6,20% | 1,8380 | 1,9520 | 1,8380 | 6.407 | ,00 |
| 22/5/1991 | 1,8380 | -8,33% | 2,0050 | 2,0050 | 1,8380 | 2.855 | ,00 |
| 21/5/1991 | 2,0050 | -2,15% | 2,0490 | 2,0490 | 2,0050 | 2.177 | ,00 |
| 20/5/1991 | 2,0490 | -3,35% | 2,1200 | 2,1200 | 2,0490 | 18 | ,00 |
| 17/5/1991 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 18 | ,00 |
| 16/5/1991 | 2,1200 | -1,62% | 2,1550 | 2,2070 | 2,1200 | 18 | ,00 |
| 15/5/1991 | 2,1550 | -2,36% | 2,2070 | 2,2070 | 2,1550 | 1.228 | ,00 |
| 14/5/1991 | 2,2070 | 0,00% | 2,2070 | 2,2070 | 2,2070 | 18 | ,00 |
| 13/5/1991 | 2,2070 | 0,00% | 2,2070 | 2,2070 | 2,2070 | 18 | ,00 |
| 10/5/1991 | 2,2070 | 0,00% | 2,2070 | 2,2070 | 2,2070 | 1.725 | ,00 |
| 09/5/1991 | 2,2070 | 0,00% | 2,2070 | 2,2070 | 2,2070 | 3.603 | ,00 |
| 08/5/1991 | 2,2070 | 5,00% | 2,1020 | 2,2070 | 2,1020 | 2.858 | ,00 |
| 07/5/1991 | 2,1020 | 0,00% | 2,1020 | 2,1020 | 2,1020 | 18 | ,00 |
| 06/5/1991 | 2,1020 | -6,29% | 2,2430 | 2,2430 | 2,1020 | 6.842 | ,00 |
| 03/5/1991 | 2,2430 | -4,84% | 2,3570 | 2,3570 | 2,2430 | 2.969 | ,00 |
| 02/5/1991 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | 18 | ,00 |
| 30/4/1991 | 2,3570 | -1,09% | 2,3830 | 2,3830 | 2,3570 | 3.292 | ,00 |
| 29/4/1991 | 2,3830 | 0,00% | 2,3830 | 2,3830 | 2,3830 | 18 | ,00 |
| 26/4/1991 | 2,3830 | 0,00% | 2,3830 | 2,3830 | 2,3830 | 18 | ,00 |
| 25/4/1991 | 2,3830 | 1,10% | 2,3570 | 2,4010 | 2,3570 | 2.496 | ,00 |
| 24/4/1991 | 2,3570 | -3,95% | 2,4540 | 2,4540 | 2,3570 | 5.492 | ,00 |
| 23/4/1991 | 2,4540 | 0,00% | 2,4540 | 2,4540 | 2,4540 | 752 | ,00 |
| 22/4/1991 | 2,4540 | 0,00% | 2,4540 | 2,4540 | 2,4540 | 2.863 | ,00 |
| 19/4/1991 | 2,4540 | 0,00% | 2,4540 | 2,4980 | 2,4540 | 42.463 | ,00 |
| 18/4/1991 | 2,4540 | 4,12% | 2,3570 | 2,4540 | 2,3570 | 16.835 | ,00 |
| 17/4/1991 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | 5.135 | ,00 |
| 16/4/1991 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | 21.458 | ,00 |
| 15/4/1991 | 2,3570 | 2,30% | 2,3040 | 2,3570 | 2,3040 | 9.033 | ,00 |
| 12/4/1991 | 2,3040 | -0,78% | 2,3220 | 2,3220 | 2,3040 | 56.431 | ,00 |
| 11/4/1991 | 2,3220 | -1,48% | 2,3570 | 2,3570 | 2,3220 | 2.243 | ,00 |
| 10/4/1991 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | 8.485 | ,00 |
| 09/4/1991 | 2,3570 | 0,00% | 2,3570 | 2,4010 | 2,3570 | 13.972 | ,00 |
| 04/4/1991 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | 16.466 | ,00 |
| 03/4/1991 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | 12.478 | ,00 |
| 02/4/1991 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | 18 | ,00 |
| 01/4/1991 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | 3.993 | ,00 |
| 29/3/1991 | 2,3570 | -1,83% | 2,4010 | 2,4010 | 2,3570 | 2.495 | ,00 |
| 28/3/1991 | 2,4010 | 3,40% | 2,3220 | 2,4010 | 2,3220 | 3.001 | ,00 |
| 27/3/1991 | 2,3220 | -1,48% | 2,3570 | 2,3570 | 2,3220 | 8.466 | ,00 |
| 26/3/1991 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | 16.120 | ,00 |
| 22/3/1991 | 2,3570 | -1,83% | 2,4010 | 2,4540 | 2,3570 | 3.993 | ,00 |
| 21/3/1991 | 2,4010 | 1,87% | 2,3570 | 2,4540 | 2,3570 | 18 | ,00 |
| 20/3/1991 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | 8.984 | ,00 |
| 19/3/1991 | 2,3570 | -3,95% | 2,4540 | 2,4540 | 2,3570 | 4.593 | ,00 |
| 18/3/1991 | 2,4540 | 0,00% | 2,4540 | 2,4980 | 2,4010 | 657.559 | ,00 |
| 15/3/1991 | 2,4540 | -1,76% | 2,4980 | 2,4980 | 2,4540 | 6.030 | ,00 |
| 14/3/1991 | 2,4980 | 8,42% | 2,3040 | 2,4980 | 2,3040 | 242.350 | ,00 |
| 13/3/1991 | 2,3040 | -7,77% | 2,4980 | 2,4980 | 2,3040 | 6.461 | ,00 |
| 12/3/1991 | 2,4980 | 0,00% | 2,4980 | 2,4980 | 2,4980 | 18 | ,00 |
| 11/3/1991 | 2,4980 | -2,04% | 2,5500 | 2,5500 | 2,4980 | 2.925 | ,00 |
| 08/3/1991 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 5.058 | ,00 |
| 07/3/1991 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 18 | ,00 |
| 06/3/1991 | 2,5500 | 2,08% | 2,4980 | 2,5500 | 2,4980 | 18 | ,00 |
| 05/3/1991 | 2,4980 | 0,00% | 2,4980 | 2,5500 | 2,4980 | 49.305 | ,00 |
| 04/3/1991 | 2,4980 | -4,03% | 2,6030 | 2,6030 | 2,4980 | 6.051 | ,00 |
| 01/3/1991 | 2,6030 | 0,00% | 2,6030 | 2,6030 | 2,6030 | 19.074 | ,00 |
| 28/2/1991 | 2,6030 | 10,44% | 2,3570 | 2,6030 | 2,3570 | 148.117 | ,00 |
| 27/2/1991 | 2,3570 | 1,51% | 2,3220 | 2,3570 | 2,3220 | 205.608 | ,00 |
| 26/2/1991 | 2,3220 | 10,47% | 2,1020 | 2,3220 | 2,1020 | 19.131 | ,00 |
| 25/2/1991 | 2,1020 | 2,59% | 2,0490 | 2,1020 | 2,0490 | 73.917 | ,00 |
| 22/2/1991 | 2,0490 | 0,00% | 2,0490 | 2,0490 | 2,0050 | 17.025 | ,00 |
| 21/2/1991 | 2,0490 | 2,19% | 2,0050 | 2,0750 | 2,0050 | 8.271 | ,00 |
| 20/2/1991 | 2,0050 | 0,00% | 2,0050 | 2,0050 | 2,0050 | 482 | ,00 |
| 19/2/1991 | 2,0050 | 1,78% | 1,9700 | 2,0050 | 1,9700 | 18 | ,00 |
| 15/2/1991 | 1,9700 | 0,00% | 1,9700 | 2,0050 | 1,9700 | 18 | ,00 |
| 14/2/1991 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 18 | ,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.% |
|---|