| 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 |
|---|---|---|---|---|---|---|---|
| 19/4/2021 | 2,6000 | 0,00% | 2,6000 | 2,6600 | 2,5800 | 1.855 | 4.811,00 |
| 16/4/2021 | 2,6000 | -1,52% | 2,6400 | 2,6400 | 2,6000 | 937 | 2.458,00 |
| 15/4/2021 | 2,6400 | -0,75% | 2,6600 | 2,6600 | 2,6400 | 1.010 | 2.678,00 |
| 14/4/2021 | 2,6600 | 1,53% | 2,6200 | 2,6600 | 2,5800 | 1.699 | 4.470,00 |
| 13/4/2021 | 2,6200 | -1,50% | 2,6600 | 2,6600 | 2,6200 | 5.100 | 13.455,00 |
| 12/4/2021 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6400 | 4.650 | 12.348,00 |
| 09/4/2021 | 2,6600 | 0,76% | 2,6600 | 2,6600 | 2,6600 | 9.306 | 24.753,00 |
| 08/4/2021 | 2,6400 | 0,00% | 2,6600 | 2,6600 | 2,6400 | 3.586 | 9.538,00 |
| 07/4/2021 | 2,6400 | -0,75% | 2,6600 | 2,6800 | 2,6400 | 18.404 | 48.958,00 |
| 06/4/2021 | 2,6600 | 0,76% | 2,6600 | 2,7200 | 2,6200 | 27.087 | 72.051,00 |
| 01/4/2021 | 2,6400 | -0,75% | 2,6400 | 2,6600 | 2,6000 | 1.971 | 5.208,00 |
| 31/3/2021 | 2,6600 | 0,00% | 2,6600 | 2,7000 | 2,6400 | 23.825 | 63.599,00 |
| 30/3/2021 | 2,6600 | -0,75% | 2,6400 | 2,6800 | 2,6400 | 23.674 | 62.949,00 |
| 29/3/2021 | 2,6800 | 0,75% | 2,6600 | 2,9000 | 2,6400 | 33.772 | 90.927,00 |
| 26/3/2021 | 2,6600 | -0,75% | 2,6800 | 2,7000 | 2,6400 | 9.079 | 24.188,00 |
| 24/3/2021 | 2,6800 | 0,75% | 2,6800 | 2,6800 | 2,6200 | 115 | 302,00 |
| 23/3/2021 | 2,6600 | 0,76% | 2,6600 | 2,6600 | 2,6000 | 20.310 | 53.616,00 |
| 22/3/2021 | 2,6400 | 4,76% | 2,5400 | 2,6400 | 2,5400 | 5.489 | 14.464,00 |
| 19/3/2021 | 2,5200 | 0,00% | 2,5600 | 2,5800 | 2,5200 | 510 | 1.313,00 |
| 18/3/2021 | 2,5200 | 0,00% | 2,5200 | 2,6200 | 2,5200 | 7.125 | 18.427,00 |
| 17/3/2021 | 2,5200 | -1,56% | 2,5200 | 2,6000 | 2,5000 | 1.500 | 3.782,00 |
| 16/3/2021 | 2,5600 | -1,54% | 2,5800 | 2,5800 | 2,5600 | 1.001 | 2.580,00 |
| 12/3/2021 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,6000 | 3.949 | 10.267,00 |
| 11/3/2021 | 2,5800 | -2,27% | 2,7800 | 2,7800 | 2,5800 | 2.188 | 5.755,00 |
| 10/3/2021 | 2,6400 | 0,00% | 2,6200 | 2,6400 | 2,5600 | 854 | 2.199,00 |
| 09/3/2021 | 2,6400 | 0,76% | 2,6400 | 2,6600 | 2,6000 | 1.734 | 4.601,00 |
| 08/3/2021 | 2,6200 | 0,00% | 2,6800 | 2,6800 | 2,5600 | 2.449 | 6.541,00 |
| 05/3/2021 | 2,6200 | 0,77% | 2,6400 | 2,6400 | 2,6000 | 662 | 1.733,00 |
| 04/3/2021 | 2,6000 | 0,78% | 2,6400 | 2,6600 | 2,5600 | 4.086 | 10.603,00 |
| 03/3/2021 | 2,5800 | 4,03% | 2,5000 | 2,6800 | 2,4800 | 28.860 | 74.389,00 |
| 02/3/2021 | 2,4800 | 2,48% | 2,4600 | 2,4800 | 2,4400 | 6.754 | 16.666,00 |
| 01/3/2021 | 2,4200 | -0,82% | 2,3800 | 2,4400 | 2,3200 | 15.985 | 38.294,00 |
| 26/2/2021 | 2,4400 | -0,81% | 2,4400 | 2,4400 | 2,4000 | 4.995 | 12.125,00 |
| 25/2/2021 | 2,4600 | -0,81% | 2,5000 | 2,5000 | 2,4400 | 1.235 | 3.043,00 |
| 24/2/2021 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4600 | 3.618 | 8.965,00 |
| 23/2/2021 | 2,4800 | 0,00% | 2,5000 | 2,5000 | 2,4800 | 2.172 | 5.407,00 |
| 22/2/2021 | 2,4800 | -0,80% | 2,5200 | 2,5200 | 2,4800 | 1.942 | 4.875,00 |
| 19/2/2021 | 2,5000 | -1,57% | 2,5400 | 2,5400 | 2,5000 | 201 | 508,00 |
| 18/2/2021 | 2,5400 | -0,78% | 2,5600 | 2,5600 | 2,4800 | 591 | 1.489,00 |
| 17/2/2021 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 16/2/2021 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 15/2/2021 | 2,5600 | 1,59% | 2,5200 | 2,6000 | 2,5200 | 2.794 | 7.227,00 |
| 12/2/2021 | 2,5200 | 0,80% | 2,5200 | 2,5200 | 2,5000 | 1.001 | 2.522,00 |
| 11/2/2021 | 2,5000 | 1,63% | 2,5400 | 2,5400 | 2,4600 | 1.984 | 4.999,00 |
| 10/2/2021 | 2,4600 | -1,60% | 2,4800 | 2,5400 | 2,4600 | 890 | 2.214,00 |
| 09/2/2021 | 2,5000 | -0,79% | 2,5200 | 2,5200 | 2,4600 | 2.017 | 5.030,00 |
| 08/2/2021 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 240 | 604,00 |
| 05/2/2021 | 2,5200 | -1,56% | 2,5600 | 2,5600 | 2,5200 | 480 | 1.210,00 |
| 04/2/2021 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 03/2/2021 | 2,5600 | 0,79% | 2,5800 | 2,5800 | 2,5000 | 7 | 17,00 |
| 02/2/2021 | 2,5400 | -2,31% | 2,6000 | 2,6000 | 2,5400 | 1.095 | 2.781,00 |
| 01/2/2021 | 2,6000 | 0,78% | 2,5000 | 2,6000 | 2,5000 | 2.028 | 5.072,00 |
| 29/1/2021 | 2,5800 | -0,77% | 2,5400 | 2,6000 | 2,5400 | 1.685 | 4.359,00 |
| 28/1/2021 | 2,6000 | 1,56% | 2,5000 | 2,6000 | 2,5000 | 4.530 | 11.430,00 |
| 27/1/2021 | 2,5600 | -1,54% | 2,5000 | 2,5800 | 2,5000 | 2.132 | 5.474,00 |
| 26/1/2021 | 2,6000 | 4,00% | 2,5000 | 2,6000 | 2,5000 | 1.412 | 3.565,00 |
| 25/1/2021 | 2,5000 | 0,00% | 2,5000 | 2,5600 | 2,4600 | 1.966 | 4.931,00 |
| 22/1/2021 | 2,5000 | -1,57% | 2,5400 | 2,5600 | 2,4800 | 7.794 | 19.567,00 |
| 21/1/2021 | 2,5400 | 0,00% | 2,5800 | 2,5800 | 2,5400 | 5.306 | 13.574,00 |
| 20/1/2021 | 2,5400 | 2,42% | 2,5800 | 2,5800 | 2,5000 | 1.257 | 3.220,00 |
| 19/1/2021 | 2,4800 | -3,13% | 2,5600 | 2,5800 | 2,4200 | 33.812 | 84.548,00 |
| 18/1/2021 | 2,5600 | -1,54% | 2,5800 | 2,5800 | 2,5600 | 4.700 | 12.052,00 |
| 15/1/2021 | 2,6000 | -1,52% | 2,6000 | 2,6200 | 2,5800 | 3.692 | 9.578,00 |
| 14/1/2021 | 2,6400 | -1,49% | 2,6400 | 2,6400 | 2,6200 | 414 | 1.092,00 |
| 13/1/2021 | 2,6800 | 2,29% | 2,5600 | 2,6800 | 2,5600 | 323 | 865,00 |
| 12/1/2021 | 2,6200 | 0,77% | 2,6200 | 2,6200 | 2,6200 | 2.300 | 6.026,00 |
| 11/1/2021 | 2,6000 | -1,52% | 2,5800 | 2,6000 | 2,5800 | 35 | 90,00 |
| 08/1/2021 | 2,6400 | -2,22% | 2,6600 | 2,7000 | 2,6400 | 6.650 | 17.649,00 |
| 07/1/2021 | 2,7000 | 0,00% | 2,9000 | 2,9000 | 2,6600 | 6.807 | 18.410,00 |
| 05/1/2021 | 2,7000 | 0,00% | 2,6400 | 2,7000 | 2,6400 | 646 | 1.743,00 |
| 04/1/2021 | 2,7000 | 0,75% | 2,9000 | 2,9400 | 2,6600 | 3.603 | 9.791,00 |
| 31/12/2020 | 2,6800 | -0,74% | 2,7000 | 2,7000 | 2,6400 | 8.660 | 23.366,00 |
| 30/12/2020 | 2,7000 | 1,50% | 2,7000 | 2,7000 | 2,7000 | 100 | 270,00 |
| 29/12/2020 | 2,6600 | 0,76% | 2,7000 | 2,7000 | 2,6600 | 700 | ,00 |
| 28/12/2020 | 2,6400 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 44 | 117,00 |
| 23/12/2020 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6400 | 50 | 132,00 |
| 22/12/2020 | 2,6600 | 0,76% | 2,6600 | 2,7000 | 2,6400 | 4.520 | 12.143,00 |
| 21/12/2020 | 2,6400 | -2,22% | 2,6800 | 2,6800 | 2,6400 | 2.912 | 7.768,00 |
| 18/12/2020 | 2,7000 | 2,27% | 2,6600 | 2,7000 | 2,6600 | 6.610 | 17.834,00 |
| 17/12/2020 | 2,6400 | -1,49% | 2,7400 | 2,7400 | 2,6400 | 19.779 | 53.426,00 |
| 16/12/2020 | 2,6800 | 1,52% | 2,6200 | 2,7200 | 2,6000 | 4.098 | 10.954,00 |
| 15/12/2020 | 2,6400 | -2,94% | 2,6800 | 2,7600 | 2,6000 | 5.326 | 14.334,00 |
| 14/12/2020 | 2,7200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 5 | 13,00 |
| 11/12/2020 | 2,7200 | 0,74% | 2,5800 | 2,7400 | 2,5800 | 4.012 | 10.863,00 |
| 10/12/2020 | 2,7000 | 0,75% | 2,6400 | 2,7000 | 2,6200 | 2.952 | 7.944,00 |
| 09/12/2020 | 2,6800 | -0,74% | 2,6600 | 2,7200 | 2,6000 | 5.002 | 13.407,00 |
| 08/12/2020 | 2,7000 | -1,46% | 2,6600 | 2,7600 | 2,6600 | 3.533 | 9.618,00 |
| 07/12/2020 | 2,7400 | 0,74% | 2,7000 | 2,7400 | 2,6800 | 2.655 | 7.181,00 |
| 04/12/2020 | 2,7200 | -2,16% | 2,7400 | 2,7400 | 2,6600 | 12.636 | 33.937,00 |
| 03/12/2020 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 02/12/2020 | 2,7800 | 0,00% | 2,6600 | 2,7800 | 2,6600 | 351 | 939,00 |
| 01/12/2020 | 2,7800 | 0,00% | 2,6200 | 2,8000 | 2,6200 | 1.100 | 2.991,00 |
| 30/11/2020 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 200 | 556,00 |
| 27/11/2020 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 26/11/2020 | 2,7800 | 4,51% | 2,7400 | 2,7800 | 2,7400 | 350 | 963,00 |
| 25/11/2020 | 2,6600 | -4,32% | 2,7000 | 2,7000 | 2,6600 | 155 | 416,00 |
| 24/11/2020 | 2,7800 | 2,96% | 2,7800 | 2,7800 | 2,7800 | 70 | 194,00 |
| 23/11/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 20/11/2020 | 2,7000 | 0,00% | 2,6000 | 2,7000 | 2,6000 | 10 | 26,00 |
| 19/11/2020 | 2,7000 | -2,88% | 2,6000 | 2,7400 | 2,6000 | 2.801 | 7.516,00 |
| 18/11/2020 | 2,7800 | 8,59% | 2,6600 | 2,7800 | 2,6600 | 2.607 | 7.099,00 |
| 17/11/2020 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 16/11/2020 | 2,5600 | -4,48% | 2,6000 | 2,6000 | 2,5600 | 80 | 206,00 |
| 13/11/2020 | 2,6800 | 4,69% | 2,6200 | 2,7000 | 2,6200 | 3.871 | 10.405,00 |
| 12/11/2020 | 2,5600 | -1,54% | 2,5400 | 2,6000 | 2,5000 | 1.203 | 3.062,00 |
| 11/11/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 10/11/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 10 | 26,00 |
| 09/11/2020 | 2,6000 | 4,84% | 2,5000 | 2,6000 | 2,5000 | 217 | 562,00 |
| 06/11/2020 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 05/11/2020 | 2,4800 | 0,00% | 2,4200 | 2,6200 | 2,4200 | 36 | 93,00 |
| 04/11/2020 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 03/11/2020 | 2,4800 | -0,80% | 2,5000 | 2,5000 | 2,4800 | 681 | 1.689,00 |
| 02/11/2020 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 30/10/2020 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 29/10/2020 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 27/10/2020 | 2,5000 | -0,79% | 2,5200 | 2,5200 | 2,4000 | 213 | 518,00 |
| 26/10/2020 | 2,5200 | 0,00% | 2,3600 | 2,5200 | 2,3600 | 10.015 | 25.225,00 |
| 23/10/2020 | 2,5200 | 0,80% | 2,6200 | 2,6200 | 2,5200 | 271 | 683,00 |
| 22/10/2020 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 21/10/2020 | 2,5000 | 2,46% | 2,4400 | 2,5000 | 2,4400 | 1.584 | 3.919,00 |
| 20/10/2020 | 2,4400 | 0,00% | 2,4600 | 2,5600 | 2,4400 | 1.837 | 4.504,00 |
| 19/10/2020 | 2,4400 | -2,40% | 2,4400 | 2,5800 | 2,4000 | 2.470 | 6.039,00 |
| 16/10/2020 | 2,5000 | -2,34% | 2,5600 | 2,5600 | 2,5000 | 2.698 | 6.817,00 |
| 15/10/2020 | 2,5600 | -3,03% | 2,6200 | 2,6200 | 2,5600 | 100 | 259,00 |
| 14/10/2020 | 2,6400 | 0,00% | 2,5000 | 2,6400 | 2,5000 | 610 | 1.583,00 |
| 13/10/2020 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 1.200 | 3.168,00 |
| 12/10/2020 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 50 | 132,00 |
| 09/10/2020 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 16 | 42,00 |
| 08/10/2020 | 2,6400 | 0,00% | 2,6800 | 2,6800 | 2,6400 | 480 | 1.276,00 |
| 07/10/2020 | 2,6400 | 0,76% | 2,6200 | 2,6400 | 2,6200 | 800 | 2.102,00 |
| 06/10/2020 | 2,6200 | -2,24% | 2,6600 | 2,6800 | 2,6200 | 6.101 | 16.053,00 |
| 05/10/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 02/10/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 147 | 393,00 |
| 01/10/2020 | 2,6800 | -0,74% | 2,7000 | 2,7000 | 2,6800 | 2.217 | 5.975,00 |
| 30/9/2020 | 2,7000 | 3,85% | 2,6000 | 2,7000 | 2,6000 | 3.340 | 8.903,00 |
| 29/9/2020 | 2,6000 | -2,26% | 2,6400 | 2,6400 | 2,6000 | 1.199 | 3.117,00 |
| 28/9/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 25/9/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 24/9/2020 | 2,6600 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 2 | 5,00 |
| 23/9/2020 | 2,6600 | -2,92% | 2,7200 | 2,7200 | 2,6400 | 4.501 | 11.942,00 |
| 22/9/2020 | 2,7400 | -5,52% | 2,9400 | 2,9400 | 2,6400 | 5.703 | 15.306,00 |
| 21/9/2020 | 2,9000 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 2 | 5,00 |
| 18/9/2020 | 2,9000 | 0,69% | 2,8000 | 2,9000 | 2,8000 | 550 | 1.545,00 |
| 17/9/2020 | 2,8800 | -1,37% | 2,8800 | 2,8800 | 2,8800 | 1.000 | 2.880,00 |
| 16/9/2020 | 2,9200 | 0,00% | 2,8600 | 2,9200 | 2,8000 | 960 | 2.748,00 |
| 15/9/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 14/9/2020 | 2,9200 | 2,82% | 2,7400 | 2,9200 | 2,7400 | 87 | 245,00 |
| 11/9/2020 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 10/9/2020 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 130 | 369,00 |
| 09/9/2020 | 2,8400 | -3,40% | 2,9400 | 2,9400 | 2,7000 | 830 | 2.369,00 |
| 08/9/2020 | 2,9400 | 5,76% | 2,7000 | 2,9400 | 2,7000 | 20.020 | 54.151,00 |
| 07/9/2020 | 2,7800 | -4,79% | 2,7600 | 2,9400 | 2,7600 | 197 | 549,00 |
| 04/9/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 03/9/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 02/9/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 01/9/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 31/8/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 28/8/2020 | 2,9200 | -2,67% | 2,9400 | 2,9400 | 2,8400 | 1.101 | 3.216,00 |
| 27/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 3.292 | 9.876,00 |
| 26/8/2020 | 3,0000 | -0,66% | 2,8200 | 3,0200 | 2,8200 | 4.048 | 12.146,00 |
| 25/8/2020 | 3,0200 | 0,00% | 2,9600 | 2,9600 | 2,8000 | 11 | 32,00 |
| 24/8/2020 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 21/8/2020 | 3,0200 | 0,00% | 2,8200 | 3,0800 | 2,8200 | 1.260 | 3.741,00 |
| 20/8/2020 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 19/8/2020 | 3,0200 | 3,42% | 2,7200 | 3,0200 | 2,7200 | 510 | 1.509,00 |
| 18/8/2020 | 2,9200 | 9,77% | 2,6600 | 2,9200 | 2,6600 | 1.070 | 3.079,00 |
| 17/8/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 14/8/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 13/8/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 12/8/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 11/8/2020 | 2,6600 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 12 | 33,00 |
| 10/8/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 07/8/2020 | 2,6600 | -6,34% | 2,6600 | 2,6600 | 2,6600 | 220 | 585,00 |
| 06/8/2020 | 2,8400 | 5,97% | 2,6000 | 2,8400 | 2,6000 | 815 | 2.139,00 |
| 05/8/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 1.550 | 4.154,00 |
| 04/8/2020 | 2,6800 | 0,00% | 2,6200 | 2,6800 | 2,6200 | 1.050 | 2.754,00 |
| 03/8/2020 | 2,6800 | 1,52% | 2,4800 | 2,6800 | 2,4800 | 760 | 1.976,00 |
| 31/7/2020 | 2,6400 | -2,94% | 2,6000 | 2,7000 | 2,5800 | 1.009 | 2.635,00 |
| 30/7/2020 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 29/7/2020 | 2,7200 | 3,82% | 2,6800 | 2,7200 | 2,6800 | 399 | 1.079,00 |
| 28/7/2020 | 2,6200 | -2,96% | 2,7000 | 2,7000 | 2,6200 | 400 | 1.064,00 |
| 27/7/2020 | 2,7000 | 0,00% | 2,8000 | 2,8000 | 2,7000 | 2.638 | 7.124,00 |
| 24/7/2020 | 2,7000 | 2,27% | 2,6200 | 2,7200 | 2,6200 | 2.166 | 5.805,00 |
| 23/7/2020 | 2,6400 | -8,97% | 2,6400 | 2,7200 | 2,6400 | 7.811 | 20.778,00 |
| 22/7/2020 | 2,9000 | 7,41% | 2,6000 | 2,9000 | 2,5400 | 6.192 | 16.308,00 |
| 21/7/2020 | 2,7000 | -5,59% | 2,7000 | 2,8200 | 2,6400 | 3.100 | 8.220,00 |
| 20/7/2020 | 2,8600 | 0,70% | 2,8600 | 2,8600 | 2,8600 | 150 | 429,00 |
| 17/7/2020 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 16/7/2020 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 20 | 56,00 |
| 15/7/2020 | 2,8400 | 1,43% | 2,8600 | 2,8600 | 2,7000 | 442 | 1.211,00 |
| 14/7/2020 | 2,8000 | 0,72% | 2,6400 | 2,8000 | 2,6400 | 430 | 1.195,00 |
| 13/7/2020 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 10/7/2020 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 09/7/2020 | 2,7800 | 2,96% | 2,7000 | 2,7800 | 2,6200 | 429 | 1.149,00 |
| 08/7/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 07/7/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 06/7/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 79 | 213,00 |
| 03/7/2020 | 2,7000 | -4,26% | 2,7800 | 2,7800 | 2,7000 | 12 | 33,00 |
| 02/7/2020 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 01/7/2020 | 2,8200 | -2,76% | 2,8200 | 2,8200 | 2,8200 | 21 | 59,00 |
| 30/6/2020 | 2,9000 | 0,00% | 2,7000 | 2,9000 | 2,7000 | 1.460 | 3.962,00 |
| 29/6/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 26/6/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 25/6/2020 | 2,9000 | 1,40% | 2,7400 | 2,9200 | 2,7400 | 1.654 | 4.793,00 |
| 24/6/2020 | 2,8600 | -2,72% | 2,7800 | 2,9000 | 2,7600 | 990 | 2.745,00 |
| 23/6/2020 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 22/6/2020 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 19/6/2020 | 2,9400 | 7,30% | 2,9200 | 2,9600 | 2,9200 | 300 | 884,00 |
| 18/6/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 17/6/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 16/6/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 15/6/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 12/6/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 11/6/2020 | 2,7400 | 0,00% | 2,6000 | 2,9800 | 2,6000 | 4.135 | 12.269,00 |
| 10/6/2020 | 2,7400 | -3,52% | 2,8000 | 2,8000 | 2,7000 | 1.612 | 4.510,00 |
| 09/6/2020 | 2,8400 | -4,70% | 2,8000 | 2,8400 | 2,8000 | 52 | 147,00 |
| 05/6/2020 | 2,9800 | 7,97% | 2,9800 | 2,9800 | 2,9800 | 100 | 298,00 |
| 04/6/2020 | 2,7600 | -6,12% | 2,7600 | 2,7600 | 2,7600 | 20 | 55,00 |
| 03/6/2020 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 3 | 8,00 |
| 02/6/2020 | 2,9400 | 4,26% | 2,9400 | 2,9400 | 2,9400 | 80 | 235,00 |
| 01/6/2020 | 2,8200 | -4,73% | 2,8200 | 2,8200 | 2,8200 | 100 | 282,00 |
| 29/5/2020 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 28/5/2020 | 2,9600 | 3,50% | 2,9600 | 2,9600 | 2,9600 | 20 | 59,00 |
| 27/5/2020 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 26/5/2020 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 25/5/2020 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 22/5/2020 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 21/5/2020 | 2,8600 | -4,67% | 2,9600 | 2,9600 | 2,8600 | 150 | 439,00 |
| 20/5/2020 | 3,0000 | 4,17% | 2,8800 | 3,0000 | 2,8800 | 2.030 | 5.938,00 |
| 19/5/2020 | 2,8800 | 4,35% | 2,8800 | 2,8800 | 2,8800 | 52 | 149,00 |
| 18/5/2020 | 2,7600 | -1,43% | 2,8400 | 2,8400 | 2,7600 | 179 | 494,00 |
| 15/5/2020 | 2,8000 | 2,94% | 2,8400 | 2,8400 | 2,7800 | 905 | 2.529,00 |
| 14/5/2020 | 2,7200 | -1,45% | 2,7600 | 2,8000 | 2,6200 | 6.325 | 16.955,00 |
| 13/5/2020 | 2,7600 | -2,13% | 2,8200 | 2,8200 | 2,7600 | 2.113 | 5.861,00 |
| 12/5/2020 | 2,8200 | -1,40% | 2,8200 | 2,8200 | 2,8200 | 28 | 78,00 |
| 11/5/2020 | 2,8600 | -3,38% | 2,9200 | 2,9400 | 2,8600 | 392 | 1.137,00 |
| 08/5/2020 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 07/5/2020 | 2,9600 | 0,00% | 2,8800 | 2,9600 | 2,8400 | 1.055 | 3.018,00 |
| 06/5/2020 | 2,9600 | -1,33% | 2,8400 | 2,9600 | 2,8200 | 1.615 | 4.575,00 |
| 05/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 100 | 300,00 |
| 04/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.650 | 4.950,00 |
| 30/4/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/4/2020 | 3,0000 | 1,35% | 3,0000 | 3,0000 | 3,0000 | 3.000 | 9.000,00 |
| 28/4/2020 | 2,9600 | -0,67% | 2,9600 | 3,0000 | 2,9600 | 2.170 | 6.441,06 |
| 27/4/2020 | 2,9800 | -0,67% | 2,9800 | 3,0000 | 2,9800 | 5.300 | 15.862,00 |
| 24/4/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 7.910 | 23.730,00 |
| 23/4/2020 | 3,0000 | -2,60% | 3,0800 | 3,0800 | 3,0000 | 7.318 | 21.954,72 |
| 22/4/2020 | 3,0800 | 0,65% | 3,0800 | 3,1200 | 3,0800 | 847 | 2.616,66 |
| 21/4/2020 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 16/4/2020 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 15/4/2020 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 14/4/2020 | 3,0600 | 2,00% | 3,1000 | 3,1000 | 3,0200 | 575 | 1.758,10 |
| 09/4/2020 | 3,0000 | 0,00% | 2,9600 | 3,0000 | 2,9400 | 1.220 | 3.622,00 |
| 08/4/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 2.700 | 8.100,00 |
| 07/4/2020 | 3,0000 | 3,45% | 2,9000 | 3,0600 | 2,9000 | 520 | 1.564,00 |
| 06/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 50 | 145,00 |
| 03/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 2.400 | 6.960,00 |
| 02/4/2020 | 2,9000 | -3,33% | 2,9000 | 2,9000 | 2,9000 | 2.030 | 5.887,00 |
| 01/4/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 31/3/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 30/3/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 200 | 600,00 |
| 27/3/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9800 | 3.125 | 9.356,70 |
| 26/3/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.140 | 3.420,00 |
| 24/3/2020 | 3,0000 | 0,00% | 3,1000 | 3,1200 | 3,0000 | 1.750 | 5.333,20 |
| 23/3/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 20/3/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 19/3/2020 | 3,0000 | 6,38% | 2,8200 | 3,0400 | 2,8200 | 7.034 | 20.863,02 |
| 18/3/2020 | 2,8200 | -4,08% | 2,9400 | 2,9800 | 2,8200 | 7.620 | 21.855,60 |
| 17/3/2020 | 2,9400 | 7,30% | 2,7000 | 2,9400 | 2,7000 | 4.937 | 13.442,90 |
| 16/3/2020 | 2,7400 | -2,84% | 2,5600 | 2,7600 | 2,5600 | 17.377 | 46.571,20 |
| 13/3/2020 | 2,8200 | -4,73% | 2,9000 | 3,0800 | 2,8200 | 4.855 | 14.119,70 |
| 12/3/2020 | 2,9600 | -1,33% | 2,7400 | 2,9600 | 2,7400 | 14.200 | 40.048,90 |
| 11/3/2020 | 3,0000 | 2,74% | 3,0600 | 3,0800 | 2,8600 | 4.200 | 12.318,66 |
| 10/3/2020 | 2,9200 | -9,32% | 3,1600 | 3,1800 | 2,9200 | 11.477 | 34.646,70 |
| 09/3/2020 | 3,2200 | -8,00% | 3,1800 | 3,4000 | 3,1600 | 1.490 | 4.789,36 |
| 06/3/2020 | 3,5000 | -2,78% | 3,5000 | 3,5600 | 3,4000 | 4.630 | 15.963,00 |
| 05/3/2020 | 3,6000 | 0,56% | 3,5800 | 3,6000 | 3,5800 | 1.000 | 3.587,00 |
| 04/3/2020 | 3,5800 | 0,00% | 3,5400 | 3,6000 | 3,5400 | 5.500 | 19.691,04 |
| 03/3/2020 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 28/2/2020 | 3,5800 | 2,29% | 3,5000 | 3,6000 | 3,4200 | 7.896 | 28.114,84 |
| 27/2/2020 | 3,5000 | -1,69% | 3,4600 | 3,5400 | 3,4000 | 9.956 | 34.429,00 |
| 26/2/2020 | 3,5600 | -0,56% | 3,5000 | 3,5600 | 3,4400 | 6.375 | 22.254,34 |
| 25/2/2020 | 3,5800 | -2,72% | 3,5200 | 3,6000 | 3,5000 | 9.522 | 33.562,04 |
| 24/2/2020 | 3,6800 | -0,54% | 3,6200 | 3,7000 | 3,5800 | 9.296 | 33.839,44 |
| 21/2/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 20/2/2020 | 3,7000 | 2,78% | 3,6200 | 3,7000 | 3,6000 | 600 | 2.209,00 |
| 19/2/2020 | 3,6000 | -0,55% | 3,6000 | 3,6000 | 3,6000 | 1.450 | 5.220,00 |
| 18/2/2020 | 3,6200 | -2,69% | 3,6600 | 3,6600 | 3,6200 | 1.500 | 5.442,00 |
| 17/2/2020 | 3,7200 | 4,49% | 3,6000 | 3,7200 | 3,5600 | 1.610 | 5.929,60 |
| 14/2/2020 | 3,5600 | -2,73% | 3,5200 | 3,6600 | 3,5200 | 1.333 | 4.710,38 |
| 13/2/2020 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 12/2/2020 | 3,6600 | 3,98% | 3,6000 | 3,7400 | 3,6000 | 910 | 3.314,40 |
| 11/2/2020 | 3,5200 | 0,00% | 3,5400 | 3,5400 | 3,5200 | 1.150 | 4.060,00 |
| 10/2/2020 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | 1.000 | 3.520,00 |
| 07/2/2020 | 3,5200 | -1,68% | 3,5200 | 3,5200 | 3,5200 | 1.346 | 4.737,92 |
| 06/2/2020 | 3,5800 | 2,87% | 3,5800 | 3,5800 | 3,5800 | 500 | 1.790,00 |
| 05/2/2020 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4000 | 2.356 | 8.178,48 |
| 04/2/2020 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 03/2/2020 | 3,4800 | 0,00% | 3,4800 | 3,5600 | 3,4800 | 4.180 | 14.548,00 |
| 31/1/2020 | 3,4800 | 0,00% | 3,5400 | 3,5400 | 3,4800 | 4.500 | 15.830,00 |
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.% |
|---|