| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,4100 | -5,05 % | -0,0750 | 8.300 |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | -0,0210 | 250.255 |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | -0,0072 | 152.902 |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | -0,0130 | 15.482 |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | -1,2000 | 335 |
| ΣΕΝΤΡ | 0,3310 | -2,93 % | -0,0100 | 12.751 |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | -0,0380 | 576.996 |
| ΙΑΤΡ | 1,9150 | -2,79 % | -0,0550 | 7.796 |
| ΜΙΝ | 0,7100 | -2,74 % | -0,0200 | 8.208 |
| NOVAL | 2,8400 | -2,07 % | -0,0600 | 38.977 |
Συνεχης ενημερωση
LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)
3,7400 €
0,0100 (0,27%)
- Άνοιγμα 3,7500
- Υψηλό 3,7500
- Χαμηλό 3,7000
- Όγκος 3.781
- Τζίρος 14.103 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/12/2019 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 11/12/2019 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 10/12/2019 | 3,4200 | 1,79% | 3,2600 | 3,4200 | 3,2400 | 10.684 | 35.539,20 |
| 09/12/2019 | 3,3600 | 0,60% | 3,3000 | 3,4000 | 3,2600 | 2.550 | 8.409,86 |
| 06/12/2019 | 3,3400 | 0,60% | 3,4400 | 3,4600 | 3,3400 | 527 | 1.766,20 |
| 05/12/2019 | 3,3200 | -2,35% | 3,3800 | 3,3800 | 3,3200 | 1.697 | 5.694,04 |
| 04/12/2019 | 3,4000 | -2,30% | 3,3600 | 3,4400 | 3,3400 | 4.518 | 15.207,64 |
| 03/12/2019 | 3,4800 | -1,14% | 3,4000 | 3,4800 | 3,4000 | 1.000 | 3.421,60 |
| 02/12/2019 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 29/11/2019 | 3,5200 | 5,39% | 3,3400 | 3,5200 | 3,3400 | 265 | 896,80 |
| 28/11/2019 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | ,00 | |
| 27/11/2019 | 3,3400 | -4,02% | 3,3800 | 3,3800 | 3,3400 | 438 | 1.469,72 |
| 26/11/2019 | 3,4800 | 0,00% | 3,3600 | 3,4800 | 3,3400 | 5.810 | 19.787,40 |
| 25/11/2019 | 3,4800 | 0,00% | 3,4400 | 3,4800 | 3,3400 | 1.755 | 6.028,20 |
| 22/11/2019 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 21/11/2019 | 3,4800 | 0,00% | 3,3400 | 3,4800 | 3,3000 | 2.100 | 6.986,90 |
| 20/11/2019 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 19/11/2019 | 3,4800 | 1,75% | 3,4400 | 3,4800 | 3,4400 | 2.300 | 7.915,48 |
| 18/11/2019 | 3,4200 | 0,59% | 3,3600 | 3,4200 | 3,3600 | 8.800 | 29.897,34 |
| 15/11/2019 | 3,4000 | 0,00% | 3,3600 | 3,4000 | 3,3600 | 3.200 | 10.816,00 |
| 14/11/2019 | 3,4000 | 0,00% | 3,4000 | 3,4200 | 3,4000 | 5.000 | 17.040,00 |
| 13/11/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 550 | 1.870,00 |
| 12/11/2019 | 3,4000 | 3,66% | 3,2000 | 3,4000 | 3,2000 | 500 | 1.618,86 |
| 11/11/2019 | 3,2800 | 0,00% | 3,2400 | 3,2800 | 3,2000 | 1.412 | 4.551,38 |
| 08/11/2019 | 3,2800 | -3,53% | 3,2800 | 3,2800 | 3,2800 | 28 | 91,84 |
| 07/11/2019 | 3,4000 | 0,00% | 3,3000 | 3,4000 | 3,2800 | 3.448 | 11.639,52 |
| 06/11/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,3000 | 2.200 | 7.443,00 |
| 05/11/2019 | 3,4000 | 1,19% | 3,2400 | 3,4000 | 3,2400 | 1.531 | 5.098,18 |
| 04/11/2019 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 01/11/2019 | 3,3600 | 0,00% | 3,3000 | 3,3600 | 3,2200 | 3.130 | 10.198,86 |
| 31/10/2019 | 3,3600 | -0,59% | 3,3600 | 3,3600 | 3,3600 | 54 | 181,44 |
| 30/10/2019 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 29/10/2019 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 25/10/2019 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 24/10/2019 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 23/10/2019 | 3,3800 | 0,00% | 3,3000 | 3,3800 | 3,3000 | 2.206 | 7.352,80 |
| 22/10/2019 | 3,3800 | -0,59% | 3,3400 | 3,3800 | 3,3400 | 150 | 503,00 |
| 21/10/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 18/10/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 17/10/2019 | 3,4000 | 1,19% | 3,3600 | 3,4000 | 3,3600 | 144 | 485,84 |
| 16/10/2019 | 3,3600 | 0,00% | 3,3000 | 3,3600 | 3,3000 | 550 | 1.818,00 |
| 15/10/2019 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 14/10/2019 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 11/10/2019 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 10/10/2019 | 3,3600 | -0,59% | 3,2800 | 3,3600 | 3,2800 | 540 | 1.790,40 |
| 09/10/2019 | 3,3800 | 0,60% | 3,3000 | 3,3800 | 3,2600 | 1.910 | 6.250,00 |
| 08/10/2019 | 3,3600 | -1,18% | 3,3600 | 3,3600 | 3,3600 | 3.000 | 10.080,00 |
| 07/10/2019 | 3,4000 | 0,59% | 3,2600 | 3,4000 | 3,2000 | 5.050 | 16.477,00 |
| 04/10/2019 | 3,3800 | 0,00% | 3,2600 | 3,3800 | 3,2600 | 100 | 332,00 |
| 03/10/2019 | 3,3800 | -0,59% | 3,3000 | 3,3800 | 3,3000 | 3.550 | 11.819,80 |
| 02/10/2019 | 3,4000 | -0,58% | 3,3200 | 3,4000 | 3,3200 | 3.879 | 12.911,40 |
| 01/10/2019 | 3,4200 | 1,18% | 3,3600 | 3,4200 | 3,3200 | 3.720 | 12.548,46 |
| 30/9/2019 | 3,3800 | -0,59% | 3,3000 | 3,4000 | 3,3000 | 10.630 | 35.137,40 |
| 27/9/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 140 | 476,00 |
| 26/9/2019 | 3,4000 | 0,00% | 3,3000 | 3,4000 | 3,2200 | 920 | 3.044,40 |
| 25/9/2019 | 3,4000 | 1,19% | 3,3000 | 3,4000 | 3,2400 | 1.240 | 4.068,60 |
| 24/9/2019 | 3,3600 | -1,18% | 3,4200 | 3,4200 | 3,3600 | 157 | 527,94 |
| 23/9/2019 | 3,4000 | -0,58% | 3,4400 | 3,4400 | 3,3800 | 4.550 | 15.394,60 |
| 20/9/2019 | 3,4200 | 0,59% | 3,4000 | 3,4200 | 3,3800 | 4.915 | 16.710,90 |
| 19/9/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,3800 | 3.950 | 13.426,00 |
| 18/9/2019 | 3,4000 | -0,58% | 3,3200 | 3,4200 | 3,3200 | 4.580 | 15.532,70 |
| 17/9/2019 | 3,4200 | 0,59% | 3,3400 | 3,4200 | 3,3400 | 860 | 2.887,00 |
| 16/9/2019 | 3,4000 | -2,30% | 3,4000 | 3,4000 | 3,4000 | 2.839 | 9.652,60 |
| 13/9/2019 | 3,4800 | 2,35% | 3,4600 | 3,4800 | 3,4600 | 300 | 1.042,00 |
| 12/9/2019 | 3,4000 | 0,59% | 3,3800 | 3,4600 | 3,3800 | 20.569 | 70.026,60 |
| 11/9/2019 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 10/9/2019 | 3,3800 | -3,43% | 3,3800 | 3,3800 | 3,3800 | 8 | 27,04 |
| 09/9/2019 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 06/9/2019 | 3,5000 | -0,57% | 3,4800 | 3,5000 | 3,4800 | 1.040 | 3.620,00 |
| 05/9/2019 | 3,5200 | 1,15% | 3,5000 | 3,5200 | 3,4000 | 3.150 | 10.806,44 |
| 04/9/2019 | 3,4800 | 4,19% | 3,3400 | 3,4800 | 3,3400 | 10.316 | 34.908,80 |
| 03/9/2019 | 3,3400 | -1,18% | 3,3600 | 3,3600 | 3,3400 | 1.043 | 3.485,88 |
| 02/9/2019 | 3,3800 | 0,60% | 3,3600 | 3,3800 | 3,3600 | 2.165 | 7.307,70 |
| 30/8/2019 | 3,3600 | 0,00% | 3,3200 | 3,3800 | 3,3000 | 13.640 | 45.417,60 |
| 29/8/2019 | 3,3600 | -1,18% | 3,2800 | 3,3600 | 3,2400 | 5.732 | 18.801,00 |
| 28/8/2019 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3400 | 13.210 | 44.396,40 |
| 27/8/2019 | 3,4000 | -1,16% | 3,3400 | 3,4000 | 3,3200 | 940 | 3.142,00 |
| 26/8/2019 | 3,4400 | 2,99% | 3,2000 | 3,4400 | 3,2000 | 7.238 | 23.944,18 |
| 23/8/2019 | 3,3400 | -1,18% | 3,3000 | 3,3400 | 3,2800 | 1.040 | 3.433,60 |
| 22/8/2019 | 3,3800 | 0,60% | 3,2800 | 3,3800 | 3,2800 | 360 | 1.194,80 |
| 21/8/2019 | 3,3600 | 0,00% | 3,2400 | 3,3600 | 3,2400 | 2.452 | 8.121,72 |
| 20/8/2019 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | 250 | 840,00 |
| 19/8/2019 | 3,3600 | 2,44% | 3,3400 | 3,3600 | 3,3400 | 2.208 | 7.402,86 |
| 16/8/2019 | 3,2800 | 0,00% | 3,2400 | 3,2800 | 3,2000 | 615 | 1.979,44 |
| 14/8/2019 | 3,2800 | 0,00% | 3,2400 | 3,3400 | 3,2200 | 169 | 554,14 |
| 13/8/2019 | 3,2800 | 0,00% | 3,2400 | 3,2800 | 3,2000 | 3.303 | 10.694,66 |
| 12/8/2019 | 3,2800 | -5,20% | 3,4400 | 3,4600 | 3,2800 | 3.884 | 12.897,16 |
| 09/8/2019 | 3,4600 | -1,14% | 3,3200 | 3,4600 | 3,2800 | 6.650 | 22.130,96 |
| 08/8/2019 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 07/8/2019 | 3,5000 | -1,69% | 3,5600 | 3,5600 | 3,4400 | 1.500 | 5.203,00 |
| 06/8/2019 | 3,5600 | 2,30% | 3,4600 | 3,5600 | 3,4600 | 2.000 | 7.005,52 |
| 05/8/2019 | 3,4800 | 1,75% | 3,3600 | 3,4800 | 3,3200 | 10.015 | 33.444,70 |
| 02/8/2019 | 3,4200 | -0,58% | 3,3400 | 3,4200 | 3,3400 | 2.100 | 7.102,22 |
| 01/8/2019 | 3,4400 | 3,58% | 3,4000 | 3,4400 | 3,3000 | 3.504 | 11.728,52 |
| 31/7/2019 | 3,3210 | 0,00% | 3,2620 | 3,3600 | 3,2420 | 713 | 2.352,32 |
| 30/7/2019 | 3,3210 | 0,00% | 3,2420 | 3,3210 | 3,2420 | 51 | 168,60 |
| 29/7/2019 | 3,3210 | 3,04% | 3,2230 | 3,3800 | 3,1840 | 4.173 | 13.883,60 |
| 26/7/2019 | 3,2230 | -1,20% | 3,1840 | 3,2620 | 3,1840 | 1.923 | 6.211,68 |
| 25/7/2019 | 3,2620 | -0,61% | 3,3210 | 3,4000 | 3,2030 | 3.460 | 11.464,06 |
| 24/7/2019 | 3,2820 | 1,83% | 3,1640 | 3,2820 | 3,1640 | 2.040 | 6.551,64 |
| 23/7/2019 | 3,2230 | 1,86% | 3,0460 | 3,2230 | 3,0460 | 3.511 | 11.124,70 |
| 22/7/2019 | 3,1640 | 0,64% | 3,1050 | 3,1840 | 3,0660 | 3.969 | 12.348,00 |
| 19/7/2019 | 3,1440 | -0,63% | 3,1440 | 3,1640 | 3,1440 | 2.036 | 6.404,00 |
| 18/7/2019 | 3,1640 | 0,00% | 3,1640 | 3,3010 | 3,1640 | 3.386 | 10.966,94 |
| 17/7/2019 | 3,1640 | 5,22% | 3,0070 | 3,1640 | 3,0070 | 15.246 | 46.232,32 |
| 16/7/2019 | 3,0070 | 0,00% | 3,0070 | 3,0070 | 2,9280 | 8.539 | 25.455,04 |
| 15/7/2019 | 3,0070 | 5,55% | 2,7510 | 3,0460 | 2,7510 | 47.875 | 141.701,84 |
| 12/7/2019 | 2,8490 | 2,11% | 2,7510 | 2,8490 | 2,7510 | 3.460 | 9.656,00 |
| 11/7/2019 | 2,7900 | 2,88% | 2,5150 | 2,7900 | 2,5150 | 8.158 | 22.583,76 |
| 10/7/2019 | 2,7120 | -0,73% | 2,7120 | 2,7120 | 2,7120 | 248 | 673,44 |
| 09/7/2019 | 2,7320 | -0,69% | 2,7510 | 2,7510 | 2,7320 | 3.155 | 8.658,00 |
| 08/7/2019 | 2,7510 | -0,72% | 2,6920 | 2,7710 | 2,6920 | 4.173 | 11.436,00 |
| 05/7/2019 | 2,7710 | 1,43% | 2,6730 | 2,7710 | 2,6730 | 7.063 | 19.281,42 |
| 04/7/2019 | 2,7320 | 0,00% | 2,7320 | 2,7320 | 2,7320 | ,00 | |
| 03/7/2019 | 2,7320 | 2,98% | 2,6530 | 2,7320 | 2,6330 | 8.193 | 21.987,46 |
| 02/7/2019 | 2,6530 | 0,00% | 2,5940 | 2,6530 | 2,5940 | 122 | 317,40 |
| 01/7/2019 | 2,6530 | 0,76% | 2,6140 | 2,6920 | 2,6140 | 12.593 | 33.232,00 |
| 28/6/2019 | 2,6330 | -1,50% | 2,6140 | 2,6730 | 2,5940 | 611 | 1.607,84 |
| 27/6/2019 | 2,6730 | 0,75% | 2,6730 | 2,6730 | 2,6730 | 20 | 54,40 |
| 26/6/2019 | 2,6530 | 1,49% | 2,6530 | 2,6530 | 2,6530 | 1.791 | 4.752,00 |
| 25/6/2019 | 2,6140 | 0,00% | 2,6140 | 2,6330 | 2,6140 | 650 | 1.701,74 |
| 24/6/2019 | 2,6140 | 0,00% | 2,6140 | 2,6140 | 2,6140 | ,00 | |
| 21/6/2019 | 2,6140 | 0,00% | 2,6140 | 2,6140 | 2,6140 | 59 | 154,28 |
| 20/6/2019 | 2,6140 | 0,00% | 2,6140 | 2,6140 | 2,6140 | ,00 | |
| 19/6/2019 | 2,6140 | -2,90% | 2,7320 | 2,7320 | 2,5940 | 1.576 | 4.170,16 |
| 18/6/2019 | 2,6920 | 2,98% | 2,6920 | 2,6920 | 2,6920 | 102 | 274,00 |
| 14/6/2019 | 2,6140 | -1,47% | 2,6140 | 2,6140 | 2,6140 | 407 | 1.064,00 |
| 13/6/2019 | 2,6530 | 0,76% | 2,6530 | 2,6530 | 2,6530 | 1.120 | 2.970,00 |
| 12/6/2019 | 2,6330 | -0,75% | 2,6330 | 2,6530 | 2,6140 | 2.753 | 7.239,90 |
| 11/6/2019 | 2,6530 | 0,00% | 2,5940 | 2,6530 | 2,5550 | 1.527 | 4.016,00 |
| 10/6/2019 | 2,6530 | -0,75% | 2,6530 | 2,6530 | 2,5550 | 4.632 | 12.045,12 |
| 07/6/2019 | 2,6730 | 4,62% | 2,6920 | 2,6920 | 2,6530 | 728 | 1.945,58 |
| 06/6/2019 | 2,5550 | 0,00% | 2,5550 | 2,6330 | 2,5550 | 7.544 | 19.333,20 |
| 05/6/2019 | 2,5550 | 0,00% | 2,4760 | 2,5740 | 2,4760 | 611 | 1.560,50 |
| 04/6/2019 | 2,5550 | 1,59% | 2,5350 | 2,5550 | 2,4560 | 308 | 766,80 |
| 03/6/2019 | 2,5150 | -2,29% | 2,5150 | 2,5150 | 2,5150 | 356 | 896,00 |
| 31/5/2019 | 2,5740 | -0,77% | 2,5550 | 2,5940 | 2,5550 | 3.460 | 8.856,00 |
| 30/5/2019 | 2,5940 | -1,48% | 2,4960 | 2,6530 | 2,4960 | 1.088 | 2.810,32 |
| 29/5/2019 | 2,6330 | 2,29% | 2,5740 | 2,6330 | 2,5740 | 132 | 343,30 |
| 28/5/2019 | 2,5740 | 0,00% | 2,4760 | 2,5940 | 2,4760 | 8.220 | 20.698,46 |
| 27/5/2019 | 2,5740 | 3,13% | 2,5350 | 2,5740 | 2,4960 | 5.811 | 14.795,06 |
| 24/5/2019 | 2,4960 | 0,00% | 2,5150 | 2,5150 | 2,4370 | 2.993 | 7.352,56 |
| 23/5/2019 | 2,4960 | 1,63% | 2,4170 | 2,4960 | 2,4170 | 1.018 | 2.538,96 |
| 22/5/2019 | 2,4560 | 0,00% | 2,4560 | 2,4560 | 2,4170 | 814 | 1.980,00 |
| 21/5/2019 | 2,4560 | 0,00% | 2,4560 | 2,4560 | 2,4560 | ,00 | |
| 20/5/2019 | 2,4560 | 0,00% | 2,4170 | 2,4560 | 2,4170 | 10.178 | 24.998,00 |
| 17/5/2019 | 2,4560 | -3,12% | 2,5940 | 2,5940 | 2,4560 | 5.293 | 13.152,50 |
| 16/5/2019 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | ,00 | |
| 15/5/2019 | 2,5350 | 0,80% | 2,5350 | 2,5550 | 2,4560 | 7.088 | 17.863,76 |
| 14/5/2019 | 2,5150 | 1,58% | 2,4170 | 2,5150 | 2,4170 | 1.323 | 3.218,40 |
| 13/5/2019 | 2,4760 | -0,80% | 2,4560 | 2,4960 | 2,3970 | 5.979 | 14.636,92 |
| 10/5/2019 | 2,4960 | 0,00% | 2,4560 | 2,4960 | 2,4170 | 632 | 1.573,26 |
| 09/5/2019 | 2,4960 | -2,31% | 2,4760 | 2,5740 | 2,4760 | 612 | 1.523,14 |
| 08/5/2019 | 2,5550 | -1,50% | 2,5150 | 2,5550 | 2,4960 | 958 | 2.409,94 |
| 07/5/2019 | 2,5940 | 0,00% | 2,5350 | 2,5940 | 2,5150 | 341 | 867,22 |
| 06/5/2019 | 2,5940 | 1,53% | 2,5940 | 2,6140 | 2,5940 | 1.262 | 3.287,40 |
| 03/5/2019 | 2,5550 | 0,00% | 2,5550 | 2,5550 | 2,5550 | 473 | 1.209,00 |
| 02/5/2019 | 2,5550 | 0,00% | 2,5550 | 2,5550 | 2,5150 | 8.111 | 20.713,20 |
| 30/4/2019 | 2,5550 | 0,00% | 2,5550 | 2,5550 | 2,5550 | ,00 | |
| 25/4/2019 | 2,5550 | -1,73% | 2,5550 | 2,5550 | 2,5550 | ,00 | |
| 24/4/2019 | 2,6000 | -0,76% | 2,5800 | 2,6000 | 2,5600 | 3.143 | 8.076,00 |
| 23/4/2019 | 2,6200 | 0,77% | 2,6200 | 2,6800 | 2,6200 | 11.195 | 29.447,00 |
| 18/4/2019 | 2,6000 | -0,76% | 2,6200 | 2,6400 | 2,6000 | 4.100 | 10.671,00 |
| 17/4/2019 | 2,6200 | -1,50% | 2,5600 | 2,6600 | 2,5200 | 7.230 | 18.802,00 |
| 16/4/2019 | 2,6600 | 2,31% | 2,6400 | 2,6800 | 2,6400 | 500 | 1.332,00 |
| 15/4/2019 | 2,6000 | -0,76% | 2,6000 | 2,6600 | 2,6000 | 4.199 | 10.957,00 |
| 12/4/2019 | 2,6200 | 3,97% | 2,5600 | 2,6400 | 2,5600 | 3.616 | 9.466,00 |
| 11/4/2019 | 2,5200 | 0,80% | 2,5400 | 2,5800 | 2,4800 | 667 | 1.690,00 |
| 10/4/2019 | 2,5000 | 0,81% | 2,4200 | 2,5400 | 2,4200 | 4.370 | 10.909,00 |
| 09/4/2019 | 2,4800 | -0,80% | 2,5000 | 2,5000 | 2,4600 | 3.640 | 9.077,00 |
| 08/4/2019 | 2,5000 | 0,00% | 2,4400 | 2,5400 | 2,4400 | 1.750 | 4.360,00 |
| 05/4/2019 | 2,5000 | -0,79% | 2,5000 | 2,5200 | 2,5000 | 2.628 | 6.573,00 |
| 04/4/2019 | 2,5200 | 0,00% | 2,5200 | 2,5400 | 2,5200 | 672 | 1.695,00 |
| 03/4/2019 | 2,5200 | 0,00% | 2,5000 | 2,5400 | 2,5000 | 495 | 1.249,00 |
| 02/4/2019 | 2,5200 | 0,80% | 2,5000 | 2,5200 | 2,4400 | 4.124 | 10.165,00 |
| 01/4/2019 | 2,5000 | 1,63% | 2,5000 | 2,6000 | 2,4600 | 1.861 | 4.696,00 |
| 29/3/2019 | 2,4600 | 1,65% | 2,3800 | 2,4600 | 2,3800 | 3.140 | 7.721,00 |
| 28/3/2019 | 2,4200 | 0,96% | 2,4000 | 2,4600 | 2,3800 | 1.350 | 3.257,00 |
| 27/3/2019 | 2,3970 | 0,00% | 2,3970 | 2,3970 | 2,3970 | ,00 | |
| 26/3/2019 | 2,3970 | -1,76% | 2,3970 | 2,3970 | 2,3970 | ,00 | |
| 22/3/2019 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 1.400 | 3.416,00 |
| 21/3/2019 | 2,4400 | -2,40% | 2,4000 | 2,4600 | 2,4000 | 4.585 | 11.172,00 |
| 20/3/2019 | 2,5000 | 1,63% | 2,3600 | 2,5000 | 2,3400 | 575 | 1.396,00 |
| 19/3/2019 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 2.195 | 5.399,00 |
| 18/3/2019 | 2,4600 | -0,81% | 2,4600 | 2,5000 | 2,4600 | 2.115 | 5.234,00 |
| 15/3/2019 | 2,4800 | 3,46% | 2,4600 | 2,4800 | 2,4000 | 250 | 604,00 |
| 14/3/2019 | 2,3970 | -1,76% | 2,3970 | 2,3970 | 2,3970 | ,00 | |
| 13/3/2019 | 2,4400 | -0,81% | 2,3400 | 2,4800 | 2,3200 | 2.976 | 7.239,00 |
| 12/3/2019 | 2,4600 | 1,65% | 2,4600 | 2,4600 | 2,4600 | 500 | 1.230,00 |
| 08/3/2019 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 500 | 1.210,00 |
| 07/3/2019 | 2,4200 | 0,00% | 2,3200 | 2,4200 | 2,3200 | 471 | 1.132,00 |
| 06/3/2019 | 2,4200 | -0,82% | 2,4400 | 2,4400 | 2,3600 | 12.580 | 30.085,00 |
| 05/3/2019 | 2,4400 | 0,00% | 2,3400 | 2,4400 | 2,3400 | 560 | 1.337,00 |
| 04/3/2019 | 2,4400 | 2,52% | 2,3000 | 2,4400 | 2,3000 | 2.125 | 5.001,00 |
| 01/3/2019 | 2,3800 | -0,83% | 2,3600 | 2,4000 | 2,3600 | 210 | 500,00 |
| 28/2/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 120 | 288,00 |
| 27/2/2019 | 2,4000 | -0,83% | 2,4000 | 2,4000 | 2,3800 | 900 | 2.152,00 |
| 26/2/2019 | 2,4200 | -0,82% | 2,4200 | 2,4200 | 2,4200 | 200 | 484,00 |
| 25/2/2019 | 2,4400 | -0,81% | 2,4200 | 2,4400 | 2,4200 | 1.306 | 3.182,00 |
| 22/2/2019 | 2,4600 | 2,50% | 2,3800 | 2,4600 | 2,3800 | 340 | 812,00 |
| 21/2/2019 | 2,4000 | -1,64% | 2,4000 | 2,4000 | 2,4000 | 431 | 1.034,00 |
| 20/2/2019 | 2,4400 | 1,67% | 2,4000 | 2,4600 | 2,3200 | 8.032 | 19.149,00 |
| 19/2/2019 | 2,4000 | -0,83% | 2,3800 | 2,4000 | 2,3800 | 595 | 1.427,00 |
| 18/2/2019 | 2,4200 | 1,77% | 2,4000 | 2,4200 | 2,3800 | 3.553 | 8.570,00 |
| 15/2/2019 | 2,3780 | 0,00% | 2,3780 | 2,3780 | 2,3780 | ,00 | |
| 14/2/2019 | 2,3780 | -0,92% | 2,2990 | 2,3780 | 2,2990 | 1.834 | 4.301,94 |
| 13/2/2019 | 2,4000 | 1,78% | 2,4000 | 2,4000 | 2,4000 | 504 | 1.209,00 |
| 12/2/2019 | 2,3580 | -0,84% | 2,3390 | 2,3780 | 2,3390 | 777 | 1.825,22 |
| 11/2/2019 | 2,3780 | 0,00% | 2,3390 | 2,3780 | 2,3190 | 1.304 | 3.062,02 |
| 08/2/2019 | 2,3780 | 0,00% | 2,3580 | 2,3970 | 2,2990 | 2.850 | 6.756,26 |
| 07/2/2019 | 2,3780 | 0,85% | 2,3390 | 2,3780 | 2,3190 | 1.165 | 2.713,66 |
| 06/2/2019 | 2,3580 | -0,84% | 2,3580 | 2,3580 | 2,3390 | 314 | 735,98 |
| 05/2/2019 | 2,3780 | 0,00% | 2,3780 | 2,3780 | 2,3780 | ,00 | |
| 04/2/2019 | 2,3780 | 0,85% | 2,3190 | 2,3970 | 2,3190 | 2.038 | 4.832,92 |
| 01/2/2019 | 2,3580 | 0,00% | 2,3970 | 2,3970 | 2,3190 | 2.048 | 4.778,60 |
| 31/1/2019 | 2,3580 | 0,00% | 2,3190 | 2,3580 | 2,3190 | 712 | 1.654,00 |
| 30/1/2019 | 2,3580 | 0,00% | 2,3190 | 2,3580 | 2,2990 | 2.610 | 6.071,90 |
| 29/1/2019 | 2,3580 | 0,81% | 2,2600 | 2,3580 | 2,2600 | 5.555 | 12.638,14 |
| 28/1/2019 | 2,3390 | 0,00% | 2,3390 | 2,3390 | 2,3390 | ,00 | |
| 25/1/2019 | 2,3390 | 0,00% | 2,2990 | 2,3580 | 2,2990 | 742 | 1.730,26 |
| 24/1/2019 | 2,3390 | 3,50% | 2,2010 | 2,3390 | 2,2010 | 5.008 | 11.345,82 |
| 23/1/2019 | 2,2600 | 0,00% | 2,2600 | 2,2800 | 2,2600 | 2.443 | 5.532,30 |
| 22/1/2019 | 2,2600 | 1,76% | 2,2600 | 2,2600 | 2,2010 | 13.722 | 30.612,60 |
| 21/1/2019 | 2,2210 | -0,85% | 2,2210 | 2,2800 | 2,2010 | 4.218 | 9.388,40 |
| 18/1/2019 | 2,2400 | -2,57% | 2,2010 | 2,2990 | 2,2010 | 5.173 | 11.446,32 |
| 17/1/2019 | 2,2990 | 4,45% | 2,2990 | 2,2990 | 2,2990 | 153 | 351,00 |
| 16/1/2019 | 2,2010 | 0,00% | 2,1620 | 2,2010 | 2,1420 | 1.120 | 2.443,20 |
| 15/1/2019 | 2,2010 | 0,00% | 2,2010 | 2,2010 | 2,2010 | 2.868 | 6.312,32 |
| 14/1/2019 | 2,2010 | 1,80% | 2,2210 | 2,2400 | 2,2010 | 15.298 | 33.727,64 |
| 11/1/2019 | 2,1620 | -0,87% | 2,1620 | 2,1810 | 2,1420 | 3.994 | 8.579,72 |
| 10/1/2019 | 2,1810 | 0,00% | 2,1620 | 2,2210 | 2,1620 | 11.176 | 24.630,46 |
| 09/1/2019 | 2,1810 | 0,00% | 2,2010 | 2,2010 | 2,1220 | 10.387 | 22.627,32 |
| 08/1/2019 | 2,1810 | 0,00% | 2,1810 | 2,1810 | 2,1810 | 509 | 1.110,00 |
| 07/1/2019 | 2,1810 | 0,88% | 2,1810 | 2,1810 | 2,1810 | 852 | 1.858,14 |
| 04/1/2019 | 2,1620 | 1,89% | 2,1220 | 2,1620 | 2,1030 | 713 | 1.539,60 |
| 03/1/2019 | 2,1220 | -1,85% | 2,0630 | 2,1220 | 2,0630 | 489 | 1.024,80 |
| 02/1/2019 | 2,1620 | 0,00% | 2,1620 | 2,1620 | 2,1620 | 41 | 88,00 |
| 31/12/2018 | 2,1620 | -1,73% | 2,1620 | 2,1620 | 2,1620 | ,00 | |
| 28/12/2018 | 2,2000 | 1,85% | 2,0200 | 2,2000 | 2,0200 | 200 | 413,00 |
| 27/12/2018 | 2,1600 | 4,85% | 2,0400 | 2,1600 | 2,0400 | 15.210 | 32.703,00 |
| 21/12/2018 | 2,0600 | -0,15% | 2,2600 | 2,2600 | 2,0600 | 556 | 1.155,00 |
| 20/12/2018 | 2,0630 | 0,00% | 2,0630 | 2,0630 | 2,0630 | ,00 | |
| 19/12/2018 | 2,0630 | 0,00% | 2,0630 | 2,0630 | 2,0630 | ,00 | |
| 18/12/2018 | 2,0630 | -1,76% | 2,0630 | 2,0630 | 2,0630 | ,00 | |
| 17/12/2018 | 2,1000 | 0,96% | 1,9800 | 2,1000 | 1,9800 | 620 | 1.242,00 |
| 14/12/2018 | 2,0800 | 1,76% | 2,0800 | 2,0800 | 2,0800 | 6.300 | 13.104,00 |
| 13/12/2018 | 2,0440 | -1,73% | 2,0440 | 2,0440 | 2,0440 | ,00 | |
| 12/12/2018 | 2,0800 | 0,97% | 2,0600 | 2,0800 | 2,0600 | 5.140 | 10.624,00 |
| 11/12/2018 | 2,0600 | 1,98% | 2,0600 | 2,0600 | 2,0600 | 600 | 1.236,00 |
| 10/12/2018 | 2,0200 | 0,00% | 2,0200 | 2,0400 | 2,0200 | 625 | 1.263,00 |
| 07/12/2018 | 2,0200 | 1,76% | 2,0200 | 2,0200 | 2,0200 | 5 | 10,00 |
| 06/12/2018 | 1,9850 | 0,00% | 1,9850 | 1,9850 | 1,9850 | ,00 | |
| 05/12/2018 | 1,9850 | 0,00% | 1,9850 | 1,9850 | 1,9850 | ,00 | |
| 04/12/2018 | 1,9850 | -1,73% | 1,9850 | 1,9850 | 1,9850 | ,00 | |
| 03/12/2018 | 2,0200 | 3,06% | 1,9500 | 2,0600 | 1,9500 | 11.247 | 22.443,00 |
| 30/11/2018 | 1,9600 | -1,01% | 2,0000 | 2,0000 | 1,9600 | 942 | 1.878,00 |
| 29/11/2018 | 1,9800 | 2,27% | 2,0000 | 2,0000 | 1,9700 | 1.564 | 3.112,00 |
| 28/11/2018 | 1,9360 | -1,73% | 1,9360 | 1,9360 | 1,9360 | ,00 | |
| 27/11/2018 | 1,9700 | 1,03% | 1,9700 | 2,0000 | 1,9700 | 2.800 | 5.529,00 |
| 26/11/2018 | 1,9500 | 1,04% | 1,9000 | 1,9500 | 1,9000 | 3.290 | 6.395,00 |
| 23/11/2018 | 1,9300 | -3,50% | 1,9400 | 1,9400 | 1,9200 | 1.853 | 3.576,00 |
| 22/11/2018 | 2,0000 | 1,01% | 2,0000 | 2,0000 | 2,0000 | 215 | 430,00 |
| 21/11/2018 | 1,9800 | -3,88% | 1,9800 | 1,9800 | 1,9800 | 300 | 594,00 |
| 20/11/2018 | 2,0600 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 4 | 8,00 |
| 19/11/2018 | 2,0600 | 1,78% | 1,9600 | 1,9600 | 1,9600 | 5 | 9,00 |
| 16/11/2018 | 2,0240 | 0,00% | 2,0240 | 2,0240 | 2,0240 | ,00 | |
| 15/11/2018 | 2,0240 | -1,75% | 2,0240 | 2,0240 | 2,0240 | ,00 | |
| 14/11/2018 | 2,0600 | 3,00% | 2,0600 | 2,0600 | 2,0600 | 55 | 113,00 |
| 13/11/2018 | 2,0000 | 1,01% | 2,0000 | 2,0200 | 2,0000 | 30.500 | 61.380,00 |
| 12/11/2018 | 1,9800 | -0,50% | 1,9800 | 1,9800 | 1,9800 | 600 | 1.188,00 |
| 09/11/2018 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 1.500 | 2.985,00 |
| 08/11/2018 | 1,9900 | 2,26% | 1,9800 | 1,9900 | 1,9800 | 1.073 | 2.130,00 |
| 07/11/2018 | 1,9460 | -1,72% | 1,9460 | 1,9460 | 1,9460 | ,00 | |
| 06/11/2018 | 1,9800 | 1,02% | 1,9600 | 1,9800 | 1,9600 | 10.000 | 19.716,00 |
| 05/11/2018 | 1,9600 | 1,77% | 1,9900 | 1,9900 | 1,9900 | 10 | 19,00 |
| 02/11/2018 | 1,9260 | -1,73% | 1,9260 | 1,9260 | 1,9260 | ,00 | |
| 01/11/2018 | 1,9600 | -2,97% | 1,9300 | 1,9600 | 1,9300 | 2.545 | 4.986,00 |
| 31/10/2018 | 2,0200 | -0,98% | 2,0200 | 2,0200 | 2,0200 | 200 | 404,00 |
| 30/10/2018 | 2,0400 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 40 | 78,00 |
| 29/10/2018 | 2,0400 | 2,00% | 1,9000 | 2,0400 | 1,9000 | 4.144 | 8.360,00 |
| 26/10/2018 | 2,0000 | 0,76% | 2,0000 | 2,0000 | 2,0000 | 392 | 784,00 |
| 25/10/2018 | 1,9850 | 0,00% | 1,9850 | 1,9850 | 1,9850 | ,00 | |
| 24/10/2018 | 1,9850 | 0,00% | 1,9850 | 1,9850 | 1,9850 | ,00 | |
| 23/10/2018 | 1,9850 | -1,73% | 1,9850 | 1,9850 | 1,9850 | ,00 | |
| 22/10/2018 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 200 | 404,00 |
| 19/10/2018 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.100 | 2.222,00 |
| 18/10/2018 | 2,0200 | 1,76% | 2,2000 | 2,2000 | 2,2000 | 10 | 22,00 |
| 17/10/2018 | 1,9850 | -1,73% | 1,9850 | 1,9850 | 1,9850 | ,00 | |
| 16/10/2018 | 2,0200 | 1,76% | 1,9600 | 1,9600 | 1,9600 | 1 | 1,00 |
| 15/10/2018 | 1,9850 | -1,73% | 1,9850 | 1,9850 | 1,9850 | ,00 | |
| 12/10/2018 | 2,0200 | 0,80% | 2,0800 | 2,0800 | 1,9700 | 396 | 818,00 |
| 11/10/2018 | 2,0040 | -1,76% | 2,0040 | 2,0040 | 2,0040 | ,00 | |
| 10/10/2018 | 2,0400 | 1,80% | 2,1000 | 2,1000 | 2,1000 | 26 | 54,00 |
| 09/10/2018 | 2,0040 | -1,76% | 2,0040 | 2,0040 | 2,0040 | ,00 | |
| 08/10/2018 | 2,0400 | -0,97% | 2,0600 | 2,0600 | 2,0000 | 500 | 1.004,00 |
| 05/10/2018 | 2,0600 | 3,78% | 2,0200 | 2,0600 | 2,0000 | 2.200 | 4.422,00 |
| 04/10/2018 | 1,9850 | -1,73% | 1,9850 | 1,9850 | 1,9850 | ,00 | |
| 03/10/2018 | 2,0200 | 0,00% | 1,9900 | 2,0800 | 1,9900 | 3.420 | 6.920,00 |
| 02/10/2018 | 2,0200 | -1,94% | 2,0000 | 2,0200 | 2,0000 | 642 | 1.291,00 |
| 01/10/2018 | 2,0600 | 0,00% | 2,0200 | 2,0800 | 2,0000 | 8.960 | 18.256,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,9185 | 9,92 % | 0,2635 | 386.655 |
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 0,1800 | 29.661 |
| ΝΤΟΠΛΕΡ | 0,8700 | 4,19 % | 0,0350 | 3.673 |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 0,0700 | 1.609.137 |
| ΝΑΥΠ | 1,6200 | 3,18 % | 0,0500 | 31.883 |
| ΣΠΕΙΣ | 7,7400 | 2,93 % | 0,2200 | 4.684 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 756 |
| ΑΛΜΥ | 5,0800 | 2,63 % | 0,1300 | 32.308 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 186.072 |
| ΠΑΙΡ | 0,8900 | 2,30 % | 0,0200 | 3.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | -0,0340 | 44.104.486 |
| ΑΛΦΑ | 3,6450 | 0,69 % | 0,0250 | 19.799.429 |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 0,0180 | 17.863.920 |
| ΕΤΕ | 13,3400 | -1,33 % | -0,1800 | 15.264.897 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 7.921.937 |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 0,0140 | 6.060.048 |
| ΟΠΑΠ | 18,5200 | 0,00 % | 0,0000 | 6.058.476 |
| TITC | 50,9000 | 0,99 % | 0,5000 | 5.895.569 |
| ΜΠΕΛΑ | 28,2200 | -0,14 % | -0,0400 | 5.143.656 |
| ΔΕΗ | 18,0000 | -0,28 % | -0,0500 | 4.990.775 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 44,10εκ. |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 6,06εκ. |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 19,80εκ. |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 5.073.599 | 17,86εκ. |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 2,82εκ. |
| ΕΤΕ | 13,3400 | -1,33 % | 1.139.835 | 15,26εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | 576.996 | 767,5χιλ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,00 % | 574.808 | 39.947 |
| BOCHGR | 8,0000 | -1,48 % | 509.549 | 4,09εκ. |
| CREDIA | 1,5720 | 0,13 % | 493.187 | 781,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 6,02 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 4,92 % |
| EIS | 1,9600 | 0,51 % | 99.723 | 0,65 % |
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 0,51 % |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 0,31 % |
| ΕΚΤΕΡ | 3,6250 | 1,83 % | 77.735 | 0,28 % |
| ΝΑΥΠ | 1,6200 | 3,18 % | 31.883 | 0,28 % |
| ΓΚΜΕΖΖ | 0,4300 | -1,83 % | 226.469 | 0,26 % |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 0,24 % |
| ΠΡΔ | 0,4500 | 2,27 % | 56.620 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 29.661 | 8,82 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 8,17 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 7,09 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,59 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,29 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,60 % |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | 335 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|