| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)
4,2200 €
0,0700 (1,69%)
- Άνοιγμα 4,1800
- Υψηλό 4,2500
- Χαμηλό 4,0900
- Όγκος 4.289
- Τζίρος 17.866 €
- Πράξεις 21
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/3/2017 | 1,9550 | -0,46% | 1,9640 | 1,9640 | 1,9070 | 773 | 1.559,00 |
| 30/3/2017 | 1,9640 | 0,46% | 1,9070 | 1,9640 | 1,9070 | 4.200 | 8.435,00 |
| 29/3/2017 | 1,9550 | 3,00% | 1,8310 | 1,9840 | 1,8310 | 153.338 | 306.818,00 |
| 28/3/2017 | 1,8980 | 2,04% | 1,8600 | 1,8980 | 1,8210 | 4.500 | 8.757,00 |
| 27/3/2017 | 1,8600 | 4,32% | 1,7930 | 1,8600 | 1,7930 | 36.395 | 70.808,00 |
| 24/3/2017 | 1,7830 | -2,62% | 1,7830 | 1,7830 | 1,7830 | 1.650 | 3.085,00 |
| 23/3/2017 | 1,8310 | 5,47% | 1,8120 | 1,8790 | 1,8120 | 31.615 | 60.452,00 |
| 22/3/2017 | 1,7360 | 7,69% | 1,5730 | 1,7640 | 1,5730 | 88.939 | 157.132,00 |
| 21/3/2017 | 1,6120 | 3,33% | 1,5540 | 1,6210 | 1,5260 | 8.991 | 15.098,00 |
| 20/3/2017 | 1,5600 | 0,97% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 17/3/2017 | 1,5450 | 3,21% | 1,5160 | 1,5640 | 1,5160 | 5.181 | 8.287,00 |
| 16/3/2017 | 1,4970 | 2,60% | 1,4300 | 1,5070 | 1,4300 | 3.711 | 5.803,00 |
| 15/3/2017 | 1,4590 | 1,32% | 1,4690 | 1,4780 | 1,4590 | 1.635 | 2.526,00 |
| 14/3/2017 | 1,4400 | 0,70% | 1,5160 | 1,5160 | 1,4210 | 7.004 | 10.789,00 |
| 13/3/2017 | 1,4300 | -0,69% | 1,4300 | 1,4300 | 1,4300 | 1.816 | 2.724,00 |
| 10/3/2017 | 1,4400 | -1,03% | 1,4400 | 1,4400 | 1,4400 | 1.158 | 1.748,00 |
| 09/3/2017 | 1,4550 | 2,39% | 1,4550 | 1,4640 | 1,4550 | 339 | 493,31 |
| 08/3/2017 | 1,4210 | -0,63% | 1,4020 | 1,4590 | 1,4020 | 1.820 | 2.707,00 |
| 07/3/2017 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 2.300 | 3.450,00 |
| 06/3/2017 | 1,4300 | -1,04% | 1,3640 | 1,5260 | 1,3640 | 50 | 73,00 |
| 03/3/2017 | 1,4450 | 1,05% | 1,4450 | 1,4450 | 1,4450 | ,00 | |
| 02/3/2017 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 50 | 75,00 |
| 01/3/2017 | 1,4300 | 5,61% | 1,3730 | 1,4500 | 1,3730 | 766 | 1.137,00 |
| 28/2/2017 | 1,3540 | -5,31% | 1,4300 | 1,4300 | 1,3540 | 350 | 497,00 |
| 24/2/2017 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 1 | 1,00 |
| 23/2/2017 | 1,4300 | 0,00% | 1,4300 | 1,4500 | 1,4300 | 903 | 1.354,00 |
| 22/2/2017 | 1,4300 | 1,35% | 1,4110 | 1,4780 | 1,4110 | 3.042 | 4.566,00 |
| 21/2/2017 | 1,4110 | -3,29% | 1,4300 | 1,4500 | 1,4110 | 1.955 | 2.911,00 |
| 20/2/2017 | 1,4590 | 2,03% | 1,4690 | 1,4690 | 1,4300 | 1.505 | 2.297,00 |
| 17/2/2017 | 1,4300 | 0,00% | 1,4780 | 1,4780 | 1,4780 | 5 | 7,00 |
| 16/2/2017 | 1,4300 | -1,04% | 1,4970 | 1,4970 | 1,4970 | 5 | 7,00 |
| 15/2/2017 | 1,4450 | 1,05% | 1,4450 | 1,4450 | 1,4450 | ,00 | |
| 14/2/2017 | 1,4300 | 0,00% | 1,4590 | 1,4590 | 1,4300 | 613 | 919,00 |
| 13/2/2017 | 1,4300 | 1,35% | 1,4500 | 1,4880 | 1,4300 | 35.081 | 52.780,00 |
| 10/2/2017 | 1,4110 | 0,00% | 1,4110 | 1,4110 | 1,4110 | 49 | 72,00 |
| 09/2/2017 | 1,4110 | -0,70% | 1,2870 | 1,4110 | 1,2870 | 942 | 1.394,00 |
| 08/2/2017 | 1,4210 | 2,08% | 1,3830 | 1,4500 | 1,3730 | 1.720 | 2.558,00 |
| 07/2/2017 | 1,3920 | 0,00% | 1,3920 | 1,4400 | 1,3920 | 20 | 29,00 |
| 06/2/2017 | 1,3920 | 0,00% | 1,4780 | 1,4780 | 1,4780 | 1 | 1,00 |
| 03/2/2017 | 1,3920 | -1,00% | 1,3920 | 1,3920 | 1,3920 | 15 | 21,00 |
| 02/2/2017 | 1,4060 | 1,01% | 1,4060 | 1,4060 | 1,4060 | ,00 | |
| 01/2/2017 | 1,3920 | -5,56% | 1,5260 | 1,5260 | 1,3830 | 218 | 317,00 |
| 31/1/2017 | 1,4740 | 0,00% | 1,3870 | 1,4830 | 1,3870 | 67 | 94,10 |
| 30/1/2017 | 1,4740 | 0,00% | 1,4740 | 1,4740 | 1,4740 | ,00 | |
| 27/1/2017 | 1,4740 | 2,72% | 1,3970 | 1,5120 | 1,3970 | 58 | 82,80 |
| 26/1/2017 | 1,4350 | 0,00% | 1,4350 | 1,4350 | 1,4160 | 1.337 | 1.914,32 |
| 25/1/2017 | 1,4350 | -2,65% | 1,3770 | 1,4450 | 1,3580 | 2.920 | 4.167,90 |
| 24/1/2017 | 1,4740 | -1,93% | 1,3580 | 1,5030 | 1,3580 | 489 | 676,94 |
| 23/1/2017 | 1,5030 | 6,14% | 1,2810 | 1,5120 | 1,2810 | 3 | 4,46 |
| 20/1/2017 | 1,4160 | -5,16% | 1,3480 | 1,4640 | 1,3480 | 416 | 599,00 |
| 19/1/2017 | 1,4930 | 0,00% | 1,4930 | 1,4930 | 1,4930 | ,00 | |
| 18/1/2017 | 1,4930 | 3,32% | 1,5120 | 1,5120 | 1,4930 | 3 | 4,67 |
| 17/1/2017 | 1,4450 | -2,89% | 1,4060 | 1,4830 | 1,4060 | 5.130 | 7.410,33 |
| 16/1/2017 | 1,4880 | 4,06% | 1,4690 | 1,4880 | 1,4300 | 1.031 | 1.588,00 |
| 13/1/2017 | 1,4300 | -2,65% | 1,5730 | 1,5730 | 1,4300 | 1.671 | 2.522,00 |
| 12/1/2017 | 1,4690 | 2,73% | 1,4300 | 1,4690 | 1,4300 | 660 | 1.011,00 |
| 11/1/2017 | 1,4300 | -9,67% | 1,5640 | 1,5640 | 1,4300 | 1.495 | 2.296,00 |
| 10/1/2017 | 1,5830 | 8,50% | 1,5830 | 1,5830 | 1,5830 | 10 | 16,00 |
| 09/1/2017 | 1,4590 | 2,67% | 1,5070 | 1,5070 | 1,4110 | 641 | 953,00 |
| 05/1/2017 | 1,4210 | -10,06% | 1,4400 | 1,4690 | 1,4110 | 5.110 | 7.709,00 |
| 04/1/2017 | 1,5800 | 1,02% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 03/1/2017 | 1,5640 | 3,78% | 1,5640 | 1,5640 | 1,5640 | 1 | 1,00 |
| 02/1/2017 | 1,5070 | 3,57% | 1,5070 | 1,5070 | 1,5070 | 10 | 15,00 |
| 30/12/2016 | 1,4550 | 2,75% | 1,4640 | 1,4640 | 1,4550 | 147 | 213,92 |
| 29/12/2016 | 1,4160 | -3,28% | 1,4160 | 1,4160 | 1,4160 | 632 | 895,23 |
| 28/12/2016 | 1,4640 | -1,94% | 1,4930 | 1,4930 | 1,3970 | 915 | 1.282,35 |
| 27/12/2016 | 1,4930 | 1,29% | 1,4930 | 1,4930 | 1,4930 | 1 | 1,55 |
| 23/12/2016 | 1,4740 | 0,00% | 1,4740 | 1,4740 | 1,4740 | ,00 | |
| 22/12/2016 | 1,4740 | 0,00% | 1,4740 | 1,4740 | 1,4740 | 20 | 30,60 |
| 21/12/2016 | 1,4740 | -3,72% | 1,5800 | 1,5800 | 1,4450 | 2.542 | 3.680,72 |
| 20/12/2016 | 1,5310 | 0,00% | 1,5310 | 1,5310 | 1,5310 | ,00 | |
| 19/12/2016 | 1,5310 | -3,10% | 1,6280 | 1,6280 | 1,4260 | 821 | 1.184,99 |
| 16/12/2016 | 1,5800 | 0,00% | 1,6860 | 1,6860 | 1,5800 | 2 | 3,39 |
| 15/12/2016 | 1,5800 | 9,34% | 1,5800 | 1,5800 | 1,5800 | 1 | 1,64 |
| 14/12/2016 | 1,4450 | -3,86% | 1,6090 | 1,6090 | 1,3970 | 314 | 444,70 |
| 13/12/2016 | 1,5030 | 6,14% | 1,5030 | 1,5030 | 1,5030 | 10 | 15,60 |
| 12/12/2016 | 1,4160 | -0,70% | 1,4160 | 1,5410 | 1,4160 | 270 | 383,50 |
| 09/12/2016 | 1,4260 | -7,46% | 1,5410 | 1,5410 | 1,4160 | 1.303 | 1.851,65 |
| 08/12/2016 | 1,5410 | 5,26% | 1,5410 | 1,5410 | 1,5410 | 1 | 1,60 |
| 07/12/2016 | 1,4640 | -1,94% | 1,5510 | 1,5510 | 1,3480 | 2.663 | 3.706,67 |
| 06/12/2016 | 1,4930 | -3,74% | 1,4930 | 1,4930 | 1,4930 | 539 | 806,00 |
| 05/12/2016 | 1,5510 | -9,56% | 1,5510 | 1,5510 | 1,5510 | 53 | 82,11 |
| 02/12/2016 | 1,7150 | 0,00% | 1,7150 | 1,7150 | 1,7150 | ,00 | |
| 01/12/2016 | 1,7150 | 0,00% | 1,7150 | 1,7150 | 1,7150 | ,00 | |
| 30/11/2016 | 1,7150 | 6,59% | 1,7150 | 1,7150 | 1,7150 | 1 | 1,78 |
| 29/11/2016 | 1,6090 | 4,41% | 1,6090 | 1,6090 | 1,6090 | 1 | 1,67 |
| 28/11/2016 | 1,5410 | 9,60% | 1,5410 | 1,5410 | 1,5410 | 1 | 1,60 |
| 25/11/2016 | 1,4060 | -4,61% | 1,4930 | 1,5120 | 1,4060 | 9.400 | 13.525,72 |
| 24/11/2016 | 1,4740 | 4,10% | 1,4550 | 1,4740 | 1,3970 | 3.582 | 5.082,06 |
| 23/11/2016 | 1,4160 | -0,70% | 1,5510 | 1,5510 | 1,3680 | 7.270 | 10.100,24 |
| 22/11/2016 | 1,4260 | -1,31% | 1,5120 | 1,5120 | 1,4260 | 696 | 993,17 |
| 21/11/2016 | 1,4450 | 2,77% | 1,5410 | 1,5410 | 1,4450 | 520 | 751,60 |
| 18/11/2016 | 1,4060 | -3,37% | 1,4060 | 1,4060 | 1,4060 | 1.506 | 2.118,46 |
| 17/11/2016 | 1,4550 | 0,00% | 1,4550 | 1,4550 | 1,4550 | ,00 | |
| 16/11/2016 | 1,4550 | -9,01% | 1,4450 | 1,5220 | 1,4450 | 6.056 | 8.772,07 |
| 15/11/2016 | 1,5990 | 1,20% | 1,5990 | 1,5990 | 1,5990 | 1 | 1,66 |
| 14/11/2016 | 1,5800 | 4,50% | 1,5990 | 1,5990 | 1,4260 | 552 | 790,76 |
| 11/11/2016 | 1,5120 | 0,00% | 1,5120 | 1,5120 | 1,5120 | ,00 | |
| 10/11/2016 | 1,5120 | -1,24% | 1,5120 | 1,5120 | 1,5120 | 519 | 785,00 |
| 09/11/2016 | 1,5310 | -4,85% | 1,5030 | 1,5310 | 1,5030 | 520 | 781,59 |
| 08/11/2016 | 1,6090 | 1,26% | 1,6090 | 1,6090 | 1,6090 | 1 | 1,67 |
| 07/11/2016 | 1,5890 | 7,15% | 1,5890 | 1,5890 | 1,5890 | 1 | 1,65 |
| 04/11/2016 | 1,4830 | -1,33% | 1,4830 | 1,4830 | 1,4830 | 52 | 77,00 |
| 03/11/2016 | 1,5030 | 1,35% | 1,3480 | 1,5310 | 1,3480 | 2.414 | 3.581,30 |
| 02/11/2016 | 1,4830 | -1,92% | 1,5890 | 1,5890 | 1,4450 | 2.187 | 3.214,11 |
| 01/11/2016 | 1,5120 | -5,44% | 1,5120 | 1,5120 | 1,5120 | 694 | 1.050,33 |
| 31/10/2016 | 1,5990 | 5,75% | 1,5990 | 1,5990 | 1,5990 | 1 | 1,66 |
| 27/10/2016 | 1,5120 | 1,96% | 1,5120 | 1,5120 | 1,5120 | 1 | 1,57 |
| 26/10/2016 | 1,4830 | -6,67% | 1,5120 | 1,5410 | 1,4350 | 23.676 | 34.653,82 |
| 25/10/2016 | 1,5890 | 0,00% | 1,4350 | 1,5890 | 1,4350 | 124 | 182,00 |
| 24/10/2016 | 1,5890 | 0,00% | 1,5890 | 1,5890 | 1,5890 | ,00 | |
| 21/10/2016 | 1,5890 | 1,21% | 1,5890 | 1,5890 | 1,5890 | 156 | 247,50 |
| 20/10/2016 | 1,5700 | 5,16% | 1,5700 | 1,5700 | 1,5700 | 10 | 16,30 |
| 19/10/2016 | 1,4930 | 0,00% | 1,4640 | 1,4930 | 1,4640 | 343 | 505,50 |
| 18/10/2016 | 1,4930 | 0,00% | 1,4930 | 1,4930 | 1,4930 | ,00 | |
| 17/10/2016 | 1,4930 | 1,98% | 1,4830 | 1,4930 | 1,4830 | 1.038 | 1.547,00 |
| 14/10/2016 | 1,4640 | 0,00% | 1,4640 | 1,4640 | 1,4640 | ,00 | |
| 13/10/2016 | 1,4640 | 0,62% | 1,4640 | 1,4640 | 1,4640 | 208 | 304,00 |
| 12/10/2016 | 1,4550 | -5,58% | 1,4160 | 1,4550 | 1,3970 | 732 | 1.033,55 |
| 11/10/2016 | 1,5410 | 0,00% | 1,5410 | 1,5410 | 1,5410 | ,00 | |
| 10/10/2016 | 1,5410 | 0,00% | 1,5410 | 1,5410 | 1,5410 | ,00 | |
| 07/10/2016 | 1,5410 | 0,00% | 1,5410 | 1,5410 | 1,5410 | ,00 | |
| 06/10/2016 | 1,5410 | 0,00% | 1,5410 | 1,5410 | 1,5410 | ,00 | |
| 05/10/2016 | 1,5410 | -4,23% | 1,5890 | 1,5890 | 1,5220 | 5.500 | 8.600,86 |
| 04/10/2016 | 1,6090 | 5,72% | 1,6090 | 1,6090 | 1,6090 | 1 | 1,67 |
| 03/10/2016 | 1,5220 | 4,60% | 1,5220 | 1,5220 | 1,5220 | 1 | 1,58 |
| 30/9/2016 | 1,4550 | -1,89% | 1,4640 | 1,4640 | 1,4450 | 950 | 1.378,70 |
| 29/9/2016 | 1,4830 | 0,00% | 1,4830 | 1,4830 | 1,4830 | ,00 | |
| 28/9/2016 | 1,4830 | 1,92% | 1,4830 | 1,4830 | 1,4830 | 1 | 1,54 |
| 27/9/2016 | 1,4550 | -1,89% | 1,4830 | 1,4830 | 1,3390 | 19 | 27,76 |
| 26/9/2016 | 1,4830 | 0,61% | 1,4830 | 1,4830 | 1,4830 | 1 | 1,54 |
| 23/9/2016 | 1,4740 | 0,00% | 1,4740 | 1,4740 | 1,4740 | ,00 | |
| 22/9/2016 | 1,4740 | 7,04% | 1,3770 | 1,4740 | 1,3770 | 2.875 | 3.984,90 |
| 21/9/2016 | 1,3770 | -7,77% | 1,3870 | 1,3870 | 1,3770 | 52 | 71,70 |
| 20/9/2016 | 1,4930 | 0,00% | 1,4930 | 1,4930 | 1,4930 | ,00 | |
| 19/9/2016 | 1,4930 | 3,32% | 1,3100 | 1,4930 | 1,3100 | 64 | 93,41 |
| 16/9/2016 | 1,4450 | -5,06% | 1,4450 | 1,4450 | 1,4450 | 960 | 1.386,00 |
| 15/9/2016 | 1,5220 | 0,00% | 1,5220 | 1,5220 | 1,5220 | ,00 | |
| 14/9/2016 | 1,5220 | -5,93% | 1,4640 | 1,5220 | 1,4640 | 124 | 185,40 |
| 13/9/2016 | 1,6180 | 0,00% | 1,6180 | 1,6180 | 1,6180 | ,00 | |
| 12/9/2016 | 1,6180 | 0,00% | 1,6180 | 1,6180 | 1,6180 | ,00 | |
| 09/9/2016 | 1,6180 | 0,00% | 1,6180 | 1,6180 | 1,6180 | ,00 | |
| 08/9/2016 | 1,6180 | 0,00% | 1,6180 | 1,6180 | 1,6180 | ,00 | |
| 07/9/2016 | 1,6180 | 0,00% | 1,6180 | 1,6180 | 1,6180 | ,00 | |
| 06/9/2016 | 1,6180 | 0,00% | 1,6180 | 1,6180 | 1,6180 | ,00 | |
| 05/9/2016 | 1,6180 | 0,00% | 1,6180 | 1,6180 | 1,6180 | ,00 | |
| 02/9/2016 | 1,6180 | 3,06% | 1,6180 | 1,6180 | 1,6180 | 10 | 16,80 |
| 01/9/2016 | 1,5700 | 3,15% | 1,5700 | 1,5700 | 1,5700 | 10 | 16,30 |
| 31/8/2016 | 1,5220 | 8,25% | 1,5220 | 1,5220 | 1,5220 | 10 | 15,80 |
| 30/8/2016 | 1,4060 | -9,87% | 1,4060 | 1,4060 | 1,4060 | 104 | 146,00 |
| 29/8/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 26/8/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 25/8/2016 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 24/8/2016 | 1,5600 | -1,27% | 1,5600 | 1,5600 | 1,5600 | 10 | 16,20 |
| 23/8/2016 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 22/8/2016 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 10 | 16,40 |
| 19/8/2016 | 1,5800 | -3,48% | 1,5800 | 1,5800 | 1,5700 | 332 | 523,80 |
| 18/8/2016 | 1,6370 | 0,00% | 1,6370 | 1,6370 | 1,6370 | ,00 | |
| 17/8/2016 | 1,6370 | 0,00% | 1,6370 | 1,6370 | 1,6370 | ,00 | |
| 16/8/2016 | 1,6370 | 0,00% | 1,6370 | 1,6370 | 1,6370 | ,00 | |
| 12/8/2016 | 1,6370 | 0,00% | 1,6370 | 1,6370 | 1,6370 | ,00 | |
| 11/8/2016 | 1,6370 | 0,00% | 1,6370 | 1,6370 | 1,6370 | ,00 | |
| 10/8/2016 | 1,6370 | 0,00% | 1,6370 | 1,6370 | 1,6370 | ,00 | |
| 09/8/2016 | 1,6370 | 0,00% | 1,6370 | 1,6370 | 1,6370 | ,00 | |
| 08/8/2016 | 1,6370 | 0,00% | 1,6370 | 1,6370 | 1,6370 | ,00 | |
| 05/8/2016 | 1,6370 | 6,23% | 1,6370 | 1,6370 | 1,6370 | 10 | 17,00 |
| 04/8/2016 | 1,5410 | 0,00% | 1,5410 | 1,5410 | 1,5410 | ,00 | |
| 03/8/2016 | 1,5410 | 3,91% | 1,5410 | 1,5410 | 1,5410 | 10 | 16,00 |
| 02/8/2016 | 1,4830 | 0,00% | 1,4830 | 1,4830 | 1,4830 | ,00 | |
| 01/8/2016 | 1,4830 | 0,00% | 1,4830 | 1,4830 | 1,4830 | ,00 | |
| 29/7/2016 | 1,4830 | 4,73% | 1,4450 | 1,4830 | 1,4450 | 32 | 45,70 |
| 28/7/2016 | 1,4160 | 0,00% | 1,4160 | 1,4160 | 1,4160 | ,00 | |
| 27/7/2016 | 1,4160 | 0,00% | 1,4160 | 1,4160 | 1,4160 | ,00 | |
| 26/7/2016 | 1,4160 | -0,70% | 1,4450 | 1,4450 | 1,2520 | 1.255 | 1.778,34 |
| 25/7/2016 | 1,4260 | 1,42% | 1,4260 | 1,4260 | 1,4260 | 1 | 1,48 |
| 22/7/2016 | 1,4060 | -11,52% | 1,5990 | 1,5990 | 1,3000 | 915 | 1.254,52 |
| 21/7/2016 | 1,5890 | 0,00% | 1,5890 | 1,5890 | 1,5890 | ,00 | |
| 20/7/2016 | 1,5890 | 0,00% | 1,5890 | 1,5890 | 1,5890 | ,00 | |
| 19/7/2016 | 1,5890 | 7,15% | 1,5890 | 1,5890 | 1,5890 | 1 | 1,65 |
| 18/7/2016 | 1,4830 | 9,20% | 1,3200 | 1,4930 | 1,3200 | 675 | 916,70 |
| 15/7/2016 | 1,3580 | -9,83% | 1,6260 | 1,6260 | 1,3580 | 325 | 441,29 |
| 14/7/2016 | 1,5060 | 1,89% | 1,5060 | 1,5060 | 1,5060 | 1 | 1,63 |
| 13/7/2016 | 1,4780 | 6,64% | 1,4780 | 1,4780 | 1,4780 | 1 | 1,60 |
| 12/7/2016 | 1,3860 | -6,22% | 1,4320 | 1,4690 | 1,3860 | 3.506 | 4.974,87 |
| 11/7/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 08/7/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 07/7/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 06/7/2016 | 1,4780 | 6,64% | 1,4780 | 1,4780 | 1,4780 | 2.057 | 3.040,00 |
| 05/7/2016 | 1,3860 | 0,00% | 1,3860 | 1,3860 | 1,3860 | ,00 | |
| 04/7/2016 | 1,3860 | 0,00% | 1,3860 | 1,3860 | 1,3860 | ,00 | |
| 01/7/2016 | 1,3860 | 0,00% | 1,3860 | 1,3860 | 1,3860 | ,00 | |
| 30/6/2016 | 1,3860 | 0,00% | 1,3860 | 1,3860 | 1,3860 | ,00 | |
| 29/6/2016 | 1,3860 | 0,00% | 1,3860 | 1,3860 | 1,3580 | 2.291 | 3.145,50 |
| 28/6/2016 | 1,3860 | 0,00% | 1,3950 | 1,3950 | 1,3860 | 1.696 | 2.349,66 |
| 27/6/2016 | 1,3860 | 2,06% | 1,3210 | 1,3860 | 1,3210 | 2.489 | 3.402,00 |
| 24/6/2016 | 1,3580 | -5,17% | 1,2930 | 1,3860 | 1,2930 | 1.077 | 1.439,46 |
| 23/6/2016 | 1,4320 | -3,11% | 1,4320 | 1,4320 | 1,4320 | 65 | 93,00 |
| 22/6/2016 | 1,4780 | 0,00% | 1,4600 | 1,4780 | 1,4600 | 650 | 950,00 |
| 21/6/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 17/6/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 16/6/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 15/6/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 14/6/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,3860 | 1.353 | 1.992,00 |
| 13/6/2016 | 1,4780 | -3,65% | 1,4320 | 1,4780 | 1,4320 | 2.442 | 3.512,30 |
| 10/6/2016 | 1,5340 | -1,16% | 1,4780 | 1,5340 | 1,4410 | 875 | 1.290,70 |
| 09/6/2016 | 1,5520 | 1,84% | 1,4780 | 1,5520 | 1,4690 | 8.714 | 12.879,95 |
| 08/6/2016 | 1,5240 | -1,23% | 1,4870 | 1,5240 | 1,4780 | 7.577 | 11.405,00 |
| 07/6/2016 | 1,5430 | 3,07% | 1,4970 | 1,5430 | 1,4970 | 2.814 | 4.294,50 |
| 06/6/2016 | 1,4970 | 0,00% | 1,5710 | 1,5710 | 1,4970 | 5.305 | 8.096,48 |
| 03/6/2016 | 1,4970 | -2,98% | 1,5060 | 1,5060 | 1,4970 | 1.083 | 1.627,00 |
| 02/6/2016 | 1,5430 | -0,58% | 1,4870 | 1,5520 | 1,4870 | 3.712 | 5.588,55 |
| 01/6/2016 | 1,5520 | 0,00% | 1,5520 | 1,5520 | 1,5520 | ,00 | |
| 31/5/2016 | 1,5520 | 4,37% | 1,4780 | 1,5520 | 1,4780 | 444 | 670,80 |
| 30/5/2016 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | ,00 | |
| 27/5/2016 | 1,4870 | -5,35% | 1,4870 | 1,4870 | 1,4780 | 2.165 | 3.215,00 |
| 26/5/2016 | 1,5710 | 0,64% | 1,5710 | 1,5710 | 1,5710 | 433 | 680,00 |
| 25/5/2016 | 1,5610 | 4,98% | 1,5610 | 1,5610 | 1,5610 | 433 | 676,00 |
| 24/5/2016 | 1,4870 | -8,04% | 1,4870 | 1,5710 | 1,4780 | 2.765 | 4.152,64 |
| 23/5/2016 | 1,6170 | 0,00% | 1,6170 | 1,6170 | 1,6170 | ,00 | |
| 20/5/2016 | 1,6170 | -2,77% | 1,5240 | 1,6540 | 1,4970 | 3.648 | 5.526,55 |
| 19/5/2016 | 1,6630 | 5,86% | 1,6540 | 1,6630 | 1,6540 | 108 | 179,88 |
| 18/5/2016 | 1,5710 | 0,00% | 1,5710 | 1,5710 | 1,5710 | ,00 | |
| 17/5/2016 | 1,5710 | 0,00% | 1,5710 | 1,5710 | 1,5710 | ,00 | |
| 16/5/2016 | 1,5710 | 0,00% | 1,5710 | 1,5710 | 1,5710 | ,00 | |
| 13/5/2016 | 1,5710 | 0,00% | 1,5710 | 1,6910 | 1,5240 | 1.302 | 2.020,23 |
| 12/5/2016 | 1,5710 | 3,08% | 1,5240 | 1,6720 | 1,5150 | 2.747 | 4.202,86 |
| 11/5/2016 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 10/5/2016 | 1,5240 | 3,11% | 1,5240 | 1,5240 | 1,5240 | 1.083 | 1.650,00 |
| 09/5/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 06/5/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | 540 | 800,00 |
| 05/5/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | 574 | 848,00 |
| 04/5/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 28/4/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 27/4/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 26/4/2016 | 1,4780 | 1,23% | 1,4780 | 1,4780 | 1,4780 | 540 | 800,00 |
| 25/4/2016 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 22/4/2016 | 1,4600 | -4,20% | 1,3860 | 1,4600 | 1,3860 | 1.083 | 1.556,00 |
| 21/4/2016 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 20/4/2016 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 19/4/2016 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | 1.083 | 1.650,00 |
| 18/4/2016 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 15/4/2016 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | 226 | 344,85 |
| 14/4/2016 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 13/4/2016 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 12/4/2016 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 11/4/2016 | 1,5240 | -7,30% | 1,4870 | 1,5240 | 1,4870 | 866 | 1.296,00 |
| 08/4/2016 | 1,6440 | 0,00% | 1,6440 | 1,6440 | 1,6440 | ,00 | |
| 07/4/2016 | 1,6440 | 0,00% | 1,6440 | 1,6440 | 1,6440 | ,00 | |
| 06/4/2016 | 1,6440 | 0,00% | 1,6440 | 1,6440 | 1,6440 | ,00 | |
| 05/4/2016 | 1,6440 | 0,00% | 1,6440 | 1,6440 | 1,6440 | ,00 | |
| 04/4/2016 | 1,6440 | 0,00% | 1,6440 | 1,6440 | 1,6440 | ,00 | |
| 01/4/2016 | 1,6440 | 7,87% | 1,6440 | 1,6440 | 1,6440 | 14 | 23,14 |
| 31/3/2016 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 30/3/2016 | 1,5240 | -6,79% | 1,4780 | 1,5610 | 1,4780 | 1.810 | 2.724,02 |
| 29/3/2016 | 1,6350 | 3,48% | 1,6350 | 1,6350 | 1,6350 | 10 | 17,70 |
| 24/3/2016 | 1,5800 | 9,65% | 1,5800 | 1,5800 | 1,5800 | 10 | 17,10 |
| 23/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 22/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 21/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 18/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 17/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 16/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 15/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 11/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 10/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 09/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 08/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 07/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 04/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 03/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 02/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 01/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 29/2/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 26/2/2016 | 1,4410 | 1,26% | 1,4410 | 1,4410 | 1,4410 | 10 | 15,60 |
| 25/2/2016 | 1,4230 | -3,13% | 1,3300 | 1,4230 | 1,3300 | 683 | 923,74 |
| 24/2/2016 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | ,00 | |
| 23/2/2016 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | ,00 | |
| 22/2/2016 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | ,00 | |
| 19/2/2016 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | ,00 | |
| 18/2/2016 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | ,00 | |
| 17/2/2016 | 1,4690 | 5,30% | 1,4600 | 1,4690 | 1,4600 | 541 | 794,59 |
| 16/2/2016 | 1,3950 | 7,89% | 1,3950 | 1,3950 | 1,3950 | 10 | 15,10 |
| 15/2/2016 | 1,2930 | -6,71% | 1,2570 | 1,3860 | 1,2470 | 1.745 | 2.241,16 |
| 12/2/2016 | 1,3860 | -4,48% | 1,3860 | 1,3860 | 1,3860 | 3.248 | 4.500,00 |
| 11/2/2016 | 1,4510 | -1,83% | 1,4510 | 1,4510 | 1,4510 | 113 | 164,85 |
| 10/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 09/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 08/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 05/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 04/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 03/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 02/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 01/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 29/1/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 28/1/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 27/1/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 26/1/2016 | 1,4780 | 4,53% | 1,3860 | 1,4780 | 1,3860 | 38 | 53,10 |
| 25/1/2016 | 1,4140 | -8,36% | 1,4140 | 1,4140 | 1,4140 | 87 | 122,40 |
| 22/1/2016 | 1,5430 | 7,75% | 1,4140 | 1,5430 | 1,4140 | 347 | 492,40 |
| 21/1/2016 | 1,4320 | 0,00% | 1,3300 | 1,4320 | 1,3300 | 1.034 | 1.455,80 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|