| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0,62% | 1,3300 | 1,4320 | 1,3300 | 1.034 | 1.455,80 |
| 20/1/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 19/1/2016 | 1,4410 | 7,54% | 1,2930 | 1,4410 | 1,2930 | 1.245 | 1.634,00 |
| 18/1/2016 | 1,3400 | -9,89% | 1,4690 | 1,4690 | 1,3400 | 335 | 478,90 |
| 15/1/2016 | 1,4870 | 0,61% | 1,4600 | 1,4870 | 1,4600 | 1.083 | 1.592,14 |
| 14/1/2016 | 1,4780 | 3,21% | 1,4780 | 1,4780 | 1,4690 | 227 | 335,20 |
| 13/1/2016 | 1,4320 | 0,00% | 1,4320 | 1,4320 | 1,4320 | ,00 | |
| 12/1/2016 | 1,4320 | -3,11% | 1,3490 | 1,4320 | 1,3400 | 509 | 688,50 |
| 11/1/2016 | 1,4780 | 0,00% | 1,4690 | 1,4780 | 1,4690 | 2.165 | 3.189,60 |
| 08/1/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 07/1/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 05/1/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 04/1/2016 | 1,4780 | 2,57% | 1,4320 | 1,4970 | 1,4320 | 732 | 1.074,10 |
| 31/12/2015 | 1,4410 | -3,74% | 1,3490 | 1,4410 | 1,3490 | 887 | 1.271,70 |
| 30/12/2015 | 1,4970 | 0,00% | 1,4970 | 1,4970 | 1,4970 | ,00 | |
| 29/12/2015 | 1,4970 | 0,00% | 1,4970 | 1,4970 | 1,4970 | ,00 | |
| 28/12/2015 | 1,4970 | 0,00% | 1,4970 | 1,4970 | 1,4970 | ,00 | |
| 23/12/2015 | 1,4970 | -1,19% | 1,4970 | 1,4970 | 1,4970 | 54 | 81,00 |
| 22/12/2015 | 1,5150 | 0,00% | 1,5150 | 1,5150 | 1,5150 | ,00 | |
| 21/12/2015 | 1,5150 | 2,50% | 1,3490 | 1,5150 | 1,3490 | 21 | 29,74 |
| 18/12/2015 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 17/12/2015 | 1,4780 | 6,64% | 1,4690 | 1,4780 | 1,4690 | 432 | 637,41 |
| 16/12/2015 | 1,3860 | 0,00% | 1,3860 | 1,3860 | 1,3860 | ,00 | |
| 15/12/2015 | 1,3860 | -5,07% | 1,4410 | 1,4970 | 1,3860 | 1.255 | 1.834,53 |
| 14/12/2015 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 11/12/2015 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 10/12/2015 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 09/12/2015 | 1,4600 | 0,00% | 1,4690 | 1,4690 | 1,4600 | 2.165 | 3.170,00 |
| 08/12/2015 | 1,4600 | 0,62% | 1,4600 | 1,4600 | 1,4600 | 108 | 158,00 |
| 07/12/2015 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4510 | ,00 | |
| 04/12/2015 | 1,4510 | -1,23% | 1,4510 | 1,4510 | 1,4510 | 1.471 | 2.133,63 |
| 03/12/2015 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | ,00 | |
| 02/12/2015 | 1,4690 | 1,24% | 1,4510 | 1,4690 | 1,4510 | 1.408 | 2.043,59 |
| 01/12/2015 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4510 | ,00 | |
| 30/11/2015 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4510 | ,00 | |
| 27/11/2015 | 1,4510 | 0,00% | 1,4600 | 1,4600 | 1,4510 | 271 | 394,50 |
| 26/11/2015 | 1,4510 | 0,00% | 1,4600 | 1,4600 | 1,4510 | 1.083 | 1.573,00 |
| 25/11/2015 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4510 | ,00 | |
| 24/11/2015 | 1,4510 | -3,07% | 1,4510 | 1,4510 | 1,4510 | 1.083 | 1.570,00 |
| 23/11/2015 | 1,4970 | 0,00% | 1,4970 | 1,4970 | 1,4970 | ,00 | |
| 20/11/2015 | 1,4970 | 0,67% | 1,4970 | 1,4970 | 1,4970 | 617 | 923,40 |
| 19/11/2015 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | 1.147 | 1.706,60 |
| 18/11/2015 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | ,00 | |
| 17/11/2015 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | ,00 | |
| 16/11/2015 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | ,00 | |
| 13/11/2015 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | ,00 | |
| 12/11/2015 | 1,4870 | -5,35% | 1,4870 | 1,4870 | 1,4870 | 135 | 201,25 |
| 11/11/2015 | 1,5710 | -0,57% | 1,6170 | 1,6170 | 1,5710 | 682 | 1.083,00 |
| 10/11/2015 | 1,5800 | 0,00% | 1,4780 | 1,5800 | 1,4780 | 661 | 1.010,10 |
| 09/11/2015 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 06/11/2015 | 1,5800 | 2,40% | 1,5430 | 1,5800 | 1,5430 | 547 | 843,55 |
| 05/11/2015 | 1,5430 | -4,04% | 1,5710 | 1,5710 | 1,4780 | 2.819 | 4.320,76 |
| 04/11/2015 | 1,6080 | 0,00% | 1,6080 | 1,6080 | 1,6080 | ,00 | |
| 03/11/2015 | 1,6080 | 0,00% | 1,6080 | 1,6080 | 1,6080 | ,00 | |
| 02/11/2015 | 1,6080 | 0,00% | 1,6080 | 1,6080 | 1,5710 | 1.309 | 2.105,00 |
| 30/10/2015 | 1,6080 | -2,78% | 1,5240 | 1,6080 | 1,5240 | 1.321 | 2.030,80 |
| 29/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 27/10/2015 | 1,6540 | 4,09% | 1,6540 | 1,6540 | 1,6540 | 10 | 17,90 |
| 26/10/2015 | 1,5890 | 0,00% | 1,5890 | 1,5890 | 1,5890 | ,00 | |
| 23/10/2015 | 1,5890 | 1,15% | 1,6540 | 1,6540 | 1,5890 | 87 | 138,30 |
| 22/10/2015 | 1,5710 | -5,02% | 1,4970 | 1,5710 | 1,4970 | 574 | 861,00 |
| 21/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 20/10/2015 | 1,6540 | 0,00% | 1,5710 | 1,6540 | 1,5520 | 340 | 531,06 |
| 19/10/2015 | 1,6540 | 2,86% | 1,5710 | 1,6540 | 1,5710 | 40 | 62,64 |
| 16/10/2015 | 1,6080 | -2,78% | 1,5890 | 1,6080 | 1,5890 | 650 | 1.042,00 |
| 15/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | 17 | 28,64 |
| 14/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 13/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 12/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | 1.067 | 1.763,15 |
| 09/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 08/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | 108 | 179,00 |
| 07/10/2015 | 1,6540 | -4,78% | 1,5890 | 1,6630 | 1,5710 | 222 | 355,45 |
| 06/10/2015 | 1,7370 | 0,00% | 1,7370 | 1,7370 | 1,7370 | ,00 | |
| 05/10/2015 | 1,7370 | 0,00% | 1,7370 | 1,7370 | 1,7370 | ,00 | |
| 02/10/2015 | 1,7370 | 5,02% | 1,7370 | 1,7370 | 1,7370 | 5 | 9,40 |
| 01/10/2015 | 1,6540 | 8,53% | 1,4780 | 1,6540 | 1,4780 | 178 | 266,85 |
| 30/9/2015 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 29/9/2015 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 28/9/2015 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 25/9/2015 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 24/9/2015 | 1,5240 | -4,09% | 1,5890 | 1,5890 | 1,5240 | 1.083 | 1.699,00 |
| 23/9/2015 | 1,5890 | 0,00% | 1,5890 | 1,5890 | 1,5890 | ,00 | |
| 22/9/2015 | 1,5890 | -4,45% | 1,5890 | 1,5890 | 1,5890 | 1.049 | 1.668,40 |
| 21/9/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 18/9/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 17/9/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 16/9/2015 | 1,6630 | -1,66% | 1,6630 | 1,6630 | 1,6630 | 60 | 100,80 |
| 15/9/2015 | 1,6910 | 0,00% | 1,6910 | 1,6910 | 1,6910 | ,00 | |
| 14/9/2015 | 1,6910 | 0,00% | 1,6910 | 1,6910 | 1,6910 | ,00 | |
| 11/9/2015 | 1,6910 | 0,00% | 1,2470 | 1,6910 | 1,2470 | 418 | 663,92 |
| 10/9/2015 | 1,6910 | 2,24% | 1,6630 | 1,6910 | 1,6630 | 985 | 1.653,13 |
| 09/9/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 08/9/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 07/9/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 04/9/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 03/9/2015 | 1,6540 | 2,86% | 1,5800 | 1,6540 | 1,5800 | 557 | 881,34 |
| 02/9/2015 | 1,6080 | 0,00% | 1,6080 | 1,6080 | 1,6080 | ,00 | |
| 01/9/2015 | 1,6080 | -2,78% | 1,4970 | 1,6170 | 1,4970 | 4.556 | 6.882,90 |
| 31/8/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 28/8/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 27/8/2015 | 1,6540 | 4,68% | 1,4870 | 1,6540 | 1,4870 | 119 | 178,90 |
| 26/8/2015 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 25/8/2015 | 1,5800 | -1,74% | 1,5800 | 1,5800 | 1,5800 | 271 | 427,50 |
| 24/8/2015 | 1,6080 | 8,14% | 1,4690 | 1,6080 | 1,4690 | 859 | 1.261,92 |
| 21/8/2015 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | ,00 | |
| 20/8/2015 | 1,4870 | -5,89% | 1,5800 | 1,5800 | 1,4870 | 224 | 333,47 |
| 19/8/2015 | 1,5800 | -9,51% | 1,5800 | 1,5800 | 1,5800 | 650 | 1.026,00 |
| 18/8/2015 | 1,7460 | 0,00% | 1,7460 | 1,7460 | 1,7460 | ,00 | |
| 17/8/2015 | 1,7460 | 0,00% | 1,7460 | 1,7460 | 1,7460 | ,00 | |
| 14/8/2015 | 1,7460 | 0,52% | 1,7460 | 1,7460 | 1,7460 | 571 | 997,92 |
| 13/8/2015 | 1,7370 | 0,00% | 1,7370 | 1,7370 | 1,7370 | ,00 | |
| 12/8/2015 | 1,7370 | 0,00% | 1,7370 | 1,7370 | 1,7370 | ,00 | |
| 11/8/2015 | 1,7370 | 1,05% | 1,7280 | 1,7370 | 1,7280 | 281 | 486,85 |
| 10/8/2015 | 1,7190 | 2,81% | 1,7190 | 1,7190 | 1,7190 | 5 | 9,30 |
| 07/8/2015 | 1,6720 | 6,43% | 1,6720 | 1,6720 | 1,6720 | 10 | 18,10 |
| 06/8/2015 | 1,5710 | -5,02% | 1,5710 | 1,5710 | 1,5710 | 1.062 | 1.666,00 |
| 05/8/2015 | 1,6540 | 0,61% | 1,4970 | 1,6540 | 1,4970 | 195 | 296,70 |
| 04/8/2015 | 1,6440 | 0,00% | 1,6440 | 1,6440 | 1,6440 | ,00 | |
| 03/8/2015 | 1,6440 | -9,67% | 1,6440 | 1,6440 | 1,6440 | 36.271 | 59.647,80 |
| 26/6/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 25/6/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 24/6/2015 | 1,8200 | 7,63% | 1,7550 | 1,8200 | 1,7550 | 10.824 | 19.665,07 |
| 23/6/2015 | 1,6910 | 0,00% | 1,6910 | 1,6910 | 1,6910 | ,00 | |
| 22/6/2015 | 1,6910 | -2,14% | 1,8390 | 1,8850 | 1,5890 | 2.568 | 4.326,44 |
| 19/6/2015 | 1,7280 | -1,54% | 1,7280 | 1,7280 | 1,7280 | 62 | 108,46 |
| 18/6/2015 | 1,7550 | 0,00% | 1,7550 | 1,7550 | 1,7550 | ,00 | |
| 17/6/2015 | 1,7550 | 1,56% | 1,7550 | 1,7550 | 1,7550 | 476 | 836,00 |
| 16/6/2015 | 1,7280 | 0,00% | 1,7280 | 1,7280 | 1,7280 | 2 | 3,74 |
| 15/6/2015 | 1,7280 | -1,03% | 1,7280 | 1,7280 | 1,7280 | 21 | 37,40 |
| 12/6/2015 | 1,7460 | 0,00% | 1,7460 | 1,7460 | 1,7460 | ,00 | |
| 11/6/2015 | 1,7460 | 2,71% | 1,7920 | 1,7920 | 1,7000 | 260 | 444,00 |
| 10/6/2015 | 1,7000 | -2,63% | 1,6630 | 1,7000 | 1,6630 | 98 | 162,40 |
| 09/6/2015 | 1,7460 | 1,04% | 1,5610 | 1,7460 | 1,5610 | 11 | 19,01 |
| 08/6/2015 | 1,7280 | -0,52% | 1,5710 | 1,7280 | 1,5710 | 18 | 30,55 |
| 05/6/2015 | 1,7370 | -3,07% | 1,6630 | 1,7460 | 1,6630 | 2.514 | 4.181,90 |
| 04/6/2015 | 1,7920 | 0,00% | 1,7920 | 1,7920 | 1,7920 | ,00 | |
| 03/6/2015 | 1,7920 | 0,00% | 1,7920 | 1,7920 | 1,7920 | ,00 | |
| 02/6/2015 | 1,7920 | 2,11% | 1,6720 | 1,7920 | 1,6630 | 2.294 | 3.831,70 |
| 29/5/2015 | 1,7550 | 0,00% | 1,7550 | 1,7550 | 1,7550 | ,00 | |
| 28/5/2015 | 1,7550 | -3,09% | 1,6440 | 1,8020 | 1,6350 | 995 | 1.698,50 |
| 27/5/2015 | 1,8110 | 6,53% | 1,5340 | 1,8110 | 1,5340 | 985 | 1.514,10 |
| 26/5/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 25/5/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 22/5/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/5/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/5/2015 | 1,7000 | 2,22% | 1,5340 | 1,7000 | 1,5240 | 985 | ,00 |
| 19/5/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 18/5/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 15/5/2015 | 1,6630 | -8,63% | 1,6630 | 1,6630 | 1,6630 | 540 | ,00 |
| 14/5/2015 | 1,8200 | 0,50% | 1,8200 | 1,8200 | 1,8200 | 14 | ,00 |
| 13/5/2015 | 1,8110 | -0,49% | 1,6810 | 1,8110 | 1,6810 | 1.007 | ,00 |
| 12/5/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 1.623 | ,00 |
| 11/5/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 08/5/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 07/5/2015 | 1,8200 | 9,44% | 1,8110 | 1,8200 | 1,8110 | 54 | ,00 |
| 06/5/2015 | 1,6630 | -3,76% | 1,6170 | 1,7190 | 1,6170 | 920 | ,00 |
| 05/5/2015 | 1,7280 | 0,00% | 1,7280 | 1,7280 | 1,7280 | ,00 | |
| 04/5/2015 | 1,7280 | -4,11% | 1,8020 | 1,8020 | 1,7280 | 1.563 | ,00 |
| 30/4/2015 | 1,8020 | 9,61% | 1,6170 | 1,8020 | 1,6170 | 3.250 | ,00 |
| 29/4/2015 | 1,6440 | 0,00% | 1,6440 | 1,6440 | 1,6440 | ,00 | |
| 28/4/2015 | 1,6440 | 1,67% | 1,5800 | 1,6440 | 1,5800 | 2.323 | ,00 |
| 27/4/2015 | 1,6170 | 0,00% | 1,6170 | 1,6440 | 1,6170 | 3.626 | ,00 |
| 24/4/2015 | 1,6170 | 1,76% | 1,6630 | 1,6630 | 1,6170 | 671 | ,00 |
| 23/4/2015 | 1,5890 | -1,73% | 1,6170 | 1,6170 | 1,5890 | 467 | ,00 |
| 22/4/2015 | 1,6170 | 0,00% | 1,6170 | 1,6170 | 1,6170 | 476 | ,00 |
| 21/4/2015 | 1,6170 | 0,00% | 1,6170 | 1,6170 | 1,6170 | ,00 | |
| 20/4/2015 | 1,6170 | -2,77% | 1,7550 | 1,7550 | 1,6170 | 5.466 | ,00 |
| 17/4/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 16/4/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 15/4/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | 655 | ,00 |
| 14/4/2015 | 1,6630 | -0,54% | 1,6630 | 1,6630 | 1,6630 | 540 | ,00 |
| 09/4/2015 | 1,6720 | 0,54% | 1,6720 | 1,6720 | 1,6720 | 33 | ,00 |
| 08/4/2015 | 1,6630 | -6,26% | 1,6630 | 1,6630 | 1,6630 | 217 | ,00 |
| 07/4/2015 | 1,7740 | 0,00% | 1,7740 | 1,7740 | 1,7740 | ,00 | |
| 02/4/2015 | 1,7740 | -1,55% | 1,7920 | 1,7920 | 1,7740 | 325 | ,00 |
| 01/4/2015 | 1,8020 | -6,24% | 1,8020 | 1,8020 | 1,8020 | 162 | ,00 |
| 31/3/2015 | 1,9220 | 0,00% | 1,9220 | 1,9220 | 1,9220 | ,00 | |
| 30/3/2015 | 1,9220 | 0,00% | 1,9220 | 1,9220 | 1,9220 | ,00 | |
| 27/3/2015 | 1,9220 | 0,00% | 1,9220 | 1,9220 | 1,9220 | ,00 | |
| 26/3/2015 | 1,9220 | 4,00% | 1,8480 | 1,9220 | 1,8480 | 5.693 | ,00 |
| 24/3/2015 | 1,8480 | 3,13% | 1,8020 | 1,8480 | 1,8020 | 5.061 | ,00 |
| 23/3/2015 | 1,7920 | -2,56% | 1,7920 | 1,7920 | 1,7920 | 34 | ,00 |
| 20/3/2015 | 1,8390 | 0,00% | 1,8390 | 1,8390 | 1,8390 | ,00 | |
| 19/3/2015 | 1,8390 | -3,82% | 1,7280 | 1,8390 | 1,7280 | 1.080 | ,00 |
| 18/3/2015 | 1,9120 | 3,46% | 1,6910 | 1,9120 | 1,6910 | 218 | ,00 |
| 17/3/2015 | 1,8480 | 9,28% | 1,8480 | 1,8480 | 1,8480 | 10 | ,00 |
| 16/3/2015 | 1,6910 | -7,55% | 1,7550 | 1,7920 | 1,6810 | 668 | ,00 |
| 13/3/2015 | 1,8290 | -1,03% | 1,7090 | 1,8290 | 1,7090 | 3 | ,00 |
| 12/3/2015 | 1,8480 | 0,00% | 1,8480 | 1,8480 | 1,8480 | ,00 | |
| 11/3/2015 | 1,8480 | 0,00% | 1,7190 | 1,8480 | 1,7190 | 974 | ,00 |
| 10/3/2015 | 1,8480 | 0,00% | 1,8480 | 1,8480 | 1,8480 | ,00 | |
| 09/3/2015 | 1,8480 | 5,84% | 1,8480 | 1,8480 | 1,8480 | 1 | ,00 |
| 06/3/2015 | 1,7460 | 0,52% | 1,7460 | 1,7460 | 1,7460 | 54 | ,00 |
| 05/3/2015 | 1,7370 | 0,00% | 1,7370 | 1,7370 | 1,7370 | ,00 | |
| 04/3/2015 | 1,7370 | -3,07% | 1,7280 | 1,7370 | 1,7280 | 1.265 | ,00 |
| 03/3/2015 | 1,7920 | 0,00% | 1,7920 | 1,8480 | 1,7920 | 887 | ,00 |
| 02/3/2015 | 1,7920 | 0,00% | 1,7920 | 1,7920 | 1,7920 | 3.248 | ,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.% |
|---|