| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 27/2/2015 | 1,7920 | -3,03% | 1,7920 | 1,7920 | 1,7920 | 325 | ,00 |
| 26/2/2015 | 1,8480 | -2,43% | 1,8020 | 1,8480 | 1,8020 | 326 | ,00 |
| 25/2/2015 | 1,8940 | -2,37% | 1,9400 | 1,9400 | 1,8940 | 636 | ,00 |
| 24/2/2015 | 1,9400 | 2,43% | 1,8850 | 1,9400 | 1,8850 | 118 | ,00 |
| 20/2/2015 | 1,8940 | 0,00% | 1,8940 | 1,8940 | 1,8940 | ,00 | |
| 19/2/2015 | 1,8940 | 2,49% | 1,8480 | 1,8940 | 1,8480 | 1.529 | ,00 |
| 18/2/2015 | 1,8480 | 0,00% | 1,7460 | 1,8480 | 1,7370 | 617 | ,00 |
| 17/2/2015 | 1,8480 | 0,00% | 1,8480 | 1,8480 | 1,8480 | 238 | ,00 |
| 16/2/2015 | 1,8480 | 0,00% | 1,8290 | 1,8570 | 1,8290 | 3.983 | ,00 |
| 13/2/2015 | 1,8480 | 0,00% | 1,8480 | 1,8480 | 1,8480 | ,00 | |
| 12/2/2015 | 1,8480 | 1,54% | 1,8480 | 1,8480 | 1,8020 | 1.201 | ,00 |
| 11/2/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 10/2/2015 | 1,8200 | -0,49% | 1,8200 | 1,8200 | 1,8200 | 1.083 | ,00 |
| 09/2/2015 | 1,8290 | 0,00% | 1,6630 | 1,8290 | 1,6630 | 1.451 | ,00 |
| 06/2/2015 | 1,8290 | -0,54% | 1,8290 | 1,8290 | 1,8290 | 790 | ,00 |
| 05/2/2015 | 1,8390 | 0,00% | 1,8390 | 1,8390 | 1,8390 | ,00 | |
| 04/2/2015 | 1,8390 | -3,36% | 1,8660 | 1,9030 | 1,8020 | 1.297 | ,00 |
| 03/2/2015 | 1,9030 | 5,60% | 1,8020 | 1,9770 | 1,7920 | 2.495 | ,00 |
| 02/2/2015 | 1,8020 | 9,61% | 1,7190 | 1,8020 | 1,7190 | 2.165 | ,00 |
| 30/1/2015 | 1,6440 | -1,62% | 1,7500 | 1,7500 | 1,6270 | 1.285 | ,00 |
| 29/1/2015 | 1,6710 | -4,02% | 1,5830 | 1,6890 | 1,5830 | 4.093 | ,00 |
| 28/1/2015 | 1,7410 | 0,00% | 1,7410 | 1,7410 | 1,7410 | 1.285 | ,00 |
| 27/1/2015 | 1,7410 | 0,00% | 1,7410 | 1,7410 | 1,7410 | 194 | ,00 |
| 26/1/2015 | 1,7410 | -1,02% | 1,8120 | 1,8120 | 1,7410 | 682 | ,00 |
| 23/1/2015 | 1,7590 | 4,14% | 1,7590 | 1,7590 | 1,7590 | 113 | ,00 |
| 22/1/2015 | 1,6890 | 0,00% | 1,6800 | 1,6890 | 1,6800 | 1.138 | ,00 |
| 21/1/2015 | 1,6890 | -0,47% | 1,6890 | 1,6890 | 1,6890 | 568 | ,00 |
| 20/1/2015 | 1,6970 | -7,67% | 1,6360 | 1,8210 | 1,6360 | 2.626 | ,00 |
| 19/1/2015 | 1,8380 | -11,08% | 1,7500 | 1,8380 | 1,7500 | 273 | ,00 |
| 16/1/2015 | 2,0670 | 0,00% | 2,0670 | 2,0670 | 2,0670 | ,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.% |
|---|