| 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 |
|---|---|---|---|---|---|---|---|
| 25/9/2014 | 2,1110 | -5,88% | 2,3220 | 2,3310 | 2,1110 | 1.683 | ,00 |
| 24/9/2014 | 2,2430 | -1,92% | 2,0750 | 2,2430 | 2,0750 | 534 | ,00 |
| 23/9/2014 | 2,2870 | 1,19% | 2,1280 | 2,2870 | 2,1280 | 273 | ,00 |
| 22/9/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 19/9/2014 | 2,2600 | -3,38% | 2,1550 | 2,2600 | 2,1460 | 604 | ,00 |
| 18/9/2014 | 2,3390 | 5,55% | 2,1370 | 2,3390 | 2,0930 | 1.988 | ,00 |
| 17/9/2014 | 2,2160 | 1,19% | 2,2070 | 2,2160 | 2,1280 | 1.297 | ,00 |
| 16/9/2014 | 2,1900 | -1,17% | 2,1280 | 2,1900 | 2,1280 | 569 | ,00 |
| 15/9/2014 | 2,2160 | 1,19% | 2,1900 | 2,2160 | 2,1900 | 35 | ,00 |
| 12/9/2014 | 2,1900 | 0,41% | 2,1900 | 2,1900 | 2,1900 | 113 | ,00 |
| 11/9/2014 | 2,1810 | 1,21% | 2,1200 | 2,1990 | 2,1200 | 568 | ,00 |
| 10/9/2014 | 2,1550 | 0,00% | 2,1550 | 2,1550 | 2,1550 | ,00 | |
| 09/9/2014 | 2,1550 | -2,00% | 2,1550 | 2,1550 | 2,1550 | 54.391 | ,00 |
| 08/9/2014 | 2,1990 | 0,00% | 2,1990 | 2,1990 | 2,1990 | ,00 | |
| 05/9/2014 | 2,1990 | 0,00% | 2,0490 | 2,1990 | 2,0490 | 568 | ,00 |
| 04/9/2014 | 2,1990 | 4,61% | 2,1110 | 2,1990 | 2,1110 | 489 | ,00 |
| 03/9/2014 | 2,1020 | 0,43% | 2,0580 | 2,1110 | 2,0490 | 2.432 | ,00 |
| 02/9/2014 | 2,0930 | -6,69% | 2,2250 | 2,2430 | 2,0320 | 3.017 | ,00 |
| 01/9/2014 | 2,2430 | -1,54% | 2,1110 | 2,2430 | 2,1110 | 285 | ,00 |
| 29/8/2014 | 2,2780 | 0,00% | 2,2780 | 2,2780 | 2,2780 | ,00 | |
| 28/8/2014 | 2,2780 | 0,00% | 2,2780 | 2,2780 | 2,2780 | ,00 | |
| 27/8/2014 | 2,2780 | -2,61% | 2,1990 | 2,2780 | 2,1990 | 103 | ,00 |
| 26/8/2014 | 2,3390 | 0,00% | 2,3390 | 2,3390 | 2,3390 | ,00 | |
| 25/8/2014 | 2,3390 | 0,00% | 2,3390 | 2,3390 | 2,3390 | ,00 | |
| 22/8/2014 | 2,3390 | 0,00% | 2,3390 | 2,3390 | 2,3390 | ,00 | |
| 21/8/2014 | 2,3390 | 0,00% | 2,3390 | 2,3390 | 2,3390 | ,00 | |
| 20/8/2014 | 2,3390 | 0,00% | 2,3390 | 2,3390 | 2,3390 | ,00 | |
| 19/8/2014 | 2,3390 | 0,73% | 2,3220 | 2,3390 | 2,3220 | 57 | ,00 |
| 18/8/2014 | 2,3220 | 0,00% | 2,3220 | 2,3220 | 2,3220 | ,00 | |
| 14/8/2014 | 2,3220 | 0,00% | 2,3220 | 2,3220 | 2,3220 | ,00 | |
| 13/8/2014 | 2,3220 | 3,94% | 2,3220 | 2,3220 | 2,3220 | 1 | ,00 |
| 12/8/2014 | 2,2340 | 3,67% | 2,1810 | 2,2780 | 2,1550 | 206 | ,00 |
| 11/8/2014 | 2,1550 | -6,83% | 2,1990 | 2,1990 | 2,1200 | 1.956 | ,00 |
| 08/8/2014 | 2,3130 | -5,75% | 2,2870 | 2,3750 | 2,2870 | 539 | ,00 |
| 07/8/2014 | 2,4540 | 4,51% | 2,4540 | 2,4540 | 2,4540 | 11 | ,00 |
| 06/8/2014 | 2,3480 | 0,00% | 2,3480 | 2,3480 | 2,3480 | ,00 | |
| 05/8/2014 | 2,3480 | 0,00% | 2,3480 | 2,3480 | 2,3480 | ,00 | |
| 04/8/2014 | 2,3480 | 5,96% | 2,3480 | 2,3480 | 2,3480 | 11 | ,00 |
| 01/8/2014 | 2,2160 | 0,00% | 2,2160 | 2,2160 | 2,2160 | ,00 | |
| 31/7/2014 | 2,2160 | -5,98% | 2,2160 | 2,2160 | 2,1370 | 73 | ,00 |
| 30/7/2014 | 2,3570 | -9,76% | 2,3570 | 2,3570 | 2,3570 | 172 | ,00 |
| 29/7/2014 | 2,6120 | 0,00% | 2,6120 | 2,6120 | 2,6120 | ,00 | |
| 28/7/2014 | 2,6120 | 0,00% | 2,6120 | 2,6120 | 2,6120 | ,00 | |
| 25/7/2014 | 2,6120 | -9,99% | 2,6120 | 2,6120 | 2,6120 | 1.775 | ,00 |
| 24/7/2014 | 2,9020 | 0,00% | 2,9020 | 2,9020 | 2,9020 | ,00 | |
| 23/7/2014 | 2,9020 | 0,00% | 2,9020 | 2,9020 | 2,9020 | ,00 | |
| 22/7/2014 | 2,9020 | 0,00% | 2,9020 | 2,9020 | 2,9020 | ,00 | |
| 21/7/2014 | 2,9020 | 0,00% | 2,9020 | 2,9020 | 2,9020 | ,00 | |
| 18/7/2014 | 2,9020 | 5,76% | 2,9020 | 2,9020 | 2,9020 | 1 | ,00 |
| 17/7/2014 | 2,7440 | 9,85% | 2,7440 | 2,7440 | 2,7440 | 1 | ,00 |
| 16/7/2014 | 2,4980 | 9,23% | 2,4980 | 2,4980 | 2,4980 | 1 | ,00 |
| 15/7/2014 | 2,2870 | 0,00% | 2,2870 | 2,2870 | 2,2870 | 285 | ,00 |
| 14/7/2014 | 2,2870 | 3,62% | 2,2870 | 2,2870 | 2,2870 | 1 | ,00 |
| 11/7/2014 | 2,2070 | -4,95% | 2,1900 | 2,3040 | 2,1900 | 1.885 | ,00 |
| 10/7/2014 | 2,3220 | 10,00% | 2,3220 | 2,3220 | 2,3220 | 1 | ,00 |
| 09/7/2014 | 2,1110 | -7,33% | 2,3830 | 2,3830 | 2,1110 | 342 | ,00 |
| 08/7/2014 | 2,2780 | -5,79% | 2,2780 | 2,2780 | 2,2780 | 22 | ,00 |
| 07/7/2014 | 2,4180 | 2,59% | 2,4180 | 2,4180 | 2,4180 | 1 | ,00 |
| 04/7/2014 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | ,00 | |
| 03/7/2014 | 2,3570 | 0,00% | 2,3570 | 2,3570 | 2,3570 | ,00 | |
| 02/7/2014 | 2,3570 | -3,60% | 2,6120 | 2,6120 | 2,2870 | 1.161 | ,00 |
| 01/7/2014 | 2,4450 | 8,19% | 2,4450 | 2,4450 | 2,4450 | 1 | ,00 |
| 30/6/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 27/6/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 26/6/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 25/6/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 24/6/2014 | 2,2600 | 2,40% | 2,1990 | 2,2690 | 2,1990 | 250 | ,00 |
| 23/6/2014 | 2,2070 | -9,06% | 2,1900 | 2,2160 | 2,1900 | 2.309 | ,00 |
| 20/6/2014 | 2,4270 | 0,00% | 2,4270 | 2,4270 | 2,4270 | ,00 | |
| 19/6/2014 | 2,4270 | 8,64% | 2,4270 | 2,4270 | 2,4270 | 456 | ,00 |
| 18/6/2014 | 2,2340 | -1,54% | 2,0490 | 2,2340 | 2,0490 | 636 | ,00 |
| 17/6/2014 | 2,2690 | -0,79% | 2,4270 | 2,4270 | 2,2690 | 93 | ,00 |
| 16/6/2014 | 2,2870 | -6,12% | 2,1990 | 2,2870 | 2,1990 | 240 | ,00 |
| 13/6/2014 | 2,4360 | 9,48% | 2,4360 | 2,4360 | 2,4360 | 1 | ,00 |
| 12/6/2014 | 2,2250 | -6,98% | 2,1990 | 2,2340 | 2,1550 | 1.853 | ,00 |
| 11/6/2014 | 2,3920 | 3,01% | 2,3920 | 2,3920 | 2,3920 | 1 | ,00 |
| 10/6/2014 | 2,3220 | 0,00% | 2,3220 | 2,3220 | 2,3220 | ,00 | |
| 06/6/2014 | 2,3220 | 0,00% | 2,3220 | 2,3220 | 2,3220 | ,00 | |
| 05/6/2014 | 2,3220 | 4,36% | 2,2250 | 2,3220 | 2,1990 | 881 | ,00 |
| 04/6/2014 | 2,2250 | 0,00% | 2,2250 | 2,2250 | 2,2250 | ,00 | |
| 03/6/2014 | 2,2250 | -4,18% | 2,1280 | 2,2250 | 2,1280 | 580 | ,00 |
| 02/6/2014 | 2,3220 | 6,03% | 2,1810 | 2,3220 | 2,1810 | 22 | ,00 |
| 30/5/2014 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 29/5/2014 | 2,1900 | -3,48% | 2,1550 | 2,2340 | 2,1370 | 1.102 | ,00 |
| 28/5/2014 | 2,2690 | 0,00% | 2,2690 | 2,2690 | 2,2690 | ,00 | |
| 27/5/2014 | 2,2690 | 0,00% | 2,2690 | 2,2690 | 2,2690 | 455 | ,00 |
| 26/5/2014 | 2,2690 | 4,90% | 2,2690 | 2,2690 | 2,2690 | 11 | ,00 |
| 23/5/2014 | 2,1630 | -3,18% | 2,1630 | 2,1630 | 2,1630 | 639 | ,00 |
| 22/5/2014 | 2,2340 | -0,40% | 2,2780 | 2,2780 | 2,2340 | 171 | ,00 |
| 21/5/2014 | 2,2430 | 0,00% | 2,2430 | 2,2430 | 2,1720 | 296 | ,00 |
| 20/5/2014 | 2,2430 | -3,03% | 2,1460 | 2,2430 | 2,1460 | 1.080 | ,00 |
| 19/5/2014 | 2,3130 | 5,18% | 2,1110 | 2,3130 | 1,9880 | 4.996 | ,00 |
| 16/5/2014 | 2,1990 | -3,09% | 2,1990 | 2,2430 | 2,1990 | 1.024 | ,00 |
| 15/5/2014 | 2,2690 | 0,00% | 2,2690 | 2,2690 | 2,2690 | 285 | ,00 |
| 14/5/2014 | 2,2690 | 0,00% | 2,2690 | 2,2690 | 2,2690 | ,00 | |
| 13/5/2014 | 2,2690 | 0,00% | 2,2690 | 2,2690 | 2,2690 | ,00 | |
| 12/5/2014 | 2,2690 | -0,79% | 2,2160 | 2,2870 | 2,1990 | 1.663 | ,00 |
| 09/5/2014 | 2,2870 | -2,22% | 2,4540 | 2,4540 | 2,1990 | 2.411 | ,00 |
| 08/5/2014 | 2,3390 | -1,14% | 2,2340 | 2,3390 | 2,2340 | 1.322 | ,00 |
| 07/5/2014 | 2,3660 | 0,00% | 2,3660 | 2,3660 | 2,3660 | ,00 | |
| 06/5/2014 | 2,3660 | 0,00% | 2,3660 | 2,3660 | 2,3660 | ,00 | |
| 05/5/2014 | 2,3660 | 0,00% | 2,3660 | 2,3660 | 2,3660 | ,00 | |
| 02/5/2014 | 2,3660 | 3,09% | 2,3660 | 2,3660 | 2,3660 | 11 | ,00 |
| 30/4/2014 | 2,2950 | 0,00% | 2,2950 | 2,2950 | 2,2950 | ,00 | |
| 29/4/2014 | 2,2950 | -4,06% | 2,2510 | 2,3220 | 2,2510 | 188 | ,00 |
| 28/4/2014 | 2,3920 | 0,00% | 2,3920 | 2,3920 | 2,3920 | ,00 | |
| 25/4/2014 | 2,3920 | 3,82% | 2,2870 | 2,3920 | 2,2870 | 125 | ,00 |
| 24/4/2014 | 2,3040 | 0,00% | 2,3040 | 2,3040 | 2,2950 | 1.533 | ,00 |
| 23/4/2014 | 2,3040 | 0,74% | 2,2950 | 2,3220 | 2,2950 | 1.993 | ,00 |
| 22/4/2014 | 2,2870 | -1,12% | 2,0580 | 2,2950 | 2,0580 | 1.133 | ,00 |
| 17/4/2014 | 2,3130 | 2,35% | 2,2160 | 2,3390 | 2,2160 | 1.126 | ,00 |
| 16/4/2014 | 2,2600 | -4,12% | 2,2340 | 2,2870 | 2,2340 | 6.998 | ,00 |
| 15/4/2014 | 2,3570 | 0,77% | 2,2870 | 2,3570 | 2,2340 | 1.558 | ,00 |
| 14/4/2014 | 2,3390 | -3,63% | 2,2870 | 2,3390 | 2,2870 | 250 | ,00 |
| 11/4/2014 | 2,4270 | 0,00% | 2,4270 | 2,4270 | 2,4270 | ,00 | |
| 10/4/2014 | 2,4270 | -0,74% | 2,2340 | 2,4450 | 2,2340 | 570 | ,00 |
| 09/4/2014 | 2,4450 | 0,00% | 2,4450 | 2,4450 | 2,4450 | ,00 | |
| 08/4/2014 | 2,4450 | 0,00% | 2,4450 | 2,4450 | 2,4450 | ,00 | |
| 07/4/2014 | 2,4450 | 8,62% | 2,4450 | 2,4450 | 2,4450 | 43 | ,00 |
| 04/4/2014 | 2,2510 | -5,54% | 2,3750 | 2,3750 | 2,1990 | 4.094 | ,00 |
| 03/4/2014 | 2,3830 | 0,72% | 2,3830 | 2,3830 | 2,3830 | 568 | ,00 |
| 02/4/2014 | 2,3660 | 2,69% | 2,3040 | 2,3660 | 2,3040 | 535 | ,00 |
| 01/4/2014 | 2,3040 | -4,71% | 2,3310 | 2,3750 | 2,3040 | 4.549 | ,00 |
| 31/3/2014 | 2,4180 | 4,95% | 2,4010 | 2,4180 | 2,4010 | 1.138 | ,00 |
| 28/3/2014 | 2,3040 | -2,99% | 2,2950 | 2,3040 | 2,2950 | 27.404 | ,00 |
| 27/3/2014 | 2,3750 | 2,68% | 2,3750 | 2,3750 | 2,3750 | 11 | ,00 |
| 26/3/2014 | 2,3130 | -4,02% | 2,3920 | 2,4100 | 2,3040 | 2.828 | ,00 |
| 24/3/2014 | 2,4100 | 1,13% | 2,2070 | 2,4100 | 2,2070 | 967 | ,00 |
| 21/3/2014 | 2,3830 | -0,75% | 2,4360 | 2,4360 | 2,3310 | 628 | ,00 |
| 20/3/2014 | 2,4010 | 0,00% | 2,4360 | 2,4360 | 2,3750 | 1.137 | ,00 |
| 19/3/2014 | 2,4010 | 2,26% | 2,1900 | 2,4540 | 2,1900 | 503 | ,00 |
| 18/3/2014 | 2,3480 | -5,32% | 2,3750 | 2,3750 | 2,3390 | 1.820 | ,00 |
| 17/3/2014 | 2,4800 | 1,43% | 2,4800 | 2,4800 | 2,4800 | 11 | ,00 |
| 14/3/2014 | 2,4450 | -1,77% | 2,2600 | 2,4450 | 2,2600 | 5 | ,00 |
| 13/3/2014 | 2,4890 | 0,00% | 2,4890 | 2,4890 | 2,4890 | ,00 | |
| 12/3/2014 | 2,4890 | 0,00% | 2,4890 | 2,4890 | 2,4890 | ,00 | |
| 11/3/2014 | 2,4890 | 1,43% | 2,3390 | 2,4890 | 2,3390 | 36 | ,00 |
| 10/3/2014 | 2,4540 | 0,00% | 2,4540 | 2,4540 | 2,4540 | ,00 | |
| 07/3/2014 | 2,4540 | 2,21% | 2,2870 | 2,4540 | 2,2870 | 605 | ,00 |
| 06/3/2014 | 2,4010 | 0,00% | 2,4010 | 2,4010 | 2,4010 | ,00 | |
| 05/3/2014 | 2,4010 | 1,09% | 2,2510 | 2,4100 | 2,2510 | 1.024 | ,00 |
| 04/3/2014 | 2,3750 | 1,89% | 2,1990 | 2,3750 | 2,1990 | 614 | ,00 |
| 28/2/2014 | 2,3310 | 0,78% | 2,3130 | 2,4180 | 2,2950 | 5.378 | ,00 |
| 27/2/2014 | 2,3130 | -7,07% | 2,2870 | 2,3750 | 2,2870 | 2.047 | ,00 |
| 26/2/2014 | 2,4890 | 0,00% | 2,4890 | 2,4890 | 2,4890 | ,00 | |
| 25/2/2014 | 2,4890 | 0,00% | 2,4890 | 2,4890 | 2,4890 | ,00 | |
| 24/2/2014 | 2,4890 | 2,94% | 2,4180 | 2,4890 | 2,4180 | 11 | ,00 |
| 21/2/2014 | 2,4180 | 3,38% | 2,4180 | 2,4180 | 2,4180 | 11 | ,00 |
| 20/2/2014 | 2,3390 | 0,34% | 2,3310 | 2,3750 | 2,3310 | 2.787 | ,00 |
| 19/2/2014 | 2,3310 | -1,85% | 2,3310 | 2,3310 | 2,3310 | 399 | ,00 |
| 18/2/2014 | 2,3750 | -2,86% | 2,2430 | 2,4010 | 2,2430 | 12.049 | ,00 |
| 17/2/2014 | 2,4450 | 0,00% | 2,4450 | 2,4450 | 2,4450 | ,00 | |
| 14/2/2014 | 2,4450 | -0,37% | 2,4450 | 2,4450 | 2,4450 | 11 | ,00 |
| 13/2/2014 | 2,4540 | 0,00% | 2,4540 | 2,4540 | 2,4540 | ,00 | |
| 12/2/2014 | 2,4540 | 3,33% | 2,4540 | 2,4540 | 2,4540 | 11 | ,00 |
| 11/2/2014 | 2,3750 | -3,22% | 2,2780 | 2,3750 | 2,2780 | 977 | ,00 |
| 10/2/2014 | 2,4540 | 2,59% | 2,3660 | 2,4540 | 2,3660 | 125 | ,00 |
| 07/2/2014 | 2,3920 | 0,00% | 2,3920 | 2,3920 | 2,3310 | 967 | ,00 |
| 06/2/2014 | 2,3920 | -1,44% | 2,3750 | 2,4100 | 2,3390 | 5.810 | ,00 |
| 05/2/2014 | 2,4270 | -0,37% | 2,3130 | 2,4450 | 2,3130 | 1.593 | ,00 |
| 04/2/2014 | 2,4360 | 0,00% | 2,4360 | 2,4360 | 2,4360 | ,00 | |
| 03/2/2014 | 2,4360 | -2,79% | 2,2950 | 2,4620 | 2,2950 | 6.896 | ,00 |
| 31/1/2014 | 2,5060 | 3,26% | 2,2690 | 2,5060 | 2,2690 | 399 | ,00 |
| 30/1/2014 | 2,4270 | -6,15% | 2,3750 | 2,4270 | 2,3750 | 795 | ,00 |
| 29/1/2014 | 2,5860 | 0,00% | 2,5860 | 2,5860 | 2,5860 | ,00 | |
| 28/1/2014 | 2,5860 | 1,06% | 2,5860 | 2,5860 | 2,5150 | 103 | ,00 |
| 27/1/2014 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 24/1/2014 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 23/1/2014 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 22/1/2014 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 21/1/2014 | 2,5590 | 0,35% | 2,5860 | 2,5860 | 2,4450 | 1.274 | ,00 |
| 20/1/2014 | 2,5500 | 3,57% | 2,4180 | 2,5500 | 2,4180 | 380 | ,00 |
| 17/1/2014 | 2,4620 | -3,15% | 2,5420 | 2,5420 | 2,4180 | 7.920 | ,00 |
| 16/1/2014 | 2,5420 | -0,31% | 2,4980 | 2,5420 | 2,4980 | 103 | ,00 |
| 15/1/2014 | 2,5500 | -1,39% | 2,5500 | 2,5500 | 2,5500 | 172 | ,00 |
| 14/1/2014 | 2,5860 | 5,04% | 2,3750 | 2,6210 | 2,3750 | 3.410 | ,00 |
| 13/1/2014 | 2,4620 | -3,15% | 2,4620 | 2,4620 | 2,4620 | 604 | ,00 |
| 10/1/2014 | 2,5420 | -1,01% | 2,3830 | 2,5420 | 2,3830 | 740 | ,00 |
| 09/1/2014 | 2,5680 | 1,02% | 2,5680 | 2,5680 | 2,5680 | 46 | ,00 |
| 08/1/2014 | 2,5420 | 4,35% | 2,5420 | 2,5420 | 2,5420 | 11 | ,00 |
| 07/1/2014 | 2,4360 | 0,37% | 2,3040 | 2,5060 | 2,3040 | 1.080 | ,00 |
| 03/1/2014 | 2,4270 | 2,19% | 2,3750 | 2,4270 | 2,3750 | 1.297 | ,00 |
| 02/1/2014 | 2,3750 | 0,76% | 2,3750 | 2,3750 | 2,3750 | 910 | ,00 |
| 31/12/2013 | 2,3570 | 1,90% | 2,3310 | 2,3570 | 2,3130 | 2.388 | ,00 |
| 30/12/2013 | 2,3130 | -0,39% | 2,3130 | 2,3310 | 2,2950 | 22.820 | ,00 |
| 27/12/2013 | 2,3220 | 1,53% | 2,3310 | 2,3660 | 2,2690 | 14.963 | ,00 |
| 23/12/2013 | 2,2870 | -3,71% | 2,3390 | 2,3390 | 2,2870 | 2.501 | ,00 |
| 20/12/2013 | 2,3750 | -1,45% | 2,2870 | 2,3750 | 2,2870 | 5.287 | ,00 |
| 19/12/2013 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | 113 | ,00 |
| 18/12/2013 | 2,4100 | -1,43% | 2,3480 | 2,4100 | 2,3390 | 1.251 | ,00 |
| 17/12/2013 | 2,4450 | 0,00% | 2,4100 | 2,4450 | 2,4100 | 3.503 | ,00 |
| 16/12/2013 | 2,4450 | -0,37% | 2,3750 | 2,4540 | 2,3750 | 11.371 | ,00 |
| 13/12/2013 | 2,4540 | -0,32% | 2,4180 | 2,4620 | 2,4100 | 2.757 | ,00 |
| 12/12/2013 | 2,4620 | 0,00% | 2,4620 | 2,4620 | 2,4620 | ,00 | |
| 11/12/2013 | 2,4620 | -3,15% | 2,5330 | 2,5500 | 2,4450 | 3.536 | ,00 |
| 10/12/2013 | 2,5420 | 0,00% | 2,5420 | 2,5420 | 2,5420 | ,00 | |
| 09/12/2013 | 2,5420 | 0,00% | 2,5500 | 2,5590 | 2,5420 | 3.753 | ,00 |
| 06/12/2013 | 2,5420 | -2,34% | 2,5420 | 2,5420 | 2,5420 | 1.706 | ,00 |
| 05/12/2013 | 2,6030 | 0,00% | 2,6030 | 2,6030 | 2,6030 | ,00 | |
| 04/12/2013 | 2,6030 | 1,72% | 2,5500 | 2,6030 | 2,5500 | 739 | ,00 |
| 03/12/2013 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 02/12/2013 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 29/11/2013 | 2,5590 | -2,66% | 2,5500 | 2,6290 | 2,5500 | 42.243 | ,00 |
| 28/11/2013 | 2,6290 | -0,34% | 2,4800 | 2,6290 | 2,4800 | 517 | ,00 |
| 27/11/2013 | 2,6380 | 0,34% | 2,6290 | 2,6380 | 2,6290 | 273 | ,00 |
| 26/11/2013 | 2,6290 | 1,35% | 2,5770 | 2,6290 | 2,5770 | 13.645 | ,00 |
| 25/11/2013 | 2,5940 | 0,00% | 2,5500 | 2,5940 | 2,5500 | 2.245 | ,00 |
| 22/11/2013 | 2,5940 | 2,05% | 2,5500 | 2,5940 | 2,5240 | 1.588 | ,00 |
| 21/11/2013 | 2,5420 | -0,66% | 2,5500 | 2,5860 | 2,5330 | 854 | ,00 |
| 20/11/2013 | 2,5590 | -3,98% | 2,5590 | 2,5590 | 2,5590 | 46 | ,00 |
| 19/11/2013 | 2,6650 | 1,02% | 2,6380 | 2,6820 | 2,6290 | 2.296 | ,00 |
| 18/11/2013 | 2,6380 | 0,00% | 2,6380 | 2,6380 | 2,6380 | 568 | ,00 |
| 15/11/2013 | 2,6380 | 3,45% | 2,6380 | 2,6380 | 2,6380 | 3.412 | ,00 |
| 14/11/2013 | 2,5500 | 0,31% | 2,5500 | 2,5500 | 2,5500 | 421 | ,00 |
| 13/11/2013 | 2,5420 | -3,64% | 2,5420 | 2,5420 | 2,5420 | 227 | ,00 |
| 12/11/2013 | 2,6380 | 0,00% | 2,6380 | 2,6380 | 2,5330 | 14.919 | ,00 |
| 11/11/2013 | 2,6380 | 0,00% | 2,6380 | 2,6380 | 2,6380 | ,00 | |
| 08/11/2013 | 2,6380 | 0,34% | 2,5940 | 2,6380 | 2,5940 | 239 | ,00 |
| 07/11/2013 | 2,6290 | 1,00% | 2,6290 | 2,6650 | 2,5150 | 3.553 | ,00 |
| 06/11/2013 | 2,6030 | 0,66% | 2,6030 | 2,6030 | 2,6030 | 341 | ,00 |
| 05/11/2013 | 2,5860 | -0,31% | 2,5860 | 2,5860 | 2,5860 | 35 | ,00 |
| 04/11/2013 | 2,5940 | -1,03% | 2,4980 | 2,6210 | 2,4980 | 2.603 | ,00 |
| 01/11/2013 | 2,6210 | 0,00% | 2,6210 | 2,6210 | 2,6210 | 113 | ,00 |
| 31/10/2013 | 2,6210 | 2,06% | 2,6210 | 2,6210 | 2,6210 | 200.024 | ,00 |
| 30/10/2013 | 2,5680 | 0,00% | 2,5500 | 2,5860 | 2,5500 | 614 | ,00 |
| 29/10/2013 | 2,5680 | -2,65% | 2,4620 | 2,6290 | 2,4620 | 910 | ,00 |
| 25/10/2013 | 2,6380 | 3,45% | 2,5500 | 2,6380 | 2,5500 | 5.686 | ,00 |
| 24/10/2013 | 2,5500 | -1,05% | 2,5500 | 2,5590 | 2,5500 | 17.547 | ,00 |
| 23/10/2013 | 2,5770 | -2,31% | 2,4710 | 2,6210 | 2,4710 | 1.955 | ,00 |
| 22/10/2013 | 2,6380 | -2,94% | 2,5150 | 2,6820 | 2,5150 | 30.903 | ,00 |
| 21/10/2013 | 2,7180 | 3,39% | 2,6380 | 2,7260 | 2,6380 | 14.395 | ,00 |
| 18/10/2013 | 2,6290 | 3,10% | 2,5500 | 2,6290 | 2,5500 | 26.294 | ,00 |
| 17/10/2013 | 2,5500 | 2,82% | 2,5330 | 2,5500 | 2,4890 | 6.140 | ,00 |
| 16/10/2013 | 2,4800 | -2,75% | 2,4710 | 2,5240 | 2,4710 | 2.705 | ,00 |
| 15/10/2013 | 2,5500 | 1,39% | 2,5330 | 2,5500 | 2,4620 | 13.732 | ,00 |
| 14/10/2013 | 2,5150 | 1,41% | 2,4800 | 2,5150 | 2,4450 | 5.921 | ,00 |
| 11/10/2013 | 2,4800 | -5,67% | 2,5500 | 2,5500 | 2,4800 | 1.080 | ,00 |
| 10/10/2013 | 2,6290 | 2,38% | 2,5500 | 2,6290 | 2,4980 | 3.878 | ,00 |
| 09/10/2013 | 2,5680 | -2,65% | 2,5420 | 2,5680 | 2,5420 | 3.703 | ,00 |
| 08/10/2013 | 2,6380 | 2,73% | 2,5680 | 2,6380 | 2,5680 | 467 | ,00 |
| 07/10/2013 | 2,5680 | 0,71% | 2,5500 | 2,5770 | 2,4800 | 19.204 | ,00 |
| 04/10/2013 | 2,5500 | -1,70% | 2,5680 | 2,5680 | 2,5500 | 9.267 | ,00 |
| 03/10/2013 | 2,5940 | 2,05% | 2,5590 | 2,5940 | 2,5500 | 8.642 | ,00 |
| 02/10/2013 | 2,5420 | 3,25% | 2,5060 | 2,5500 | 2,5060 | 30.361 | ,00 |
| 01/10/2013 | 2,4620 | 0,00% | 2,4620 | 2,4620 | 2,4620 | 1.479 | ,00 |
| 30/9/2013 | 2,4620 | 0,00% | 2,3830 | 2,4620 | 2,3750 | 2.761 | ,00 |
| 27/9/2013 | 2,4620 | 0,00% | 2,4620 | 2,4620 | 2,4620 | 1.251 | ,00 |
| 26/9/2013 | 2,4620 | 0,00% | 2,4620 | 2,4620 | 2,4620 | ,00 | |
| 25/9/2013 | 2,4620 | 0,00% | 2,4620 | 2,4620 | 2,4620 | 898 | ,00 |
| 24/9/2013 | 2,4620 | 0,70% | 2,3480 | 2,4710 | 2,3480 | 19.136 | ,00 |
| 23/9/2013 | 2,4450 | 1,83% | 2,3040 | 2,4450 | 2,3040 | 1.018 | ,00 |
| 20/9/2013 | 2,4010 | 0,38% | 2,4010 | 2,4010 | 2,3750 | 11.258 | ,00 |
| 19/9/2013 | 2,3920 | 0,00% | 2,3920 | 2,3920 | 2,3920 | ,00 | |
| 18/9/2013 | 2,3920 | -0,75% | 2,4010 | 2,4010 | 2,3920 | 456 | ,00 |
| 17/9/2013 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 16/9/2013 | 2,4100 | -4,52% | 2,4100 | 2,4100 | 2,4100 | 227 | ,00 |
| 13/9/2013 | 2,5240 | 2,52% | 2,5240 | 2,5240 | 2,5240 | 22 | ,00 |
| 12/9/2013 | 2,4620 | 0,00% | 2,4620 | 2,4620 | 2,4620 | ,00 | |
| 11/9/2013 | 2,4620 | -2,11% | 2,4620 | 2,4620 | 2,4620 | 898 | ,00 |
| 10/9/2013 | 2,5150 | 4,36% | 2,1810 | 2,5150 | 2,1810 | 11.985 | ,00 |
| 09/9/2013 | 2,4100 | 0,00% | 2,3750 | 2,4710 | 2,3750 | 2.797 | ,00 |
| 06/9/2013 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | 11 | ,00 |
| 05/9/2013 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 04/9/2013 | 2,4100 | 0,00% | 2,4100 | 2,4270 | 2,4100 | 3.184 | ,00 |
| 03/9/2013 | 2,4100 | -0,33% | 2,3750 | 2,4450 | 2,3750 | 1.876 | ,00 |
| 02/9/2013 | 2,4180 | -1,47% | 2,4180 | 2,4180 | 2,4180 | 568 | ,00 |
| 30/8/2013 | 2,4540 | 2,98% | 2,4450 | 2,4540 | 2,4450 | 1.820 | ,00 |
| 29/8/2013 | 2,3830 | 0,00% | 2,3830 | 2,3830 | 2,3830 | 11 | ,00 |
| 28/8/2013 | 2,3830 | -2,18% | 2,3830 | 2,3830 | 2,3830 | 227 | ,00 |
| 27/8/2013 | 2,4360 | -0,73% | 2,3920 | 2,4540 | 2,3920 | 4.904 | ,00 |
| 26/8/2013 | 2,4540 | 0,00% | 2,4540 | 2,4540 | 2,4540 | ,00 | |
| 23/8/2013 | 2,4540 | 0,00% | 2,4540 | 2,4540 | 2,4540 | 227 | ,00 |
| 22/8/2013 | 2,4540 | -0,69% | 2,3830 | 2,4540 | 2,3750 | 1.499 | ,00 |
| 21/8/2013 | 2,4710 | -5,40% | 2,5060 | 2,5060 | 2,4620 | 1.762 | ,00 |
| 20/8/2013 | 2,6120 | 0,00% | 2,6120 | 2,6120 | 2,6120 | ,00 | |
| 19/8/2013 | 2,6120 | 0,00% | 2,6120 | 2,6120 | 2,6120 | ,00 | |
| 16/8/2013 | 2,6120 | 0,00% | 2,6120 | 2,6120 | 2,6120 | ,00 | |
| 14/8/2013 | 2,6120 | 0,00% | 2,6120 | 2,6120 | 2,6120 | ,00 | |
| 13/8/2013 | 2,6120 | 0,00% | 2,6120 | 2,6120 | 2,6120 | ,00 | |
| 12/8/2013 | 2,6120 | 0,00% | 2,6120 | 2,6120 | 2,6120 | ,00 | |
| 09/8/2013 | 2,6120 | 0,00% | 2,6120 | 2,6120 | 2,6120 | ,00 | |
| 08/8/2013 | 2,6120 | 2,43% | 2,6120 | 2,6120 | 2,6120 | 171 | ,00 |
| 07/8/2013 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 1.708 | ,00 |
| 06/8/2013 | 2,5500 | 0,67% | 2,5420 | 2,5500 | 2,5240 | 2.900 | ,00 |
| 05/8/2013 | 2,5330 | 0,00% | 2,5330 | 2,5330 | 2,5330 | 1.515 | ,00 |
| 02/8/2013 | 2,5330 | 0,00% | 2,5330 | 2,5330 | 2,5330 | ,00 | |
| 01/8/2013 | 2,5330 | -0,67% | 2,5330 | 2,5330 | 2,5330 | 227 | ,00 |
| 31/7/2013 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5420 | 5.726 | ,00 |
| 30/7/2013 | 2,5500 | 5,07% | 2,4270 | 2,5500 | 2,4010 | 1.035 | ,00 |
| 29/7/2013 | 2,4270 | -3,50% | 2,4270 | 2,4270 | 2,4270 | 881 | ,00 |
| 26/7/2013 | 2,5150 | 0,00% | 2,5150 | 2,5150 | 2,5150 | ,00 | |
| 25/7/2013 | 2,5150 | 5,89% | 2,4270 | 2,5330 | 2,4270 | 15.299 | ,00 |
| 24/7/2013 | 2,3750 | -2,86% | 2,3750 | 2,4180 | 2,3750 | 1.701 | ,00 |
| 23/7/2013 | 2,4450 | 2,60% | 2,4450 | 2,4450 | 2,4450 | 24 | ,00 |
| 22/7/2013 | 2,3830 | -2,54% | 2,3310 | 2,3830 | 2,3310 | 580 | ,00 |
| 19/7/2013 | 2,4450 | 0,00% | 2,4450 | 2,4450 | 2,4450 | ,00 | |
| 18/7/2013 | 2,4450 | 2,22% | 2,4450 | 2,4450 | 2,4450 | 20 | ,00 |
| 17/7/2013 | 2,3920 | 0,00% | 2,3920 | 2,3920 | 2,3920 | ,00 | |
| 16/7/2013 | 2,3920 | -0,75% | 2,4620 | 2,4620 | 2,3750 | 1.057 | ,00 |
| 15/7/2013 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | 11 | ,00 |
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 | 20,10 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 11,93 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 9,63 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,41 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,23 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,28 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|