| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | -0,0600 | 171.233 |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | -0,0450 | 10.100 |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | -1,8000 | 65 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 2.320.467 |
| ΝΤΟΠΛΕΡ | 0,7250 | -3,97 % | -0,0300 | 16.026 |
| ΕΛΒΕ | 5,3000 | -3,64 % | -0,2000 | 435 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 5.706.247 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 222.712 |
| ΚΕΚΡ | 1,9800 | -2,94 % | -0,0600 | 7.822 |
| CREDIA | 1,5020 | -2,85 % | -0,0440 | 396.605 |
Συνεχης ενημερωση
LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)
3,5500 €
0,0100 (0,28%)
- Άνοιγμα 3,5700
- Υψηλό 3,5800
- Χαμηλό 3,5200
- Όγκος 10.776
- Τζίρος 38.149 €
- Πράξεις 31
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/6/1994 | 1,1780 | -2,24% | 1,2050 | 1,2050 | 1,1780 | 32.074 | ,00 |
| 08/6/1994 | 1,2050 | 0,00% | 1,2050 | 1,2140 | 1,1780 | 46.887 | ,00 |
| 07/6/1994 | 1,2050 | -2,11% | 1,2310 | 1,2310 | 1,1960 | 72.691 | ,00 |
| 06/6/1994 | 1,2310 | 3,71% | 1,1870 | 1,2310 | 1,1870 | 28.056 | ,00 |
| 03/6/1994 | 1,1870 | 0,76% | 1,1780 | 1,1870 | 1,1780 | 39.079 | ,00 |
| 02/6/1994 | 1,1780 | -0,76% | 1,1870 | 1,2400 | 1,1780 | 39.913 | ,00 |
| 01/6/1994 | 1,1870 | 0,76% | 1,1780 | 1,2220 | 1,1780 | 58.733 | ,00 |
| 31/5/1994 | 1,1780 | 6,32% | 1,1080 | 1,1780 | 1,0900 | 113.207 | ,00 |
| 30/5/1994 | 1,1080 | -3,06% | 1,1430 | 1,1430 | 1,0990 | 46.771 | ,00 |
| 27/5/1994 | 1,1430 | 0,70% | 1,1350 | 1,1610 | 1,1350 | 60.233 | ,00 |
| 26/5/1994 | 1,1350 | 4,13% | 1,0900 | 1,1350 | 1,0820 | 78.755 | ,00 |
| 25/5/1994 | 1,0900 | -4,64% | 1,1430 | 1,1430 | 1,0820 | 117.573 | ,00 |
| 24/5/1994 | 1,1430 | -2,31% | 1,1700 | 1,1700 | 1,1260 | 97.061 | ,00 |
| 23/5/1994 | 1,1700 | -2,90% | 1,2050 | 1,2050 | 1,1700 | 30.915 | ,00 |
| 20/5/1994 | 1,2050 | 0,75% | 1,1960 | 1,2490 | 1,1700 | 110.608 | ,00 |
| 19/5/1994 | 1,1960 | -2,13% | 1,2220 | 1,2220 | 1,1780 | 30.887 | ,00 |
| 18/5/1994 | 1,2220 | -0,73% | 1,2310 | 1,2400 | 1,2220 | 13.956 | ,00 |
| 17/5/1994 | 1,2310 | 2,93% | 1,1960 | 1,2490 | 1,1960 | 134.527 | ,00 |
| 16/5/1994 | 1,1960 | 3,82% | 1,1520 | 1,2140 | 1,1520 | 1.959.842 | ,00 |
| 13/5/1994 | 1,1520 | -1,54% | 1,1700 | 1,1780 | 1,1170 | 73.007 | ,00 |
| 11/5/1994 | 1,1700 | -2,90% | 1,2050 | 1,2050 | 1,1610 | 47.070 | ,00 |
| 10/5/1994 | 1,2050 | -3,52% | 1,2490 | 1,2490 | 1,2050 | 14.245 | ,00 |
| 09/5/1994 | 1,2490 | 2,21% | 1,2220 | 1,2490 | 1,2220 | 48.302 | ,00 |
| 06/5/1994 | 1,2220 | -2,16% | 1,2490 | 1,2490 | 1,2220 | 17.821 | ,00 |
| 05/5/1994 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2310 | 9.997 | ,00 |
| 04/5/1994 | 1,2490 | -0,72% | 1,2580 | 1,2580 | 1,2220 | 8.220 | ,00 |
| 03/5/1994 | 1,2580 | 0,00% | 1,2580 | 1,2580 | 1,2490 | 3.613 | ,00 |
| 28/4/1994 | 1,2580 | 0,72% | 1,2490 | 1,2580 | 1,2400 | 4.877 | ,00 |
| 27/4/1994 | 1,2490 | 0,73% | 1,2400 | 1,2490 | 1,2400 | 5.084 | ,00 |
| 26/4/1994 | 1,2400 | -0,72% | 1,2490 | 1,2490 | 1,2310 | 5.489 | ,00 |
| 25/4/1994 | 1,2490 | 1,46% | 1,2310 | 1,2490 | 1,2220 | 8.466 | ,00 |
| 22/4/1994 | 1,2310 | -1,44% | 1,2490 | 1,2490 | 1,2220 | 3.027 | ,00 |
| 21/4/1994 | 1,2490 | 1,46% | 1,2310 | 1,2660 | 1,2050 | 38.124 | ,00 |
| 20/4/1994 | 1,2310 | -2,76% | 1,2660 | 1,2660 | 1,2310 | 23.979 | ,00 |
| 19/4/1994 | 1,2660 | -0,71% | 1,2750 | 1,3100 | 1,2660 | 103.877 | ,00 |
| 18/4/1994 | 1,2750 | 5,02% | 1,2140 | 1,2750 | 1,2050 | 66.722 | ,00 |
| 15/4/1994 | 1,2140 | 1,51% | 1,1960 | 1,2220 | 1,1960 | 17.190 | ,00 |
| 14/4/1994 | 1,1960 | -2,13% | 1,2220 | 1,2220 | 1,1960 | 10.253 | ,00 |
| 13/4/1994 | 1,2220 | 3,74% | 1,1780 | 1,2400 | 1,1520 | 35.305 | ,00 |
| 12/4/1994 | 1,1780 | -1,51% | 1,1960 | 1,1960 | 1,1700 | 23.185 | ,00 |
| 11/4/1994 | 1,1960 | -3,55% | 1,2400 | 1,2400 | 1,1960 | 26.934 | ,00 |
| 08/4/1994 | 1,2400 | -0,72% | 1,2490 | 1,2490 | 1,2310 | 27.238 | ,00 |
| 07/4/1994 | 1,2490 | 0,00% | 1,2490 | 1,2490 | 1,2140 | 23.704 | ,00 |
| 06/4/1994 | 1,2490 | -0,72% | 1,2580 | 1,2660 | 1,2490 | 41.557 | ,00 |
| 05/4/1994 | 1,2580 | 1,45% | 1,2400 | 1,2580 | 1,1960 | 29.172 | ,00 |
| 04/4/1994 | 1,2400 | -2,05% | 1,2660 | 1,2660 | 1,2220 | 25.126 | ,00 |
| 01/4/1994 | 1,2660 | 1,36% | 1,2490 | 1,2750 | 1,2490 | 62.821 | ,00 |
| 31/3/1994 | 1,2490 | -0,72% | 1,2580 | 1,2580 | 1,2400 | 49.023 | ,00 |
| 30/3/1994 | 1,2580 | 0,00% | 1,2580 | 1,2660 | 1,2490 | 36.401 | ,00 |
| 29/3/1994 | 1,2580 | 0,72% | 1,2490 | 1,2660 | 1,2490 | 20.790 | ,00 |
| 28/3/1994 | 1,2490 | -5,31% | 1,3190 | 1,3190 | 1,2490 | 44.298 | ,00 |
| 24/3/1994 | 1,3190 | 0,00% | 1,3190 | 1,3190 | 1,2750 | 12.749 | ,00 |
| 23/3/1994 | 1,3190 | 0,69% | 1,3100 | 1,3280 | 1,2930 | 30.988 | ,00 |
| 22/3/1994 | 1,3100 | 1,31% | 1,2930 | 1,3190 | 1,2750 | 13.670 | ,00 |
| 21/3/1994 | 1,2930 | -1,97% | 1,3190 | 1,3190 | 1,2750 | 75.993 | ,00 |
| 18/3/1994 | 1,3190 | -2,01% | 1,3460 | 1,3630 | 1,3100 | 47.303 | ,00 |
| 17/3/1994 | 1,3460 | 0,67% | 1,3370 | 1,3900 | 1,3370 | 142.831 | ,00 |
| 16/3/1994 | 1,3370 | 5,61% | 1,2660 | 1,3460 | 1,2660 | 256.907 | ,00 |
| 15/3/1994 | 1,2660 | 1,36% | 1,2490 | 1,2930 | 1,2490 | 32.007 | ,00 |
| 11/3/1994 | 1,2490 | 0,00% | 1,2490 | 1,2660 | 1,2490 | 34.591 | ,00 |
| 10/3/1994 | 1,2490 | -0,72% | 1,2580 | 1,2580 | 1,2400 | 3.433 | ,00 |
| 09/3/1994 | 1,2580 | 0,72% | 1,2490 | 1,2580 | 1,2220 | 32.033 | ,00 |
| 08/3/1994 | 1,2490 | -0,72% | 1,2580 | 1,2660 | 1,2490 | 34.951 | ,00 |
| 07/3/1994 | 1,2580 | -1,33% | 1,2750 | 1,2750 | 1,2490 | 35.607 | ,00 |
| 04/3/1994 | 1,2750 | -0,70% | 1,2840 | 1,2930 | 1,2750 | 32.955 | ,00 |
| 03/3/1994 | 1,2840 | 0,71% | 1,2750 | 1,3100 | 1,2750 | 19.928 | ,00 |
| 02/3/1994 | 1,2750 | -1,39% | 1,2930 | 1,3190 | 1,2750 | 24.876 | ,00 |
| 01/3/1994 | 1,2930 | 2,78% | 1,2580 | 1,3100 | 1,2580 | 28.585 | ,00 |
| 28/2/1994 | 1,2580 | 0,72% | 1,2490 | 1,2750 | 1,2310 | 31.314 | ,00 |
| 25/2/1994 | 1,2490 | 0,73% | 1,2400 | 1,2580 | 1,2310 | 24.572 | ,00 |
| 24/2/1994 | 1,2400 | -0,72% | 1,2490 | 1,2580 | 1,2400 | 31.039 | ,00 |
| 23/2/1994 | 1,2490 | -1,34% | 1,2660 | 1,3190 | 1,2490 | 23.089 | ,00 |
| 22/2/1994 | 1,2660 | -4,02% | 1,3190 | 1,3460 | 1,2580 | 24.326 | ,00 |
| 21/2/1994 | 1,3190 | 5,60% | 1,2490 | 1,3190 | 1,2490 | 38.917 | ,00 |
| 18/2/1994 | 1,2490 | 4,43% | 1,1960 | 1,2660 | 1,1960 | 43.421 | ,00 |
| 17/2/1994 | 1,1960 | -1,48% | 1,2140 | 1,2140 | 1,1780 | 33.657 | ,00 |
| 16/2/1994 | 1,2140 | 4,57% | 1,1610 | 1,2140 | 1,1610 | 21.612 | ,00 |
| 15/2/1994 | 1,1610 | -1,44% | 1,1780 | 1,1780 | 1,1430 | 65.852 | ,00 |
| 14/2/1994 | 1,1780 | -5,00% | 1,2400 | 1,2400 | 1,1780 | 40.742 | ,00 |
| 11/2/1994 | 1,2400 | -2,05% | 1,2660 | 1,2660 | 1,2220 | 14.783 | ,00 |
| 10/2/1994 | 1,2660 | 1,36% | 1,2490 | 1,2660 | 1,2490 | 31.111 | ,00 |
| 09/2/1994 | 1,2490 | 1,46% | 1,2310 | 1,2490 | 1,2050 | 61.416 | ,00 |
| 08/2/1994 | 1,2310 | 0,74% | 1,2220 | 1,2660 | 1,2220 | 70.489 | ,00 |
| 07/2/1994 | 1,2220 | -3,48% | 1,2660 | 1,2660 | 1,2140 | 102.933 | ,00 |
| 04/2/1994 | 1,2660 | -2,09% | 1,2930 | 1,3100 | 1,2660 | 24.157 | ,00 |
| 03/2/1994 | 1,2930 | -1,97% | 1,3190 | 1,3190 | 1,2750 | 35.462 | ,00 |
| 02/2/1994 | 1,3190 | 0,69% | 1,3100 | 1,3630 | 1,3100 | 45.224 | ,00 |
| 01/2/1994 | 1,3100 | 1,31% | 1,2930 | 1,3190 | 1,2750 | 82.253 | ,00 |
| 31/1/1994 | 1,2930 | -1,30% | 1,3100 | 1,3280 | 1,2930 | 18.071 | ,00 |
| 28/1/1994 | 1,3100 | 0,61% | 1,3020 | 1,3100 | 1,2750 | 80.472 | ,00 |
| 27/1/1994 | 1,3020 | -0,61% | 1,3100 | 1,3460 | 1,2930 | 64.818 | ,00 |
| 26/1/1994 | 1,3100 | -2,67% | 1,3460 | 1,3460 | 1,3100 | 54.079 | ,00 |
| 25/1/1994 | 1,3460 | -6,14% | 1,4340 | 1,4340 | 1,3460 | 54.539 | ,00 |
| 24/1/1994 | 1,4340 | 3,17% | 1,3900 | 1,4690 | 1,3900 | 129.738 | ,00 |
| 21/1/1994 | 1,3900 | 3,96% | 1,3370 | 1,4160 | 1,3100 | 92.155 | ,00 |
| 20/1/1994 | 1,3370 | -6,18% | 1,4250 | 1,4250 | 1,3370 | 96.802 | ,00 |
| 19/1/1994 | 1,4250 | -4,68% | 1,4950 | 1,4950 | 1,3980 | 154.505 | ,00 |
| 18/1/1994 | 1,4950 | -3,42% | 1,5480 | 1,5920 | 1,4690 | 264.599 | ,00 |
| 17/1/1994 | 1,5480 | 1,78% | 1,5210 | 1,6010 | 1,5210 | 396.829 | ,00 |
| 14/1/1994 | 1,5210 | 6,07% | 1,4340 | 1,5210 | 1,4340 | 468.409 | ,00 |
| 13/1/1994 | 1,4340 | 5,91% | 1,3540 | 1,4340 | 1,3540 | 167.651 | ,00 |
| 12/1/1994 | 1,3540 | 6,20% | 1,2750 | 1,3540 | 1,2750 | 409.664 | ,00 |
| 11/1/1994 | 1,2750 | 0,71% | 1,2660 | 1,2930 | 1,2580 | 326.416 | ,00 |
| 10/1/1994 | 1,2660 | 2,10% | 1,2400 | 1,2660 | 1,2400 | 201.450 | ,00 |
| 07/1/1994 | 1,2400 | 0,00% | 1,2400 | 1,2490 | 1,2220 | 124.123 | ,00 |
| 05/1/1994 | 1,2400 | -0,72% | 1,2490 | 1,2490 | 1,2140 | 81.256 | ,00 |
| 04/1/1994 | 1,2490 | 0,00% | 1,2490 | 1,2660 | 1,2310 | 106.749 | ,00 |
| 03/1/1994 | 1,2490 | 3,65% | 1,2050 | 1,2490 | 1,1960 | 69.519 | ,00 |
| 31/12/1993 | 1,2050 | 2,29% | 1,1780 | 1,2050 | 1,1780 | 54.290 | ,00 |
| 30/12/1993 | 1,1780 | -1,51% | 1,1960 | 1,2050 | 1,1780 | 32.235 | ,00 |
| 29/12/1993 | 1,1960 | 2,22% | 1,1700 | 1,1960 | 1,1700 | 57.612 | ,00 |
| 28/12/1993 | 1,1700 | 2,36% | 1,1430 | 1,1780 | 1,1430 | 45.137 | ,00 |
| 27/12/1993 | 1,1430 | 0,00% | 1,1430 | 1,1610 | 1,1430 | 22.401 | ,00 |
| 24/12/1993 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1350 | 25.584 | ,00 |
| 23/12/1993 | 1,1430 | -0,78% | 1,1520 | 1,1780 | 1,1430 | 12.408 | ,00 |
| 22/12/1993 | 1,1520 | 3,13% | 1,1170 | 1,1780 | 1,1170 | 34.517 | ,00 |
| 21/12/1993 | 1,1170 | -2,27% | 1,1430 | 1,1430 | 1,0900 | 49.848 | ,00 |
| 20/12/1993 | 1,1430 | -2,97% | 1,1780 | 1,1780 | 1,1430 | 15.533 | ,00 |
| 17/12/1993 | 1,1780 | 2,26% | 1,1520 | 1,1780 | 1,1350 | 61.538 | ,00 |
| 16/12/1993 | 1,1520 | -2,21% | 1,1780 | 1,1780 | 1,1430 | 68.976 | ,00 |
| 15/12/1993 | 1,1780 | 0,00% | 1,1780 | 1,1960 | 1,1520 | 95.391 | ,00 |
| 14/12/1993 | 1,1780 | -2,97% | 1,2140 | 1,2220 | 1,1780 | 111.306 | ,00 |
| 13/12/1993 | 1,2140 | 2,27% | 1,1870 | 1,2400 | 1,1870 | 78.599 | ,00 |
| 10/12/1993 | 1,1870 | 0,00% | 1,1870 | 1,2050 | 1,1780 | 69.022 | ,00 |
| 09/12/1993 | 1,1870 | 3,85% | 1,1430 | 1,1960 | 1,1260 | 114.965 | ,00 |
| 08/12/1993 | 1,1430 | -2,97% | 1,1780 | 1,1780 | 1,1430 | 55.624 | ,00 |
| 07/12/1993 | 1,1780 | 0,68% | 1,1700 | 1,1780 | 1,1430 | 153.224 | ,00 |
| 06/12/1993 | 1,1700 | -5,65% | 1,2400 | 1,2490 | 1,1700 | 93.121 | ,00 |
| 03/12/1993 | 1,2400 | 1,47% | 1,2220 | 1,2580 | 1,2050 | 139.973 | ,00 |
| 02/12/1993 | 1,2220 | 0,66% | 1,2140 | 1,2750 | 1,2140 | 601.044 | ,00 |
| 01/12/1993 | 1,2140 | 5,38% | 1,1520 | 1,2140 | 1,1520 | 893.336 | ,00 |
| 30/11/1993 | 1,1520 | 0,00% | 1,1520 | 1,1960 | 1,1430 | 86.292 | ,00 |
| 29/11/1993 | 1,1520 | 4,82% | 1,0990 | 1,1700 | 1,0990 | 95.852 | ,00 |
| 26/11/1993 | 1,0990 | -4,60% | 1,1520 | 1,1520 | 1,0990 | 41.286 | ,00 |
| 25/11/1993 | 1,1520 | -2,21% | 1,1780 | 1,1780 | 1,1080 | 93.547 | ,00 |
| 24/11/1993 | 1,1780 | 1,46% | 1,1610 | 1,2050 | 1,1610 | 167.629 | ,00 |
| 23/11/1993 | 1,1610 | -0,77% | 1,1700 | 1,1780 | 1,1430 | 65.667 | ,00 |
| 22/11/1993 | 1,1700 | 4,74% | 1,1170 | 1,1780 | 1,1170 | 141.172 | ,00 |
| 19/11/1993 | 1,1170 | -0,80% | 1,1260 | 1,1430 | 1,1170 | 45.273 | ,00 |
| 18/11/1993 | 1,1260 | 0,81% | 1,1170 | 1,1430 | 1,0990 | 84.415 | ,00 |
| 17/11/1993 | 1,1170 | -5,18% | 1,1780 | 1,1780 | 1,0990 | 132.398 | ,00 |
| 16/11/1993 | 1,1780 | 0,00% | 1,1780 | 1,1960 | 1,1520 | 162.635 | ,00 |
| 15/11/1993 | 1,1780 | 6,32% | 1,1080 | 1,1780 | 1,1080 | 487.390 | ,00 |
| 12/11/1993 | 1,1080 | 0,00% | 1,1080 | 1,1430 | 1,1080 | 56.160 | ,00 |
| 11/11/1993 | 1,1080 | 3,26% | 1,0730 | 1,1260 | 1,0730 | 108.731 | ,00 |
| 10/11/1993 | 1,0730 | 4,28% | 1,0290 | 1,0820 | 1,0290 | 23.634 | ,00 |
| 09/11/1993 | 1,0290 | 0,00% | 1,0290 | 1,0380 | 1,0030 | 10.801 | ,00 |
| 08/11/1993 | 1,0290 | 0,88% | 1,0200 | 1,0290 | 1,0200 | 8.936 | ,00 |
| 05/11/1993 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0030 | 9.962 | ,00 |
| 04/11/1993 | 1,0200 | 0,00% | 1,0200 | 1,0290 | 1,0200 | 6.008 | ,00 |
| 03/11/1993 | 1,0200 | 2,64% | 0,9938 | 1,0470 | 0,9938 | 21.289 | ,00 |
| 02/11/1993 | 0,9938 | 0,00% | 0,9938 | 0,9938 | 0,9762 | 17.891 | ,00 |
| 01/11/1993 | 0,9938 | -2,57% | 1,0200 | 1,0200 | 0,9938 | 9.913 | ,00 |
| 29/10/1993 | 1,0200 | -0,87% | 1,0290 | 1,0290 | 1,0030 | 9.648 | ,00 |
| 27/10/1993 | 1,0290 | 0,88% | 1,0200 | 1,0290 | 0,9938 | 12.273 | ,00 |
| 26/10/1993 | 1,0200 | -0,87% | 1,0290 | 1,0380 | 1,0030 | 10.789 | ,00 |
| 25/10/1993 | 1,0290 | -4,10% | 1,0730 | 1,0730 | 1,0290 | 13.794 | ,00 |
| 22/10/1993 | 1,0730 | 2,48% | 1,0470 | 1,0820 | 1,0470 | 28.570 | ,00 |
| 21/10/1993 | 1,0470 | 0,87% | 1,0380 | 1,0640 | 1,0380 | 46.501 | ,00 |
| 20/10/1993 | 1,0380 | -3,26% | 1,0730 | 1,0820 | 1,0290 | 35.350 | ,00 |
| 19/10/1993 | 1,0730 | -3,16% | 1,1080 | 1,1080 | 1,0730 | 32.056 | ,00 |
| 18/10/1993 | 1,1080 | 3,26% | 1,0730 | 1,1080 | 1,0730 | 78.705 | ,00 |
| 15/10/1993 | 1,0730 | 2,48% | 1,0470 | 1,0820 | 1,0290 | 39.328 | ,00 |
| 14/10/1993 | 1,0470 | 1,75% | 1,0290 | 1,0550 | 0,9938 | 50.787 | ,00 |
| 13/10/1993 | 1,0290 | 5,41% | 0,9762 | 1,0290 | 0,9762 | 52.873 | ,00 |
| 12/10/1993 | 0,9762 | 2,79% | 0,9497 | 0,9850 | 0,9497 | 12.144 | ,00 |
| 11/10/1993 | 0,9497 | -3,58% | 0,9850 | 0,9850 | 0,9322 | 10.533 | ,00 |
| 08/10/1993 | 0,9850 | 3,72% | 0,9497 | 0,9850 | 0,9497 | 24.400 | ,00 |
| 07/10/1993 | 0,9497 | 0,00% | 0,9497 | 0,9497 | 0,9410 | 6.334 | ,00 |
| 06/10/1993 | 0,9497 | -3,58% | 0,9850 | 0,9850 | 0,9497 | 5.600 | ,00 |
| 05/10/1993 | 0,9850 | 0,00% | 0,9850 | 0,9938 | 0,9850 | 21.559 | ,00 |
| 04/10/1993 | 0,9850 | 0,90% | 0,9762 | 0,9850 | 0,9586 | 13.034 | ,00 |
| 01/10/1993 | 0,9762 | 1,84% | 0,9586 | 0,9762 | 0,9234 | 21.843 | ,00 |
| 30/9/1993 | 0,9586 | -1,80% | 0,9762 | 0,9762 | 0,9497 | 6.376 | ,00 |
| 29/9/1993 | 0,9762 | -1,77% | 0,9938 | 0,9938 | 0,9586 | 3.024 | ,00 |
| 28/9/1993 | 0,9938 | -2,57% | 1,0200 | 1,0200 | 0,9674 | 7.854 | ,00 |
| 27/9/1993 | 1,0200 | 4,49% | 0,9762 | 1,0200 | 0,9762 | 13.199 | ,00 |
| 24/9/1993 | 0,9762 | 0,00% | 0,9762 | 0,9850 | 0,9410 | 18.189 | ,00 |
| 23/9/1993 | 0,9762 | 4,72% | 0,9322 | 0,9762 | 0,9322 | 10.612 | ,00 |
| 22/9/1993 | 0,9322 | 1,92% | 0,9146 | 0,9497 | 0,9146 | 12.914 | ,00 |
| 21/9/1993 | 0,9146 | -4,59% | 0,9586 | 0,9586 | 0,9146 | 3.118 | ,00 |
| 20/9/1993 | 0,9586 | 2,83% | 0,9322 | 0,9586 | 0,9234 | 18.548 | ,00 |
| 17/9/1993 | 0,9322 | 1,92% | 0,9146 | 0,9497 | 0,9146 | 12.028 | ,00 |
| 16/9/1993 | 0,9146 | 0,97% | 0,9058 | 0,9497 | 0,9058 | 12.282 | ,00 |
| 15/9/1993 | 0,9058 | 0,00% | 0,9058 | 0,9058 | 0,9058 | 727 | ,00 |
| 14/9/1993 | 0,9058 | 0,97% | 0,8971 | 0,9146 | 0,8882 | 21.274 | ,00 |
| 13/9/1993 | 0,8971 | -4,67% | 0,9410 | 0,9410 | 0,8971 | 24.143 | ,00 |
| 10/9/1993 | 0,9410 | -1,84% | 0,9586 | 0,9938 | 0,9146 | 19.567 | ,00 |
| 09/9/1993 | 0,9586 | -4,43% | 1,0030 | 1,0030 | 0,9586 | 1.607 | ,00 |
| 08/9/1993 | 1,0030 | 4,63% | 0,9586 | 1,0030 | 0,9586 | 28.922 | ,00 |
| 07/9/1993 | 0,9586 | -2,68% | 0,9850 | 0,9850 | 0,9497 | 25.968 | ,00 |
| 06/9/1993 | 0,9850 | -1,79% | 1,0030 | 1,0030 | 0,9762 | 21.516 | ,00 |
| 03/9/1993 | 1,0030 | -1,67% | 1,0200 | 1,0290 | 1,0030 | 3.086 | ,00 |
| 02/9/1993 | 1,0200 | 2,64% | 0,9938 | 1,0200 | 0,9850 | 12.534 | ,00 |
| 01/9/1993 | 0,9938 | -0,92% | 1,0030 | 1,0030 | 0,9762 | 13.598 | ,00 |
| 31/8/1993 | 1,0030 | -4,20% | 1,0470 | 1,0470 | 1,0030 | 20.362 | ,00 |
| 30/8/1993 | 1,0470 | -1,60% | 1,0640 | 1,0640 | 1,0290 | 3.219 | ,00 |
| 27/8/1993 | 1,0640 | 0,85% | 1,0550 | 1,0640 | 1,0290 | 14.174 | ,00 |
| 26/8/1993 | 1,0550 | 3,43% | 1,0200 | 1,0550 | 1,0200 | 15.629 | ,00 |
| 25/8/1993 | 1,0200 | -0,87% | 1,0290 | 1,0290 | 1,0200 | 17.696 | ,00 |
| 24/8/1993 | 1,0290 | 0,88% | 1,0200 | 1,0470 | 1,0200 | 17.932 | ,00 |
| 23/8/1993 | 1,0200 | -3,32% | 1,0550 | 1,0550 | 1,0030 | 28.646 | ,00 |
| 20/8/1993 | 1,0550 | -2,50% | 1,0820 | 1,0820 | 1,0550 | 8.681 | ,00 |
| 19/8/1993 | 1,0820 | -0,73% | 1,0900 | 1,0900 | 1,0730 | 10.595 | ,00 |
| 18/8/1993 | 1,0900 | 1,58% | 1,0730 | 1,0990 | 1,0550 | 29.633 | ,00 |
| 17/8/1993 | 1,0730 | -0,83% | 1,0820 | 1,0900 | 1,0730 | 39.527 | ,00 |
| 16/8/1993 | 1,0820 | -4,67% | 1,1350 | 1,1350 | 1,0820 | 25.789 | ,00 |
| 13/8/1993 | 1,1350 | 4,13% | 1,0900 | 1,1430 | 1,0900 | 79.242 | ,00 |
| 12/8/1993 | 1,0900 | -2,42% | 1,1170 | 1,1170 | 1,0900 | 27.303 | ,00 |
| 11/8/1993 | 1,1170 | -2,27% | 1,1430 | 1,1430 | 1,0990 | 25.757 | ,00 |
| 10/8/1993 | 1,1430 | -0,78% | 1,1520 | 1,1780 | 1,1350 | 28.951 | ,00 |
| 09/8/1993 | 1,1520 | 2,31% | 1,1260 | 1,1780 | 1,1260 | 48.213 | ,00 |
| 06/8/1993 | 1,1260 | 1,62% | 1,1080 | 1,1430 | 1,0900 | 35.931 | ,00 |
| 05/8/1993 | 1,1080 | -3,06% | 1,1430 | 1,1430 | 1,0990 | 34.476 | ,00 |
| 04/8/1993 | 1,1430 | -1,55% | 1,1610 | 1,1610 | 1,1080 | 50.188 | ,00 |
| 03/8/1993 | 1,1610 | 0,00% | 1,1610 | 1,1780 | 1,1520 | 85.938 | ,00 |
| 02/8/1993 | 1,1610 | -2,93% | 1,1960 | 1,2220 | 1,1430 | 113.438 | ,00 |
| 30/7/1993 | 1,1960 | 1,53% | 1,1780 | 1,1960 | 1,1780 | 203.858 | ,00 |
| 29/7/1993 | 1,1780 | 5,46% | 1,1170 | 1,1780 | 1,1170 | 230.793 | ,00 |
| 28/7/1993 | 1,1170 | 0,81% | 1,1080 | 1,1170 | 1,0900 | 150.368 | ,00 |
| 27/7/1993 | 1,1080 | 1,65% | 1,0900 | 1,1170 | 1,0820 | 145.258 | ,00 |
| 26/7/1993 | 1,0900 | 1,58% | 1,0730 | 1,1080 | 1,0730 | 26.035 | ,00 |
| 23/7/1993 | 1,0730 | 4,28% | 1,0290 | 1,0730 | 1,0290 | 74.409 | ,00 |
| 22/7/1993 | 1,0290 | 3,54% | 0,9938 | 1,0470 | 0,9938 | 36.316 | ,00 |
| 21/7/1993 | 0,9938 | 1,80% | 0,9762 | 1,0200 | 0,9762 | 5.363 | ,00 |
| 20/7/1993 | 0,9762 | 0,00% | 0,9762 | 0,9762 | 0,9762 | 10.233 | ,00 |
| 19/7/1993 | 0,9762 | -0,89% | 0,9850 | 0,9850 | 0,9762 | 7.579 | ,00 |
| 16/7/1993 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9762 | 8.891 | ,00 |
| 15/7/1993 | 0,9850 | 0,00% | 0,9850 | 1,0030 | 0,9850 | 31.290 | ,00 |
| 14/7/1993 | 0,9850 | -0,89% | 0,9938 | 0,9938 | 0,9850 | 9.904 | ,00 |
| 13/7/1993 | 0,9938 | -0,92% | 1,0030 | 1,0200 | 0,9850 | 21.454 | ,00 |
| 12/7/1993 | 1,0030 | 0,00% | 1,0030 | 1,0290 | 1,0030 | 25.868 | ,00 |
| 09/7/1993 | 1,0030 | 0,93% | 0,9938 | 1,0030 | 0,9850 | 28.963 | ,00 |
| 08/7/1993 | 0,9938 | 0,89% | 0,9850 | 0,9938 | 0,9762 | 18.330 | ,00 |
| 07/7/1993 | 0,9850 | 2,75% | 0,9586 | 0,9850 | 0,9586 | 18.175 | ,00 |
| 06/7/1993 | 0,9586 | 0,00% | 0,9586 | 0,9586 | 0,9586 | 6.502 | ,00 |
| 05/7/1993 | 0,9586 | 0,94% | 0,9497 | 0,9586 | 0,9497 | 20.838 | ,00 |
| 02/7/1993 | 0,9497 | 0,92% | 0,9410 | 0,9586 | 0,9410 | 21.402 | ,00 |
| 01/7/1993 | 0,9410 | 0,00% | 0,9410 | 0,9497 | 0,9322 | 20.945 | ,00 |
| 30/6/1993 | 0,9410 | 1,91% | 0,9234 | 0,9410 | 0,9234 | 7.427 | ,00 |
| 29/6/1993 | 0,9234 | 0,96% | 0,9146 | 0,9234 | 0,8971 | 19.494 | ,00 |
| 28/6/1993 | 0,9146 | -2,81% | 0,9410 | 0,9410 | 0,9146 | 16.755 | ,00 |
| 25/6/1993 | 0,9410 | -0,92% | 0,9497 | 0,9497 | 0,9234 | 5.235 | ,00 |
| 24/6/1993 | 0,9497 | 0,00% | 0,9497 | 0,9497 | 0,9322 | 2.859 | ,00 |
| 23/6/1993 | 0,9497 | -0,93% | 0,9586 | 0,9762 | 0,9497 | 30.353 | ,00 |
| 22/6/1993 | 0,9586 | 0,94% | 0,9497 | 0,9674 | 0,9497 | 27.009 | ,00 |
| 21/6/1993 | 0,9497 | 3,84% | 0,9146 | 0,9497 | 0,9146 | 19.556 | ,00 |
| 18/6/1993 | 0,9146 | -0,95% | 0,9234 | 0,9234 | 0,9058 | 6.858 | ,00 |
| 17/6/1993 | 0,9234 | 0,00% | 0,9234 | 0,9322 | 0,9146 | 10.742 | ,00 |
| 16/6/1993 | 0,9234 | 0,96% | 0,9146 | 0,9322 | 0,9146 | 9.159 | ,00 |
| 15/6/1993 | 0,9146 | -0,95% | 0,9234 | 0,9322 | 0,8971 | 34.505 | ,00 |
| 14/6/1993 | 0,9234 | -0,94% | 0,9322 | 0,9322 | 0,8971 | 6.816 | ,00 |
| 11/6/1993 | 0,9322 | -0,94% | 0,9410 | 0,9410 | 0,9146 | 14.686 | ,00 |
| 10/6/1993 | 0,9410 | -0,92% | 0,9497 | 0,9497 | 0,9410 | 17.052 | ,00 |
| 09/6/1993 | 0,9497 | 1,88% | 0,9322 | 0,9586 | 0,9234 | 68.397 | ,00 |
| 08/6/1993 | 0,9322 | 2,91% | 0,9058 | 0,9322 | 0,9058 | 20.099 | ,00 |
| 04/6/1993 | 0,9058 | 0,00% | 0,9058 | 0,9058 | 0,8882 | 26.635 | ,00 |
| 03/6/1993 | 0,9058 | 0,97% | 0,8971 | 0,9146 | 0,8971 | 20.365 | ,00 |
| 02/6/1993 | 0,8971 | 1,00% | 0,8882 | 0,8971 | 0,8882 | 43.570 | ,00 |
| 01/6/1993 | 0,8882 | -1,94% | 0,9058 | 0,9146 | 0,8794 | 10.816 | ,00 |
| 31/5/1993 | 0,9058 | 1,98% | 0,8882 | 0,9058 | 0,8882 | 14.023 | ,00 |
| 28/5/1993 | 0,8882 | 0,00% | 0,8882 | 0,8882 | 0,8882 | 12.171 | ,00 |
| 27/5/1993 | 0,8882 | 0,00% | 0,8882 | 0,8882 | 0,8882 | 5.349 | ,00 |
| 26/5/1993 | 0,8882 | 0,00% | 0,8882 | 0,9058 | 0,8882 | 13.605 | ,00 |
| 25/5/1993 | 0,8882 | 0,00% | 0,8882 | 0,8882 | 0,8882 | 2.141 | ,00 |
| 24/5/1993 | 0,8882 | 0,00% | 0,8882 | 0,8882 | 0,8882 | 9.717 | ,00 |
| 21/5/1993 | 0,8882 | 0,00% | 0,8882 | 0,8882 | 0,8882 | 9.013 | ,00 |
| 20/5/1993 | 0,8882 | 0,00% | 0,8882 | 0,8882 | 0,8882 | 5.751 | ,00 |
| 19/5/1993 | 0,8882 | 0,00% | 0,8882 | 0,8882 | 0,8882 | 6.789 | ,00 |
| 18/5/1993 | 0,8882 | 0,00% | 0,8882 | 0,8882 | 0,8882 | 12.013 | ,00 |
| 17/5/1993 | 0,8882 | 0,00% | 0,8882 | 0,8882 | 0,8794 | 11.892 | ,00 |
| 14/5/1993 | 0,8882 | 0,00% | 0,8882 | 0,8882 | 0,8882 | 11.139 | ,00 |
| 13/5/1993 | 0,8882 | -2,89% | 0,9146 | 0,9146 | 0,8882 | 11.518 | ,00 |
| 12/5/1993 | 0,9146 | 0,00% | 0,9146 | 0,9146 | 0,9146 | 2.959 | ,00 |
| 11/5/1993 | 0,9146 | 1,95% | 0,8971 | 0,9146 | 0,8971 | 24.162 | ,00 |
| 10/5/1993 | 0,8971 | 0,00% | 0,8971 | 0,9058 | 0,8882 | 9.260 | ,00 |
| 07/5/1993 | 0,8971 | 1,00% | 0,8882 | 0,9410 | 0,8882 | 15.077 | ,00 |
| 06/5/1993 | 0,8882 | -6,48% | 0,9497 | 0,9497 | 0,8882 | 17.149 | ,00 |
| 05/5/1993 | 0,9497 | 0,00% | 0,9497 | 0,9497 | 0,9322 | 29.050 | ,00 |
| 04/5/1993 | 0,9497 | -0,93% | 0,9586 | 0,9674 | 0,9322 | 30.725 | ,00 |
| 03/5/1993 | 0,9586 | 3,81% | 0,9234 | 0,9762 | 0,9234 | 26.604 | ,00 |
| 30/4/1993 | 0,9234 | 0,96% | 0,9146 | 0,9497 | 0,9146 | 4.597 | ,00 |
| 29/4/1993 | 0,9146 | 2,97% | 0,8882 | 0,9146 | 0,8882 | 6.604 | ,00 |
| 28/4/1993 | 0,8882 | -1,94% | 0,9058 | 0,9146 | 0,8706 | 11.833 | ,00 |
| 27/4/1993 | 0,9058 | -0,96% | 0,9146 | 0,9146 | 0,8971 | 2.369 | ,00 |
| 26/4/1993 | 0,9146 | -3,70% | 0,9497 | 0,9497 | 0,9146 | 4.401 | ,00 |
| 23/4/1993 | 0,9497 | 1,88% | 0,9322 | 0,9497 | 0,9058 | 13.238 | ,00 |
| 22/4/1993 | 0,9322 | 0,00% | 0,9322 | 0,9322 | 0,9146 | 21.919 | ,00 |
| 21/4/1993 | 0,9322 | 0,00% | 0,9322 | 0,9410 | 0,9146 | 10.223 | ,00 |
| 20/4/1993 | 0,9322 | -2,75% | 0,9586 | 0,9586 | 0,9322 | 7.956 | ,00 |
| 15/4/1993 | 0,9586 | 0,94% | 0,9497 | 0,9586 | 0,9497 | 7.732 | ,00 |
| 14/4/1993 | 0,9497 | 0,92% | 0,9410 | 0,9850 | 0,9410 | 2.055 | ,00 |
| 13/4/1993 | 0,9410 | 1,91% | 0,9234 | 0,9410 | 0,9234 | 2.409 | ,00 |
| 12/4/1993 | 0,9234 | -3,67% | 0,9586 | 0,9586 | 0,9146 | 13.666 | ,00 |
| 09/4/1993 | 0,9586 | 0,00% | 0,9586 | 0,9586 | 0,9410 | 5.618 | ,00 |
| 08/4/1993 | 0,9586 | -0,91% | 0,9674 | 0,9674 | 0,9497 | 5.636 | ,00 |
| 07/4/1993 | 0,9674 | 1,86% | 0,9497 | 0,9674 | 0,9410 | 10.627 | ,00 |
| 06/4/1993 | 0,9497 | 0,00% | 0,9497 | 0,9497 | 0,9497 | 11.734 | ,00 |
| 05/4/1993 | 0,9497 | -0,93% | 0,9586 | 0,9586 | 0,9497 | 9.871 | ,00 |
| 02/4/1993 | 0,9586 | 0,00% | 0,9586 | 0,9586 | 0,9497 | 11.085 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 0,1220 | 306.165 |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 0,1400 | 97.872 |
| ΝΑΥΠ | 1,3700 | 6,20 % | 0,0800 | 12.579 |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 0,1400 | 71.327 |
| ΑΒΕ | 0,5200 | 4,00 % | 0,0200 | 132.821 |
| ΛΑΜΨΑ | 41,0000 | 3,54 % | 1,4000 | 450 |
| ΣΠΙ | 0,6160 | 3,36 % | 0,0200 | 23.691 |
| ΠΑΙΡ | 0,9480 | 3,04 % | 0,0280 | 14.843 |
| ΕΛΙΝ | 2,3800 | 3,03 % | 0,0700 | 23.425 |
| ΚΟΥΕΣ | 7,4300 | 2,77 % | 0,2000 | 69.055 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | -0,0100 | 83.154.218 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 30.079.462 |
| ΠΕΙΡ | 7,0800 | -0,92 % | -0,0660 | 28.941.358 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 19.439.506 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 9.607.544 |
| ΜΠΕΛΑ | 26,9800 | -0,30 % | -0,0800 | 6.790.966 |
| ΟΤΕ | 16,0000 | 0,25 % | 0,0400 | 5.770.349 |
| ΟΠΑΠ | 18,3000 | 0,55 % | 0,1000 | 4.887.284 |
| ΔΕΗ | 14,7000 | -0,14 % | -0,0200 | 4.562.066 |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 0,0200 | 3.511.825 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 83,15εκ. |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | 5.706.247 | 19,44εκ. |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 28,94εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 3.231.658 | 3,51εκ. |
| ΕΤΕ | 12,7250 | -4,00 % | 2.320.467 | 30,08εκ. |
| BOCHGR | 7,8000 | -2,01 % | 410.289 | 3,23εκ. |
| CREDIA | 1,5020 | -2,85 % | 396.605 | 604,3χιλ. |
| ΟΤΕ | 16,0000 | 0,25 % | 360.159 | 5,77εκ. |
| ΙΚΤΙΝ | 0,4135 | -1,31 % | 338.574 | 140,8χιλ. |
| ΔΕΗ | 14,7000 | -0,14 % | 308.978 | 4,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 2,00 % |
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 1,01 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 0,51 % |
| ΕΧΑΕ | 6,3600 | 1,44 % | 272.852 | 0,45 % |
| ΕΚΤΕΡ | 3,1750 | 1,44 % | 112.204 | 0,42 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 0,41 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 0,37 % |
| ΙΛΥΔΑ | 5,3000 | 0,76 % | 49.457 | 0,35 % |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 0,32 % |
| ΚΟΥΑΛ | 1,4300 | 0,00 % | 87.187 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 11,38 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 9,59 % |
| ΝΑΥΠ | 1,3700 | 6,20 % | 12.579 | 8,91 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 8,08 % |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | 65 | 7,57 % |
| ΠΑΙΡ | 0,9480 | 3,04 % | 14.843 | 7,39 % |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | 10.100 | 7,27 % |
| ΔΑΙΟΣ | 7,0000 | -2,10 % | 1.209 | 6,99 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 6,76 % |
| ΚΕΚΡ | 1,9800 | -2,94 % | 7.822 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|