| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)
4,1500 €
0,0100 (0,24%)
- Άνοιγμα 4,1700
- Υψηλό 4,2600
- Χαμηλό 4,1200
- Όγκος 1.552
- Τζίρος 6.451 €
- Πράξεις 14
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 01/4/1993 | 0,9586 | 0,94% | 0,9497 | 0,9762 | 0,9497 | 2.812 | ,00 |
| 31/3/1993 | 0,9497 | -0,93% | 0,9586 | 0,9586 | 0,9497 | 2.238 | ,00 |
| 30/3/1993 | 0,9586 | 0,94% | 0,9497 | 0,9762 | 0,9497 | 6.388 | ,00 |
| 29/3/1993 | 0,9497 | -0,93% | 0,9586 | 0,9938 | 0,9497 | 35.568 | ,00 |
| 26/3/1993 | 0,9586 | 2,83% | 0,9322 | 0,9586 | 0,9146 | 18.331 | ,00 |
| 24/3/1993 | 0,9322 | 0,00% | 0,9322 | 0,9322 | 0,8882 | 76.694 | ,00 |
| 23/3/1993 | 0,9322 | -4,51% | 0,9762 | 0,9762 | 0,9146 | 31.649 | ,00 |
| 22/3/1993 | 0,9762 | -1,77% | 0,9938 | 0,9938 | 0,9762 | 24.074 | ,00 |
| 19/3/1993 | 0,9938 | 0,89% | 0,9850 | 1,0030 | 0,9850 | 14.884 | ,00 |
| 18/3/1993 | 0,9850 | 2,75% | 0,9586 | 0,9850 | 0,9497 | 5.425 | ,00 |
| 17/3/1993 | 0,9586 | -1,80% | 0,9762 | 0,9762 | 0,9586 | 17.763 | ,00 |
| 16/3/1993 | 0,9762 | -0,89% | 0,9850 | 0,9850 | 0,9674 | 22.509 | ,00 |
| 15/3/1993 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9674 | 13.299 | ,00 |
| 12/3/1993 | 0,9850 | -0,89% | 0,9938 | 0,9938 | 0,9850 | 15.340 | ,00 |
| 11/3/1993 | 0,9938 | -0,92% | 1,0030 | 1,0200 | 0,9850 | 15.441 | ,00 |
| 10/3/1993 | 1,0030 | 0,93% | 0,9938 | 1,0200 | 0,9938 | 6.063 | ,00 |
| 09/3/1993 | 0,9938 | 0,00% | 0,9938 | 0,9938 | 0,9850 | 12.797 | ,00 |
| 08/3/1993 | 0,9938 | -2,57% | 1,0200 | 1,0200 | 0,9850 | 8.235 | ,00 |
| 05/3/1993 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 0,9938 | 100.261 | ,00 |
| 04/3/1993 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 0,9938 | 8.903 | ,00 |
| 03/3/1993 | 1,0200 | -0,87% | 1,0290 | 1,0290 | 0,9938 | 10.477 | ,00 |
| 02/3/1993 | 1,0290 | 0,00% | 1,0290 | 1,0290 | 1,0200 | 11.333 | ,00 |
| 26/2/1993 | 1,0290 | 0,88% | 1,0200 | 1,0380 | 1,0030 | 18.175 | ,00 |
| 25/2/1993 | 1,0200 | 0,00% | 1,0200 | 1,0380 | 0,9938 | 16.104 | ,00 |
| 24/2/1993 | 1,0200 | 3,55% | 0,9850 | 1,0290 | 0,9762 | 23.031 | ,00 |
| 23/2/1993 | 0,9850 | 0,90% | 0,9762 | 0,9938 | 0,9674 | 21.661 | ,00 |
| 22/2/1993 | 0,9762 | -1,77% | 0,9938 | 1,0200 | 0,9586 | 25.093 | ,00 |
| 19/2/1993 | 0,9938 | 1,80% | 0,9762 | 1,0030 | 0,9762 | 12.503 | ,00 |
| 18/2/1993 | 0,9762 | -2,67% | 1,0030 | 1,0470 | 0,9762 | 22.032 | ,00 |
| 17/2/1993 | 1,0030 | 2,75% | 0,9762 | 1,0200 | 0,9762 | 26.576 | ,00 |
| 16/2/1993 | 0,9762 | -2,67% | 1,0030 | 1,0030 | 0,9586 | 30.648 | ,00 |
| 15/2/1993 | 1,0030 | -4,93% | 1,0550 | 1,0550 | 0,9938 | 62.475 | ,00 |
| 12/2/1993 | 1,0550 | 0,76% | 1,0470 | 1,0820 | 1,0200 | 140.791 | ,00 |
| 11/2/1993 | 1,0470 | 0,00% | 1,0030 | 1,0640 | 0,9938 | 86.059 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|