| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8250 | -13,16 % | -0,1250 | 25.303 |
| ΕΛΒΕ | 5,5000 | -5,17 % | -0,3000 | 1.325 |
| ΙΛΥΔΑ | 5,2600 | -4,01 % | -0,2200 | 32.015 |
| ΝΤΟΠΛΕΡ | 0,7550 | -3,21 % | -0,0250 | 14.777 |
| ΠΡΔ | 0,4840 | -3,20 % | -0,0160 | 33.280 |
| ΝΑΥΠ | 1,2900 | -3,01 % | -0,0400 | 2.923 |
| ΕΤΕ | 13,2550 | -2,96 % | -0,4050 | 2.201.780 |
| ΜΑΘΙΟ | 0,8300 | -2,92 % | -0,0250 | 966 |
| ΔΟΜΙΚ | 2,1800 | -2,68 % | -0,0600 | 32.127 |
| ΦΡΛΚ | 4,1600 | -2,23 % | -0,0950 | 37.669 |
Συνεχης ενημερωση
LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)
3,5400 €
0,0400 (1,14%)
- Άνοιγμα 3,5000
- Υψηλό 3,5700
- Χαμηλό 3,5000
- Όγκος 8.886
- Τζίρος 31.330 €
- Πράξεις 57
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/12/2020 | 2,7000 | 1,50% | 2,7000 | 2,7000 | 2,7000 | 100 | 270,00 |
| 29/12/2020 | 2,6600 | 0,76% | 2,7000 | 2,7000 | 2,6600 | 700 | ,00 |
| 28/12/2020 | 2,6400 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 44 | 117,00 |
| 23/12/2020 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6400 | 50 | 132,00 |
| 22/12/2020 | 2,6600 | 0,76% | 2,6600 | 2,7000 | 2,6400 | 4.520 | 12.143,00 |
| 21/12/2020 | 2,6400 | -2,22% | 2,6800 | 2,6800 | 2,6400 | 2.912 | 7.768,00 |
| 18/12/2020 | 2,7000 | 2,27% | 2,6600 | 2,7000 | 2,6600 | 6.610 | 17.834,00 |
| 17/12/2020 | 2,6400 | -1,49% | 2,7400 | 2,7400 | 2,6400 | 19.779 | 53.426,00 |
| 16/12/2020 | 2,6800 | 1,52% | 2,6200 | 2,7200 | 2,6000 | 4.098 | 10.954,00 |
| 15/12/2020 | 2,6400 | -2,94% | 2,6800 | 2,7600 | 2,6000 | 5.326 | 14.334,00 |
| 14/12/2020 | 2,7200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 5 | 13,00 |
| 11/12/2020 | 2,7200 | 0,74% | 2,5800 | 2,7400 | 2,5800 | 4.012 | 10.863,00 |
| 10/12/2020 | 2,7000 | 0,75% | 2,6400 | 2,7000 | 2,6200 | 2.952 | 7.944,00 |
| 09/12/2020 | 2,6800 | -0,74% | 2,6600 | 2,7200 | 2,6000 | 5.002 | 13.407,00 |
| 08/12/2020 | 2,7000 | -1,46% | 2,6600 | 2,7600 | 2,6600 | 3.533 | 9.618,00 |
| 07/12/2020 | 2,7400 | 0,74% | 2,7000 | 2,7400 | 2,6800 | 2.655 | 7.181,00 |
| 04/12/2020 | 2,7200 | -2,16% | 2,7400 | 2,7400 | 2,6600 | 12.636 | 33.937,00 |
| 03/12/2020 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 02/12/2020 | 2,7800 | 0,00% | 2,6600 | 2,7800 | 2,6600 | 351 | 939,00 |
| 01/12/2020 | 2,7800 | 0,00% | 2,6200 | 2,8000 | 2,6200 | 1.100 | 2.991,00 |
| 30/11/2020 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 200 | 556,00 |
| 27/11/2020 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 26/11/2020 | 2,7800 | 4,51% | 2,7400 | 2,7800 | 2,7400 | 350 | 963,00 |
| 25/11/2020 | 2,6600 | -4,32% | 2,7000 | 2,7000 | 2,6600 | 155 | 416,00 |
| 24/11/2020 | 2,7800 | 2,96% | 2,7800 | 2,7800 | 2,7800 | 70 | 194,00 |
| 23/11/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 20/11/2020 | 2,7000 | 0,00% | 2,6000 | 2,7000 | 2,6000 | 10 | 26,00 |
| 19/11/2020 | 2,7000 | -2,88% | 2,6000 | 2,7400 | 2,6000 | 2.801 | 7.516,00 |
| 18/11/2020 | 2,7800 | 8,59% | 2,6600 | 2,7800 | 2,6600 | 2.607 | 7.099,00 |
| 17/11/2020 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 16/11/2020 | 2,5600 | -4,48% | 2,6000 | 2,6000 | 2,5600 | 80 | 206,00 |
| 13/11/2020 | 2,6800 | 4,69% | 2,6200 | 2,7000 | 2,6200 | 3.871 | 10.405,00 |
| 12/11/2020 | 2,5600 | -1,54% | 2,5400 | 2,6000 | 2,5000 | 1.203 | 3.062,00 |
| 11/11/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 10/11/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 10 | 26,00 |
| 09/11/2020 | 2,6000 | 4,84% | 2,5000 | 2,6000 | 2,5000 | 217 | 562,00 |
| 06/11/2020 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 05/11/2020 | 2,4800 | 0,00% | 2,4200 | 2,6200 | 2,4200 | 36 | 93,00 |
| 04/11/2020 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 03/11/2020 | 2,4800 | -0,80% | 2,5000 | 2,5000 | 2,4800 | 681 | 1.689,00 |
| 02/11/2020 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 30/10/2020 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 29/10/2020 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 27/10/2020 | 2,5000 | -0,79% | 2,5200 | 2,5200 | 2,4000 | 213 | 518,00 |
| 26/10/2020 | 2,5200 | 0,00% | 2,3600 | 2,5200 | 2,3600 | 10.015 | 25.225,00 |
| 23/10/2020 | 2,5200 | 0,80% | 2,6200 | 2,6200 | 2,5200 | 271 | 683,00 |
| 22/10/2020 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 21/10/2020 | 2,5000 | 2,46% | 2,4400 | 2,5000 | 2,4400 | 1.584 | 3.919,00 |
| 20/10/2020 | 2,4400 | 0,00% | 2,4600 | 2,5600 | 2,4400 | 1.837 | 4.504,00 |
| 19/10/2020 | 2,4400 | -2,40% | 2,4400 | 2,5800 | 2,4000 | 2.470 | 6.039,00 |
| 16/10/2020 | 2,5000 | -2,34% | 2,5600 | 2,5600 | 2,5000 | 2.698 | 6.817,00 |
| 15/10/2020 | 2,5600 | -3,03% | 2,6200 | 2,6200 | 2,5600 | 100 | 259,00 |
| 14/10/2020 | 2,6400 | 0,00% | 2,5000 | 2,6400 | 2,5000 | 610 | 1.583,00 |
| 13/10/2020 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 1.200 | 3.168,00 |
| 12/10/2020 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 50 | 132,00 |
| 09/10/2020 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 16 | 42,00 |
| 08/10/2020 | 2,6400 | 0,00% | 2,6800 | 2,6800 | 2,6400 | 480 | 1.276,00 |
| 07/10/2020 | 2,6400 | 0,76% | 2,6200 | 2,6400 | 2,6200 | 800 | 2.102,00 |
| 06/10/2020 | 2,6200 | -2,24% | 2,6600 | 2,6800 | 2,6200 | 6.101 | 16.053,00 |
| 05/10/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 02/10/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 147 | 393,00 |
| 01/10/2020 | 2,6800 | -0,74% | 2,7000 | 2,7000 | 2,6800 | 2.217 | 5.975,00 |
| 30/9/2020 | 2,7000 | 3,85% | 2,6000 | 2,7000 | 2,6000 | 3.340 | 8.903,00 |
| 29/9/2020 | 2,6000 | -2,26% | 2,6400 | 2,6400 | 2,6000 | 1.199 | 3.117,00 |
| 28/9/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 25/9/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 24/9/2020 | 2,6600 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 2 | 5,00 |
| 23/9/2020 | 2,6600 | -2,92% | 2,7200 | 2,7200 | 2,6400 | 4.501 | 11.942,00 |
| 22/9/2020 | 2,7400 | -5,52% | 2,9400 | 2,9400 | 2,6400 | 5.703 | 15.306,00 |
| 21/9/2020 | 2,9000 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 2 | 5,00 |
| 18/9/2020 | 2,9000 | 0,69% | 2,8000 | 2,9000 | 2,8000 | 550 | 1.545,00 |
| 17/9/2020 | 2,8800 | -1,37% | 2,8800 | 2,8800 | 2,8800 | 1.000 | 2.880,00 |
| 16/9/2020 | 2,9200 | 0,00% | 2,8600 | 2,9200 | 2,8000 | 960 | 2.748,00 |
| 15/9/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 14/9/2020 | 2,9200 | 2,82% | 2,7400 | 2,9200 | 2,7400 | 87 | 245,00 |
| 11/9/2020 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 10/9/2020 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 130 | 369,00 |
| 09/9/2020 | 2,8400 | -3,40% | 2,9400 | 2,9400 | 2,7000 | 830 | 2.369,00 |
| 08/9/2020 | 2,9400 | 5,76% | 2,7000 | 2,9400 | 2,7000 | 20.020 | 54.151,00 |
| 07/9/2020 | 2,7800 | -4,79% | 2,7600 | 2,9400 | 2,7600 | 197 | 549,00 |
| 04/9/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 03/9/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 02/9/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 01/9/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 31/8/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 28/8/2020 | 2,9200 | -2,67% | 2,9400 | 2,9400 | 2,8400 | 1.101 | 3.216,00 |
| 27/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 3.292 | 9.876,00 |
| 26/8/2020 | 3,0000 | -0,66% | 2,8200 | 3,0200 | 2,8200 | 4.048 | 12.146,00 |
| 25/8/2020 | 3,0200 | 0,00% | 2,9600 | 2,9600 | 2,8000 | 11 | 32,00 |
| 24/8/2020 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 21/8/2020 | 3,0200 | 0,00% | 2,8200 | 3,0800 | 2,8200 | 1.260 | 3.741,00 |
| 20/8/2020 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 19/8/2020 | 3,0200 | 3,42% | 2,7200 | 3,0200 | 2,7200 | 510 | 1.509,00 |
| 18/8/2020 | 2,9200 | 9,77% | 2,6600 | 2,9200 | 2,6600 | 1.070 | 3.079,00 |
| 17/8/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 14/8/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 13/8/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 12/8/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 11/8/2020 | 2,6600 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 12 | 33,00 |
| 10/8/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 07/8/2020 | 2,6600 | -6,34% | 2,6600 | 2,6600 | 2,6600 | 220 | 585,00 |
| 06/8/2020 | 2,8400 | 5,97% | 2,6000 | 2,8400 | 2,6000 | 815 | 2.139,00 |
| 05/8/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 1.550 | 4.154,00 |
| 04/8/2020 | 2,6800 | 0,00% | 2,6200 | 2,6800 | 2,6200 | 1.050 | 2.754,00 |
| 03/8/2020 | 2,6800 | 1,52% | 2,4800 | 2,6800 | 2,4800 | 760 | 1.976,00 |
| 31/7/2020 | 2,6400 | -2,94% | 2,6000 | 2,7000 | 2,5800 | 1.009 | 2.635,00 |
| 30/7/2020 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 29/7/2020 | 2,7200 | 3,82% | 2,6800 | 2,7200 | 2,6800 | 399 | 1.079,00 |
| 28/7/2020 | 2,6200 | -2,96% | 2,7000 | 2,7000 | 2,6200 | 400 | 1.064,00 |
| 27/7/2020 | 2,7000 | 0,00% | 2,8000 | 2,8000 | 2,7000 | 2.638 | 7.124,00 |
| 24/7/2020 | 2,7000 | 2,27% | 2,6200 | 2,7200 | 2,6200 | 2.166 | 5.805,00 |
| 23/7/2020 | 2,6400 | -8,97% | 2,6400 | 2,7200 | 2,6400 | 7.811 | 20.778,00 |
| 22/7/2020 | 2,9000 | 7,41% | 2,6000 | 2,9000 | 2,5400 | 6.192 | 16.308,00 |
| 21/7/2020 | 2,7000 | -5,59% | 2,7000 | 2,8200 | 2,6400 | 3.100 | 8.220,00 |
| 20/7/2020 | 2,8600 | 0,70% | 2,8600 | 2,8600 | 2,8600 | 150 | 429,00 |
| 17/7/2020 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 16/7/2020 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 20 | 56,00 |
| 15/7/2020 | 2,8400 | 1,43% | 2,8600 | 2,8600 | 2,7000 | 442 | 1.211,00 |
| 14/7/2020 | 2,8000 | 0,72% | 2,6400 | 2,8000 | 2,6400 | 430 | 1.195,00 |
| 13/7/2020 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 10/7/2020 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 09/7/2020 | 2,7800 | 2,96% | 2,7000 | 2,7800 | 2,6200 | 429 | 1.149,00 |
| 08/7/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 07/7/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 06/7/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 79 | 213,00 |
| 03/7/2020 | 2,7000 | -4,26% | 2,7800 | 2,7800 | 2,7000 | 12 | 33,00 |
| 02/7/2020 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 01/7/2020 | 2,8200 | -2,76% | 2,8200 | 2,8200 | 2,8200 | 21 | 59,00 |
| 30/6/2020 | 2,9000 | 0,00% | 2,7000 | 2,9000 | 2,7000 | 1.460 | 3.962,00 |
| 29/6/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 26/6/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 25/6/2020 | 2,9000 | 1,40% | 2,7400 | 2,9200 | 2,7400 | 1.654 | 4.793,00 |
| 24/6/2020 | 2,8600 | -2,72% | 2,7800 | 2,9000 | 2,7600 | 990 | 2.745,00 |
| 23/6/2020 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 22/6/2020 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 19/6/2020 | 2,9400 | 7,30% | 2,9200 | 2,9600 | 2,9200 | 300 | 884,00 |
| 18/6/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 17/6/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 16/6/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 15/6/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 12/6/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 11/6/2020 | 2,7400 | 0,00% | 2,6000 | 2,9800 | 2,6000 | 4.135 | 12.269,00 |
| 10/6/2020 | 2,7400 | -3,52% | 2,8000 | 2,8000 | 2,7000 | 1.612 | 4.510,00 |
| 09/6/2020 | 2,8400 | -4,70% | 2,8000 | 2,8400 | 2,8000 | 52 | 147,00 |
| 05/6/2020 | 2,9800 | 7,97% | 2,9800 | 2,9800 | 2,9800 | 100 | 298,00 |
| 04/6/2020 | 2,7600 | -6,12% | 2,7600 | 2,7600 | 2,7600 | 20 | 55,00 |
| 03/6/2020 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 3 | 8,00 |
| 02/6/2020 | 2,9400 | 4,26% | 2,9400 | 2,9400 | 2,9400 | 80 | 235,00 |
| 01/6/2020 | 2,8200 | -4,73% | 2,8200 | 2,8200 | 2,8200 | 100 | 282,00 |
| 29/5/2020 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 28/5/2020 | 2,9600 | 3,50% | 2,9600 | 2,9600 | 2,9600 | 20 | 59,00 |
| 27/5/2020 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 26/5/2020 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 25/5/2020 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 22/5/2020 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 21/5/2020 | 2,8600 | -4,67% | 2,9600 | 2,9600 | 2,8600 | 150 | 439,00 |
| 20/5/2020 | 3,0000 | 4,17% | 2,8800 | 3,0000 | 2,8800 | 2.030 | 5.938,00 |
| 19/5/2020 | 2,8800 | 4,35% | 2,8800 | 2,8800 | 2,8800 | 52 | 149,00 |
| 18/5/2020 | 2,7600 | -1,43% | 2,8400 | 2,8400 | 2,7600 | 179 | 494,00 |
| 15/5/2020 | 2,8000 | 2,94% | 2,8400 | 2,8400 | 2,7800 | 905 | 2.529,00 |
| 14/5/2020 | 2,7200 | -1,45% | 2,7600 | 2,8000 | 2,6200 | 6.325 | 16.955,00 |
| 13/5/2020 | 2,7600 | -2,13% | 2,8200 | 2,8200 | 2,7600 | 2.113 | 5.861,00 |
| 12/5/2020 | 2,8200 | -1,40% | 2,8200 | 2,8200 | 2,8200 | 28 | 78,00 |
| 11/5/2020 | 2,8600 | -3,38% | 2,9200 | 2,9400 | 2,8600 | 392 | 1.137,00 |
| 08/5/2020 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 07/5/2020 | 2,9600 | 0,00% | 2,8800 | 2,9600 | 2,8400 | 1.055 | 3.018,00 |
| 06/5/2020 | 2,9600 | -1,33% | 2,8400 | 2,9600 | 2,8200 | 1.615 | 4.575,00 |
| 05/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 100 | 300,00 |
| 04/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.650 | 4.950,00 |
| 30/4/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/4/2020 | 3,0000 | 1,35% | 3,0000 | 3,0000 | 3,0000 | 3.000 | 9.000,00 |
| 28/4/2020 | 2,9600 | -0,67% | 2,9600 | 3,0000 | 2,9600 | 2.170 | 6.441,06 |
| 27/4/2020 | 2,9800 | -0,67% | 2,9800 | 3,0000 | 2,9800 | 5.300 | 15.862,00 |
| 24/4/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 7.910 | 23.730,00 |
| 23/4/2020 | 3,0000 | -2,60% | 3,0800 | 3,0800 | 3,0000 | 7.318 | 21.954,72 |
| 22/4/2020 | 3,0800 | 0,65% | 3,0800 | 3,1200 | 3,0800 | 847 | 2.616,66 |
| 21/4/2020 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 16/4/2020 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 15/4/2020 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 14/4/2020 | 3,0600 | 2,00% | 3,1000 | 3,1000 | 3,0200 | 575 | 1.758,10 |
| 09/4/2020 | 3,0000 | 0,00% | 2,9600 | 3,0000 | 2,9400 | 1.220 | 3.622,00 |
| 08/4/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 2.700 | 8.100,00 |
| 07/4/2020 | 3,0000 | 3,45% | 2,9000 | 3,0600 | 2,9000 | 520 | 1.564,00 |
| 06/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 50 | 145,00 |
| 03/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 2.400 | 6.960,00 |
| 02/4/2020 | 2,9000 | -3,33% | 2,9000 | 2,9000 | 2,9000 | 2.030 | 5.887,00 |
| 01/4/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 31/3/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 30/3/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 200 | 600,00 |
| 27/3/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 2,9800 | 3.125 | 9.356,70 |
| 26/3/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.140 | 3.420,00 |
| 24/3/2020 | 3,0000 | 0,00% | 3,1000 | 3,1200 | 3,0000 | 1.750 | 5.333,20 |
| 23/3/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 20/3/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 19/3/2020 | 3,0000 | 6,38% | 2,8200 | 3,0400 | 2,8200 | 7.034 | 20.863,02 |
| 18/3/2020 | 2,8200 | -4,08% | 2,9400 | 2,9800 | 2,8200 | 7.620 | 21.855,60 |
| 17/3/2020 | 2,9400 | 7,30% | 2,7000 | 2,9400 | 2,7000 | 4.937 | 13.442,90 |
| 16/3/2020 | 2,7400 | -2,84% | 2,5600 | 2,7600 | 2,5600 | 17.377 | 46.571,20 |
| 13/3/2020 | 2,8200 | -4,73% | 2,9000 | 3,0800 | 2,8200 | 4.855 | 14.119,70 |
| 12/3/2020 | 2,9600 | -1,33% | 2,7400 | 2,9600 | 2,7400 | 14.200 | 40.048,90 |
| 11/3/2020 | 3,0000 | 2,74% | 3,0600 | 3,0800 | 2,8600 | 4.200 | 12.318,66 |
| 10/3/2020 | 2,9200 | -9,32% | 3,1600 | 3,1800 | 2,9200 | 11.477 | 34.646,70 |
| 09/3/2020 | 3,2200 | -8,00% | 3,1800 | 3,4000 | 3,1600 | 1.490 | 4.789,36 |
| 06/3/2020 | 3,5000 | -2,78% | 3,5000 | 3,5600 | 3,4000 | 4.630 | 15.963,00 |
| 05/3/2020 | 3,6000 | 0,56% | 3,5800 | 3,6000 | 3,5800 | 1.000 | 3.587,00 |
| 04/3/2020 | 3,5800 | 0,00% | 3,5400 | 3,6000 | 3,5400 | 5.500 | 19.691,04 |
| 03/3/2020 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 28/2/2020 | 3,5800 | 2,29% | 3,5000 | 3,6000 | 3,4200 | 7.896 | 28.114,84 |
| 27/2/2020 | 3,5000 | -1,69% | 3,4600 | 3,5400 | 3,4000 | 9.956 | 34.429,00 |
| 26/2/2020 | 3,5600 | -0,56% | 3,5000 | 3,5600 | 3,4400 | 6.375 | 22.254,34 |
| 25/2/2020 | 3,5800 | -2,72% | 3,5200 | 3,6000 | 3,5000 | 9.522 | 33.562,04 |
| 24/2/2020 | 3,6800 | -0,54% | 3,6200 | 3,7000 | 3,5800 | 9.296 | 33.839,44 |
| 21/2/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 20/2/2020 | 3,7000 | 2,78% | 3,6200 | 3,7000 | 3,6000 | 600 | 2.209,00 |
| 19/2/2020 | 3,6000 | -0,55% | 3,6000 | 3,6000 | 3,6000 | 1.450 | 5.220,00 |
| 18/2/2020 | 3,6200 | -2,69% | 3,6600 | 3,6600 | 3,6200 | 1.500 | 5.442,00 |
| 17/2/2020 | 3,7200 | 4,49% | 3,6000 | 3,7200 | 3,5600 | 1.610 | 5.929,60 |
| 14/2/2020 | 3,5600 | -2,73% | 3,5200 | 3,6600 | 3,5200 | 1.333 | 4.710,38 |
| 13/2/2020 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 12/2/2020 | 3,6600 | 3,98% | 3,6000 | 3,7400 | 3,6000 | 910 | 3.314,40 |
| 11/2/2020 | 3,5200 | 0,00% | 3,5400 | 3,5400 | 3,5200 | 1.150 | 4.060,00 |
| 10/2/2020 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | 1.000 | 3.520,00 |
| 07/2/2020 | 3,5200 | -1,68% | 3,5200 | 3,5200 | 3,5200 | 1.346 | 4.737,92 |
| 06/2/2020 | 3,5800 | 2,87% | 3,5800 | 3,5800 | 3,5800 | 500 | 1.790,00 |
| 05/2/2020 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4000 | 2.356 | 8.178,48 |
| 04/2/2020 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 03/2/2020 | 3,4800 | 0,00% | 3,4800 | 3,5600 | 3,4800 | 4.180 | 14.548,00 |
| 31/1/2020 | 3,4800 | -1,14% | 3,5400 | 3,5400 | 3,4800 | 4.500 | 15.830,00 |
| 30/1/2020 | 3,5200 | 0,00% | 3,5000 | 3,5400 | 3,4000 | 10.373 | 36.236,98 |
| 29/1/2020 | 3,5200 | 0,57% | 3,5200 | 3,5200 | 3,5000 | 2.079 | 7.302,50 |
| 28/1/2020 | 3,5000 | -0,57% | 3,5000 | 3,5000 | 3,5000 | 500 | 1.750,00 |
| 27/1/2020 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,4800 | 2.210 | 7.771,20 |
| 24/1/2020 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 23/1/2020 | 3,5200 | 0,00% | 3,4600 | 3,5200 | 3,4400 | 885 | 3.087,20 |
| 22/1/2020 | 3,5200 | 0,57% | 3,4600 | 3,5200 | 3,4600 | 1.378 | 4.830,84 |
| 21/1/2020 | 3,5000 | 0,00% | 3,4800 | 3,5000 | 3,4000 | 6.466 | 22.558,00 |
| 20/1/2020 | 3,5000 | 1,74% | 3,3600 | 3,5000 | 3,3600 | 250 | 851,00 |
| 17/1/2020 | 3,4400 | 0,00% | 3,4000 | 3,4400 | 3,4000 | 450 | 1.531,88 |
| 16/1/2020 | 3,4400 | -1,71% | 3,4400 | 3,4400 | 3,4400 | 746 | 2.566,24 |
| 15/1/2020 | 3,5000 | 1,16% | 3,4600 | 3,5000 | 3,4600 | 3.054 | 10.663,62 |
| 14/1/2020 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 13/1/2020 | 3,4600 | 0,00% | 3,4400 | 3,4600 | 3,3800 | 2.596 | 8.886,16 |
| 10/1/2020 | 3,4600 | -0,57% | 3,4200 | 3,4600 | 3,4200 | 290 | 993,80 |
| 09/1/2020 | 3,4800 | 0,00% | 3,3600 | 3,4800 | 3,3600 | 1.750 | 6.021,00 |
| 08/1/2020 | 3,4800 | 0,00% | 3,3400 | 3,4800 | 3,3400 | 4.160 | 14.338,82 |
| 07/1/2020 | 3,4800 | 3,57% | 3,3600 | 3,4800 | 3,3000 | 1.288 | 4.464,54 |
| 03/1/2020 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 02/1/2020 | 3,3600 | -2,33% | 3,3600 | 3,3600 | 3,3600 | 1 | 3,36 |
| 31/12/2019 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 30/12/2019 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 27/12/2019 | 3,4400 | -0,58% | 3,3400 | 3,4400 | 3,3400 | 700 | 2.388,00 |
| 23/12/2019 | 3,4600 | 0,00% | 3,4400 | 3,4600 | 3,4400 | 2.489 | 8.582,24 |
| 20/12/2019 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 19/12/2019 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4000 | 3.950 | 13.661,00 |
| 18/12/2019 | 3,4600 | 2,37% | 3,3400 | 3,4600 | 3,3400 | 580 | 1.979,20 |
| 17/12/2019 | 3,3800 | -1,17% | 3,3000 | 3,4800 | 3,3000 | 8.299 | 28.069,84 |
| 16/12/2019 | 3,4200 | 0,00% | 3,4200 | 3,4800 | 3,4200 | 151 | 516,48 |
| 13/12/2019 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 12/12/2019 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 11/12/2019 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 10/12/2019 | 3,4200 | 1,79% | 3,2600 | 3,4200 | 3,2400 | 10.684 | 35.539,20 |
| 09/12/2019 | 3,3600 | 0,60% | 3,3000 | 3,4000 | 3,2600 | 2.550 | 8.409,86 |
| 06/12/2019 | 3,3400 | 0,60% | 3,4400 | 3,4600 | 3,3400 | 527 | 1.766,20 |
| 05/12/2019 | 3,3200 | -2,35% | 3,3800 | 3,3800 | 3,3200 | 1.697 | 5.694,04 |
| 04/12/2019 | 3,4000 | -2,30% | 3,3600 | 3,4400 | 3,3400 | 4.518 | 15.207,64 |
| 03/12/2019 | 3,4800 | -1,14% | 3,4000 | 3,4800 | 3,4000 | 1.000 | 3.421,60 |
| 02/12/2019 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 29/11/2019 | 3,5200 | 5,39% | 3,3400 | 3,5200 | 3,3400 | 265 | 896,80 |
| 28/11/2019 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | ,00 | |
| 27/11/2019 | 3,3400 | -4,02% | 3,3800 | 3,3800 | 3,3400 | 438 | 1.469,72 |
| 26/11/2019 | 3,4800 | 0,00% | 3,3600 | 3,4800 | 3,3400 | 5.810 | 19.787,40 |
| 25/11/2019 | 3,4800 | 0,00% | 3,4400 | 3,4800 | 3,3400 | 1.755 | 6.028,20 |
| 22/11/2019 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 21/11/2019 | 3,4800 | 0,00% | 3,3400 | 3,4800 | 3,3000 | 2.100 | 6.986,90 |
| 20/11/2019 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 19/11/2019 | 3,4800 | 1,75% | 3,4400 | 3,4800 | 3,4400 | 2.300 | 7.915,48 |
| 18/11/2019 | 3,4200 | 0,59% | 3,3600 | 3,4200 | 3,3600 | 8.800 | 29.897,34 |
| 15/11/2019 | 3,4000 | 0,00% | 3,3600 | 3,4000 | 3,3600 | 3.200 | 10.816,00 |
| 14/11/2019 | 3,4000 | 0,00% | 3,4000 | 3,4200 | 3,4000 | 5.000 | 17.040,00 |
| 13/11/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 550 | 1.870,00 |
| 12/11/2019 | 3,4000 | 3,66% | 3,2000 | 3,4000 | 3,2000 | 500 | 1.618,86 |
| 11/11/2019 | 3,2800 | 0,00% | 3,2400 | 3,2800 | 3,2000 | 1.412 | 4.551,38 |
| 08/11/2019 | 3,2800 | -3,53% | 3,2800 | 3,2800 | 3,2800 | 28 | 91,84 |
| 07/11/2019 | 3,4000 | 0,00% | 3,3000 | 3,4000 | 3,2800 | 3.448 | 11.639,52 |
| 06/11/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,3000 | 2.200 | 7.443,00 |
| 05/11/2019 | 3,4000 | 1,19% | 3,2400 | 3,4000 | 3,2400 | 1.531 | 5.098,18 |
| 04/11/2019 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 01/11/2019 | 3,3600 | 0,00% | 3,3000 | 3,3600 | 3,2200 | 3.130 | 10.198,86 |
| 31/10/2019 | 3,3600 | -0,59% | 3,3600 | 3,3600 | 3,3600 | 54 | 181,44 |
| 30/10/2019 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 29/10/2019 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 25/10/2019 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 24/10/2019 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 23/10/2019 | 3,3800 | 0,00% | 3,3000 | 3,3800 | 3,3000 | 2.206 | 7.352,80 |
| 22/10/2019 | 3,3800 | -0,59% | 3,3400 | 3,3800 | 3,3400 | 150 | 503,00 |
| 21/10/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 18/10/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 17/10/2019 | 3,4000 | 1,19% | 3,3600 | 3,4000 | 3,3600 | 144 | 485,84 |
| 16/10/2019 | 3,3600 | 0,00% | 3,3000 | 3,3600 | 3,3000 | 550 | 1.818,00 |
| 15/10/2019 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0500 | 22,66 % | 0,1940 | 360.256 |
| ΑΑΑΚ | 7,6000 | 13,43 % | 0,9000 | 3 |
| ΟΠΤΡΟΝ | 2,1200 | 6,00 % | 0,1200 | 500 |
| ΟΛΠ | 43,8000 | 5,16 % | 2,1500 | 3.120 |
| ΦΡΙΓΟ | 0,5140 | 5,11 % | 0,0250 | 337.986 |
| ΡΕΒΟΙΛ | 1,6700 | 4,70 % | 0,0750 | 25.641 |
| ΠΑΙΡ | 0,9200 | 4,55 % | 0,0400 | 22.851 |
| ΕΥΔΑΠ | 7,0000 | 4,48 % | 0,3000 | 232.691 |
| ΚΕΚΡ | 2,0400 | 4,08 % | 0,0800 | 38.813 |
| ΠΕΡΦ | 7,4200 | 4,07 % | 0,2900 | 47.051 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,6000 | 2,10 % | 0,0740 | 45.671.509 |
| ΕΤΕ | 13,2550 | -2,96 % | -0,4050 | 29.434.207 |
| ΜΠΕΛΑ | 27,0600 | -1,96 % | -0,5400 | 19.772.472 |
| ΕΥΡΩΒ | 3,5000 | 1,07 % | 0,0370 | 18.355.225 |
| ΠΕΙΡ | 7,1460 | -0,03 % | -0,0020 | 14.840.706 |
| ΟΠΑΠ | 18,2000 | -1,19 % | -0,2200 | 8.514.915 |
| MTLN | 44,0000 | -0,09 % | -0,0400 | 7.626.585 |
| BOCHGR | 7,9600 | 2,31 % | 0,1800 | 7.196.867 |
| ΟΤΕ | 15,9600 | 0,95 % | 0,1500 | 6.170.549 |
| ΙΝΛΟΤ | 1,0700 | -1,11 % | -0,0120 | 6.133.570 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,6000 | 2,10 % | 12.692.121 | 45,67εκ. |
| ΙΝΛΟΤ | 1,0700 | -1,11 % | 5.714.997 | 6,13εκ. |
| ΕΥΡΩΒ | 3,5000 | 1,07 % | 5.245.412 | 18,36εκ. |
| ΕΤΕ | 13,2550 | -2,96 % | 2.201.780 | 29,43εκ. |
| ΠΕΙΡ | 7,1460 | -0,03 % | 2.069.628 | 14,84εκ. |
| BOCHGR | 7,9600 | 2,31 % | 910.236 | 7,20εκ. |
| CREDIA | 1,5460 | 2,11 % | 752.508 | 1,16εκ. |
| ΦΒΜΕΖΖ | 0,0670 | -0,45 % | 725.120 | 48.425 |
| ΜΠΕΛΑ | 27,0600 | -1,96 % | 725.098 | 19,77εκ. |
| ΕΧΑΕ | 6,2700 | 0,32 % | 609.978 | 3,82εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0500 | 22,66 % | 360.256 | 1,08 % |
| ΕΧΑΕ | 6,2700 | 0,32 % | 609.978 | 1,01 % |
| EIS | 1,5640 | 1,43 % | 147.339 | 0,96 % |
| ΑΛΦΑ | 3,6000 | 2,10 % | 12.692.121 | 0,55 % |
| ΜΠΕΛΑ | 27,0600 | -1,96 % | 725.098 | 0,54 % |
| ΚΟΥΑΛ | 1,4300 | 2,58 % | 131.434 | 0,48 % |
| ΛΕΒΠ | 0,2040 | 0,00 % | 10.001 | 0,46 % |
| ΠΑΙΡ | 0,9200 | 4,55 % | 22.851 | 0,46 % |
| ΚΥΡΙΟ | 2,1300 | 1,43 % | 27.988 | 0,37 % |
| ΕΚΤΕΡ | 3,1300 | 0,16 % | 93.936 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0500 | 22,66 % | 360.256 | 17,52 % |
| ΧΑΙΔΕ | 0,8250 | -13,16 % | 25.303 | 15,79 % |
| ΚΕΚΡ | 2,0400 | 4,08 % | 38.813 | 9,69 % |
| ΦΡΙΓΟ | 0,5140 | 5,11 % | 337.986 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7550 | -3,21 % | 14.777 | 7,05 % |
| ΕΛΒΕ | 5,5000 | -5,17 % | 1.325 | 6,90 % |
| ΛΑΝΑΚ | 1,4900 | 2,05 % | 1.667 | 6,85 % |
| ΟΛΠ | 43,8000 | 5,16 % | 3.120 | 6,00 % |
| CREDIA | 1,5460 | 2,11 % | 752.508 | 5,94 % |
| ΒΙΟΚΑ | 1,9200 | 2,40 % | 36.186 | 5,87 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|