| 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 |
|---|---|---|---|---|---|---|---|
| 07/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 04/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 03/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 02/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 01/3/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 29/2/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 26/2/2016 | 1,4410 | 1,26% | 1,4410 | 1,4410 | 1,4410 | 10 | 15,60 |
| 25/2/2016 | 1,4230 | -3,13% | 1,3300 | 1,4230 | 1,3300 | 683 | 923,74 |
| 24/2/2016 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | ,00 | |
| 23/2/2016 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | ,00 | |
| 22/2/2016 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | ,00 | |
| 19/2/2016 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | ,00 | |
| 18/2/2016 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | ,00 | |
| 17/2/2016 | 1,4690 | 5,30% | 1,4600 | 1,4690 | 1,4600 | 541 | 794,59 |
| 16/2/2016 | 1,3950 | 7,89% | 1,3950 | 1,3950 | 1,3950 | 10 | 15,10 |
| 15/2/2016 | 1,2930 | -6,71% | 1,2570 | 1,3860 | 1,2470 | 1.745 | 2.241,16 |
| 12/2/2016 | 1,3860 | -4,48% | 1,3860 | 1,3860 | 1,3860 | 3.248 | 4.500,00 |
| 11/2/2016 | 1,4510 | -1,83% | 1,4510 | 1,4510 | 1,4510 | 113 | 164,85 |
| 10/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 09/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 08/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 05/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 04/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 03/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 02/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 01/2/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 29/1/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 28/1/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 27/1/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 26/1/2016 | 1,4780 | 4,53% | 1,3860 | 1,4780 | 1,3860 | 38 | 53,10 |
| 25/1/2016 | 1,4140 | -8,36% | 1,4140 | 1,4140 | 1,4140 | 87 | 122,40 |
| 22/1/2016 | 1,5430 | 7,75% | 1,4140 | 1,5430 | 1,4140 | 347 | 492,40 |
| 21/1/2016 | 1,4320 | -0,62% | 1,3300 | 1,4320 | 1,3300 | 1.034 | 1.455,80 |
| 20/1/2016 | 1,4410 | 0,00% | 1,4410 | 1,4410 | 1,4410 | ,00 | |
| 19/1/2016 | 1,4410 | 7,54% | 1,2930 | 1,4410 | 1,2930 | 1.245 | 1.634,00 |
| 18/1/2016 | 1,3400 | -9,89% | 1,4690 | 1,4690 | 1,3400 | 335 | 478,90 |
| 15/1/2016 | 1,4870 | 0,61% | 1,4600 | 1,4870 | 1,4600 | 1.083 | 1.592,14 |
| 14/1/2016 | 1,4780 | 3,21% | 1,4780 | 1,4780 | 1,4690 | 227 | 335,20 |
| 13/1/2016 | 1,4320 | 0,00% | 1,4320 | 1,4320 | 1,4320 | ,00 | |
| 12/1/2016 | 1,4320 | -3,11% | 1,3490 | 1,4320 | 1,3400 | 509 | 688,50 |
| 11/1/2016 | 1,4780 | 0,00% | 1,4690 | 1,4780 | 1,4690 | 2.165 | 3.189,60 |
| 08/1/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 07/1/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 05/1/2016 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 04/1/2016 | 1,4780 | 2,57% | 1,4320 | 1,4970 | 1,4320 | 732 | 1.074,10 |
| 31/12/2015 | 1,4410 | -3,74% | 1,3490 | 1,4410 | 1,3490 | 887 | 1.271,70 |
| 30/12/2015 | 1,4970 | 0,00% | 1,4970 | 1,4970 | 1,4970 | ,00 | |
| 29/12/2015 | 1,4970 | 0,00% | 1,4970 | 1,4970 | 1,4970 | ,00 | |
| 28/12/2015 | 1,4970 | 0,00% | 1,4970 | 1,4970 | 1,4970 | ,00 | |
| 23/12/2015 | 1,4970 | -1,19% | 1,4970 | 1,4970 | 1,4970 | 54 | 81,00 |
| 22/12/2015 | 1,5150 | 0,00% | 1,5150 | 1,5150 | 1,5150 | ,00 | |
| 21/12/2015 | 1,5150 | 2,50% | 1,3490 | 1,5150 | 1,3490 | 21 | 29,74 |
| 18/12/2015 | 1,4780 | 0,00% | 1,4780 | 1,4780 | 1,4780 | ,00 | |
| 17/12/2015 | 1,4780 | 6,64% | 1,4690 | 1,4780 | 1,4690 | 432 | 637,41 |
| 16/12/2015 | 1,3860 | 0,00% | 1,3860 | 1,3860 | 1,3860 | ,00 | |
| 15/12/2015 | 1,3860 | -5,07% | 1,4410 | 1,4970 | 1,3860 | 1.255 | 1.834,53 |
| 14/12/2015 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 11/12/2015 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 10/12/2015 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 09/12/2015 | 1,4600 | 0,00% | 1,4690 | 1,4690 | 1,4600 | 2.165 | 3.170,00 |
| 08/12/2015 | 1,4600 | 0,62% | 1,4600 | 1,4600 | 1,4600 | 108 | 158,00 |
| 07/12/2015 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4510 | ,00 | |
| 04/12/2015 | 1,4510 | -1,23% | 1,4510 | 1,4510 | 1,4510 | 1.471 | 2.133,63 |
| 03/12/2015 | 1,4690 | 0,00% | 1,4690 | 1,4690 | 1,4690 | ,00 | |
| 02/12/2015 | 1,4690 | 1,24% | 1,4510 | 1,4690 | 1,4510 | 1.408 | 2.043,59 |
| 01/12/2015 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4510 | ,00 | |
| 30/11/2015 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4510 | ,00 | |
| 27/11/2015 | 1,4510 | 0,00% | 1,4600 | 1,4600 | 1,4510 | 271 | 394,50 |
| 26/11/2015 | 1,4510 | 0,00% | 1,4600 | 1,4600 | 1,4510 | 1.083 | 1.573,00 |
| 25/11/2015 | 1,4510 | 0,00% | 1,4510 | 1,4510 | 1,4510 | ,00 | |
| 24/11/2015 | 1,4510 | -3,07% | 1,4510 | 1,4510 | 1,4510 | 1.083 | 1.570,00 |
| 23/11/2015 | 1,4970 | 0,00% | 1,4970 | 1,4970 | 1,4970 | ,00 | |
| 20/11/2015 | 1,4970 | 0,67% | 1,4970 | 1,4970 | 1,4970 | 617 | 923,40 |
| 19/11/2015 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | 1.147 | 1.706,60 |
| 18/11/2015 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | ,00 | |
| 17/11/2015 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | ,00 | |
| 16/11/2015 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | ,00 | |
| 13/11/2015 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | ,00 | |
| 12/11/2015 | 1,4870 | -5,35% | 1,4870 | 1,4870 | 1,4870 | 135 | 201,25 |
| 11/11/2015 | 1,5710 | -0,57% | 1,6170 | 1,6170 | 1,5710 | 682 | 1.083,00 |
| 10/11/2015 | 1,5800 | 0,00% | 1,4780 | 1,5800 | 1,4780 | 661 | 1.010,10 |
| 09/11/2015 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 06/11/2015 | 1,5800 | 2,40% | 1,5430 | 1,5800 | 1,5430 | 547 | 843,55 |
| 05/11/2015 | 1,5430 | -4,04% | 1,5710 | 1,5710 | 1,4780 | 2.819 | 4.320,76 |
| 04/11/2015 | 1,6080 | 0,00% | 1,6080 | 1,6080 | 1,6080 | ,00 | |
| 03/11/2015 | 1,6080 | 0,00% | 1,6080 | 1,6080 | 1,6080 | ,00 | |
| 02/11/2015 | 1,6080 | 0,00% | 1,6080 | 1,6080 | 1,5710 | 1.309 | 2.105,00 |
| 30/10/2015 | 1,6080 | -2,78% | 1,5240 | 1,6080 | 1,5240 | 1.321 | 2.030,80 |
| 29/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 27/10/2015 | 1,6540 | 4,09% | 1,6540 | 1,6540 | 1,6540 | 10 | 17,90 |
| 26/10/2015 | 1,5890 | 0,00% | 1,5890 | 1,5890 | 1,5890 | ,00 | |
| 23/10/2015 | 1,5890 | 1,15% | 1,6540 | 1,6540 | 1,5890 | 87 | 138,30 |
| 22/10/2015 | 1,5710 | -5,02% | 1,4970 | 1,5710 | 1,4970 | 574 | 861,00 |
| 21/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 20/10/2015 | 1,6540 | 0,00% | 1,5710 | 1,6540 | 1,5520 | 340 | 531,06 |
| 19/10/2015 | 1,6540 | 2,86% | 1,5710 | 1,6540 | 1,5710 | 40 | 62,64 |
| 16/10/2015 | 1,6080 | -2,78% | 1,5890 | 1,6080 | 1,5890 | 650 | 1.042,00 |
| 15/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | 17 | 28,64 |
| 14/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 13/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 12/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | 1.067 | 1.763,15 |
| 09/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 08/10/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | 108 | 179,00 |
| 07/10/2015 | 1,6540 | -4,78% | 1,5890 | 1,6630 | 1,5710 | 222 | 355,45 |
| 06/10/2015 | 1,7370 | 0,00% | 1,7370 | 1,7370 | 1,7370 | ,00 | |
| 05/10/2015 | 1,7370 | 0,00% | 1,7370 | 1,7370 | 1,7370 | ,00 | |
| 02/10/2015 | 1,7370 | 5,02% | 1,7370 | 1,7370 | 1,7370 | 5 | 9,40 |
| 01/10/2015 | 1,6540 | 8,53% | 1,4780 | 1,6540 | 1,4780 | 178 | 266,85 |
| 30/9/2015 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 29/9/2015 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 28/9/2015 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 25/9/2015 | 1,5240 | 0,00% | 1,5240 | 1,5240 | 1,5240 | ,00 | |
| 24/9/2015 | 1,5240 | -4,09% | 1,5890 | 1,5890 | 1,5240 | 1.083 | 1.699,00 |
| 23/9/2015 | 1,5890 | 0,00% | 1,5890 | 1,5890 | 1,5890 | ,00 | |
| 22/9/2015 | 1,5890 | -4,45% | 1,5890 | 1,5890 | 1,5890 | 1.049 | 1.668,40 |
| 21/9/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 18/9/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 17/9/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 16/9/2015 | 1,6630 | -1,66% | 1,6630 | 1,6630 | 1,6630 | 60 | 100,80 |
| 15/9/2015 | 1,6910 | 0,00% | 1,6910 | 1,6910 | 1,6910 | ,00 | |
| 14/9/2015 | 1,6910 | 0,00% | 1,6910 | 1,6910 | 1,6910 | ,00 | |
| 11/9/2015 | 1,6910 | 0,00% | 1,2470 | 1,6910 | 1,2470 | 418 | 663,92 |
| 10/9/2015 | 1,6910 | 2,24% | 1,6630 | 1,6910 | 1,6630 | 985 | 1.653,13 |
| 09/9/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 08/9/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 07/9/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 04/9/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 03/9/2015 | 1,6540 | 2,86% | 1,5800 | 1,6540 | 1,5800 | 557 | 881,34 |
| 02/9/2015 | 1,6080 | 0,00% | 1,6080 | 1,6080 | 1,6080 | ,00 | |
| 01/9/2015 | 1,6080 | -2,78% | 1,4970 | 1,6170 | 1,4970 | 4.556 | 6.882,90 |
| 31/8/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 28/8/2015 | 1,6540 | 0,00% | 1,6540 | 1,6540 | 1,6540 | ,00 | |
| 27/8/2015 | 1,6540 | 4,68% | 1,4870 | 1,6540 | 1,4870 | 119 | 178,90 |
| 26/8/2015 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 25/8/2015 | 1,5800 | -1,74% | 1,5800 | 1,5800 | 1,5800 | 271 | 427,50 |
| 24/8/2015 | 1,6080 | 8,14% | 1,4690 | 1,6080 | 1,4690 | 859 | 1.261,92 |
| 21/8/2015 | 1,4870 | 0,00% | 1,4870 | 1,4870 | 1,4870 | ,00 | |
| 20/8/2015 | 1,4870 | -5,89% | 1,5800 | 1,5800 | 1,4870 | 224 | 333,47 |
| 19/8/2015 | 1,5800 | -9,51% | 1,5800 | 1,5800 | 1,5800 | 650 | 1.026,00 |
| 18/8/2015 | 1,7460 | 0,00% | 1,7460 | 1,7460 | 1,7460 | ,00 | |
| 17/8/2015 | 1,7460 | 0,00% | 1,7460 | 1,7460 | 1,7460 | ,00 | |
| 14/8/2015 | 1,7460 | 0,52% | 1,7460 | 1,7460 | 1,7460 | 571 | 997,92 |
| 13/8/2015 | 1,7370 | 0,00% | 1,7370 | 1,7370 | 1,7370 | ,00 | |
| 12/8/2015 | 1,7370 | 0,00% | 1,7370 | 1,7370 | 1,7370 | ,00 | |
| 11/8/2015 | 1,7370 | 1,05% | 1,7280 | 1,7370 | 1,7280 | 281 | 486,85 |
| 10/8/2015 | 1,7190 | 2,81% | 1,7190 | 1,7190 | 1,7190 | 5 | 9,30 |
| 07/8/2015 | 1,6720 | 6,43% | 1,6720 | 1,6720 | 1,6720 | 10 | 18,10 |
| 06/8/2015 | 1,5710 | -5,02% | 1,5710 | 1,5710 | 1,5710 | 1.062 | 1.666,00 |
| 05/8/2015 | 1,6540 | 0,61% | 1,4970 | 1,6540 | 1,4970 | 195 | 296,70 |
| 04/8/2015 | 1,6440 | 0,00% | 1,6440 | 1,6440 | 1,6440 | ,00 | |
| 03/8/2015 | 1,6440 | -9,67% | 1,6440 | 1,6440 | 1,6440 | 36.271 | 59.647,80 |
| 26/6/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 25/6/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 24/6/2015 | 1,8200 | 7,63% | 1,7550 | 1,8200 | 1,7550 | 10.824 | 19.665,07 |
| 23/6/2015 | 1,6910 | 0,00% | 1,6910 | 1,6910 | 1,6910 | ,00 | |
| 22/6/2015 | 1,6910 | -2,14% | 1,8390 | 1,8850 | 1,5890 | 2.568 | 4.326,44 |
| 19/6/2015 | 1,7280 | -1,54% | 1,7280 | 1,7280 | 1,7280 | 62 | 108,46 |
| 18/6/2015 | 1,7550 | 0,00% | 1,7550 | 1,7550 | 1,7550 | ,00 | |
| 17/6/2015 | 1,7550 | 1,56% | 1,7550 | 1,7550 | 1,7550 | 476 | 836,00 |
| 16/6/2015 | 1,7280 | 0,00% | 1,7280 | 1,7280 | 1,7280 | 2 | 3,74 |
| 15/6/2015 | 1,7280 | -1,03% | 1,7280 | 1,7280 | 1,7280 | 21 | 37,40 |
| 12/6/2015 | 1,7460 | 0,00% | 1,7460 | 1,7460 | 1,7460 | ,00 | |
| 11/6/2015 | 1,7460 | 2,71% | 1,7920 | 1,7920 | 1,7000 | 260 | 444,00 |
| 10/6/2015 | 1,7000 | -2,63% | 1,6630 | 1,7000 | 1,6630 | 98 | 162,40 |
| 09/6/2015 | 1,7460 | 1,04% | 1,5610 | 1,7460 | 1,5610 | 11 | 19,01 |
| 08/6/2015 | 1,7280 | -0,52% | 1,5710 | 1,7280 | 1,5710 | 18 | 30,55 |
| 05/6/2015 | 1,7370 | -3,07% | 1,6630 | 1,7460 | 1,6630 | 2.514 | 4.181,90 |
| 04/6/2015 | 1,7920 | 0,00% | 1,7920 | 1,7920 | 1,7920 | ,00 | |
| 03/6/2015 | 1,7920 | 0,00% | 1,7920 | 1,7920 | 1,7920 | ,00 | |
| 02/6/2015 | 1,7920 | 2,11% | 1,6720 | 1,7920 | 1,6630 | 2.294 | 3.831,70 |
| 29/5/2015 | 1,7550 | 0,00% | 1,7550 | 1,7550 | 1,7550 | ,00 | |
| 28/5/2015 | 1,7550 | -3,09% | 1,6440 | 1,8020 | 1,6350 | 995 | 1.698,50 |
| 27/5/2015 | 1,8110 | 6,53% | 1,5340 | 1,8110 | 1,5340 | 985 | 1.514,10 |
| 26/5/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 25/5/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 22/5/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/5/2015 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/5/2015 | 1,7000 | 2,22% | 1,5340 | 1,7000 | 1,5240 | 985 | ,00 |
| 19/5/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 18/5/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 15/5/2015 | 1,6630 | -8,63% | 1,6630 | 1,6630 | 1,6630 | 540 | ,00 |
| 14/5/2015 | 1,8200 | 0,50% | 1,8200 | 1,8200 | 1,8200 | 14 | ,00 |
| 13/5/2015 | 1,8110 | -0,49% | 1,6810 | 1,8110 | 1,6810 | 1.007 | ,00 |
| 12/5/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 1.623 | ,00 |
| 11/5/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 08/5/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 07/5/2015 | 1,8200 | 9,44% | 1,8110 | 1,8200 | 1,8110 | 54 | ,00 |
| 06/5/2015 | 1,6630 | -3,76% | 1,6170 | 1,7190 | 1,6170 | 920 | ,00 |
| 05/5/2015 | 1,7280 | 0,00% | 1,7280 | 1,7280 | 1,7280 | ,00 | |
| 04/5/2015 | 1,7280 | -4,11% | 1,8020 | 1,8020 | 1,7280 | 1.563 | ,00 |
| 30/4/2015 | 1,8020 | 9,61% | 1,6170 | 1,8020 | 1,6170 | 3.250 | ,00 |
| 29/4/2015 | 1,6440 | 0,00% | 1,6440 | 1,6440 | 1,6440 | ,00 | |
| 28/4/2015 | 1,6440 | 1,67% | 1,5800 | 1,6440 | 1,5800 | 2.323 | ,00 |
| 27/4/2015 | 1,6170 | 0,00% | 1,6170 | 1,6440 | 1,6170 | 3.626 | ,00 |
| 24/4/2015 | 1,6170 | 1,76% | 1,6630 | 1,6630 | 1,6170 | 671 | ,00 |
| 23/4/2015 | 1,5890 | -1,73% | 1,6170 | 1,6170 | 1,5890 | 467 | ,00 |
| 22/4/2015 | 1,6170 | 0,00% | 1,6170 | 1,6170 | 1,6170 | 476 | ,00 |
| 21/4/2015 | 1,6170 | 0,00% | 1,6170 | 1,6170 | 1,6170 | ,00 | |
| 20/4/2015 | 1,6170 | -2,77% | 1,7550 | 1,7550 | 1,6170 | 5.466 | ,00 |
| 17/4/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 16/4/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | ,00 | |
| 15/4/2015 | 1,6630 | 0,00% | 1,6630 | 1,6630 | 1,6630 | 655 | ,00 |
| 14/4/2015 | 1,6630 | -0,54% | 1,6630 | 1,6630 | 1,6630 | 540 | ,00 |
| 09/4/2015 | 1,6720 | 0,54% | 1,6720 | 1,6720 | 1,6720 | 33 | ,00 |
| 08/4/2015 | 1,6630 | -6,26% | 1,6630 | 1,6630 | 1,6630 | 217 | ,00 |
| 07/4/2015 | 1,7740 | 0,00% | 1,7740 | 1,7740 | 1,7740 | ,00 | |
| 02/4/2015 | 1,7740 | -1,55% | 1,7920 | 1,7920 | 1,7740 | 325 | ,00 |
| 01/4/2015 | 1,8020 | -6,24% | 1,8020 | 1,8020 | 1,8020 | 162 | ,00 |
| 31/3/2015 | 1,9220 | 0,00% | 1,9220 | 1,9220 | 1,9220 | ,00 | |
| 30/3/2015 | 1,9220 | 0,00% | 1,9220 | 1,9220 | 1,9220 | ,00 | |
| 27/3/2015 | 1,9220 | 0,00% | 1,9220 | 1,9220 | 1,9220 | ,00 | |
| 26/3/2015 | 1,9220 | 4,00% | 1,8480 | 1,9220 | 1,8480 | 5.693 | ,00 |
| 24/3/2015 | 1,8480 | 3,13% | 1,8020 | 1,8480 | 1,8020 | 5.061 | ,00 |
| 23/3/2015 | 1,7920 | -2,56% | 1,7920 | 1,7920 | 1,7920 | 34 | ,00 |
| 20/3/2015 | 1,8390 | 0,00% | 1,8390 | 1,8390 | 1,8390 | ,00 | |
| 19/3/2015 | 1,8390 | -3,82% | 1,7280 | 1,8390 | 1,7280 | 1.080 | ,00 |
| 18/3/2015 | 1,9120 | 3,46% | 1,6910 | 1,9120 | 1,6910 | 218 | ,00 |
| 17/3/2015 | 1,8480 | 9,28% | 1,8480 | 1,8480 | 1,8480 | 10 | ,00 |
| 16/3/2015 | 1,6910 | -7,55% | 1,7550 | 1,7920 | 1,6810 | 668 | ,00 |
| 13/3/2015 | 1,8290 | -1,03% | 1,7090 | 1,8290 | 1,7090 | 3 | ,00 |
| 12/3/2015 | 1,8480 | 0,00% | 1,8480 | 1,8480 | 1,8480 | ,00 | |
| 11/3/2015 | 1,8480 | 0,00% | 1,7190 | 1,8480 | 1,7190 | 974 | ,00 |
| 10/3/2015 | 1,8480 | 0,00% | 1,8480 | 1,8480 | 1,8480 | ,00 | |
| 09/3/2015 | 1,8480 | 5,84% | 1,8480 | 1,8480 | 1,8480 | 1 | ,00 |
| 06/3/2015 | 1,7460 | 0,52% | 1,7460 | 1,7460 | 1,7460 | 54 | ,00 |
| 05/3/2015 | 1,7370 | 0,00% | 1,7370 | 1,7370 | 1,7370 | ,00 | |
| 04/3/2015 | 1,7370 | -3,07% | 1,7280 | 1,7370 | 1,7280 | 1.265 | ,00 |
| 03/3/2015 | 1,7920 | 0,00% | 1,7920 | 1,8480 | 1,7920 | 887 | ,00 |
| 02/3/2015 | 1,7920 | 0,00% | 1,7920 | 1,7920 | 1,7920 | 3.248 | ,00 |
| 27/2/2015 | 1,7920 | -3,03% | 1,7920 | 1,7920 | 1,7920 | 325 | ,00 |
| 26/2/2015 | 1,8480 | -2,43% | 1,8020 | 1,8480 | 1,8020 | 326 | ,00 |
| 25/2/2015 | 1,8940 | -2,37% | 1,9400 | 1,9400 | 1,8940 | 636 | ,00 |
| 24/2/2015 | 1,9400 | 2,43% | 1,8850 | 1,9400 | 1,8850 | 118 | ,00 |
| 20/2/2015 | 1,8940 | 0,00% | 1,8940 | 1,8940 | 1,8940 | ,00 | |
| 19/2/2015 | 1,8940 | 2,49% | 1,8480 | 1,8940 | 1,8480 | 1.529 | ,00 |
| 18/2/2015 | 1,8480 | 0,00% | 1,7460 | 1,8480 | 1,7370 | 617 | ,00 |
| 17/2/2015 | 1,8480 | 0,00% | 1,8480 | 1,8480 | 1,8480 | 238 | ,00 |
| 16/2/2015 | 1,8480 | 0,00% | 1,8290 | 1,8570 | 1,8290 | 3.983 | ,00 |
| 13/2/2015 | 1,8480 | 0,00% | 1,8480 | 1,8480 | 1,8480 | ,00 | |
| 12/2/2015 | 1,8480 | 1,54% | 1,8480 | 1,8480 | 1,8020 | 1.201 | ,00 |
| 11/2/2015 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 10/2/2015 | 1,8200 | -0,49% | 1,8200 | 1,8200 | 1,8200 | 1.083 | ,00 |
| 09/2/2015 | 1,8290 | 0,00% | 1,6630 | 1,8290 | 1,6630 | 1.451 | ,00 |
| 06/2/2015 | 1,8290 | -0,54% | 1,8290 | 1,8290 | 1,8290 | 790 | ,00 |
| 05/2/2015 | 1,8390 | 0,00% | 1,8390 | 1,8390 | 1,8390 | ,00 | |
| 04/2/2015 | 1,8390 | -3,36% | 1,8660 | 1,9030 | 1,8020 | 1.297 | ,00 |
| 03/2/2015 | 1,9030 | 5,60% | 1,8020 | 1,9770 | 1,7920 | 2.495 | ,00 |
| 02/2/2015 | 1,8020 | 9,61% | 1,7190 | 1,8020 | 1,7190 | 2.165 | ,00 |
| 30/1/2015 | 1,6440 | -1,62% | 1,7500 | 1,7500 | 1,6270 | 1.285 | ,00 |
| 29/1/2015 | 1,6710 | -4,02% | 1,5830 | 1,6890 | 1,5830 | 4.093 | ,00 |
| 28/1/2015 | 1,7410 | 0,00% | 1,7410 | 1,7410 | 1,7410 | 1.285 | ,00 |
| 27/1/2015 | 1,7410 | 0,00% | 1,7410 | 1,7410 | 1,7410 | 194 | ,00 |
| 26/1/2015 | 1,7410 | -1,02% | 1,8120 | 1,8120 | 1,7410 | 682 | ,00 |
| 23/1/2015 | 1,7590 | 4,14% | 1,7590 | 1,7590 | 1,7590 | 113 | ,00 |
| 22/1/2015 | 1,6890 | 0,00% | 1,6800 | 1,6890 | 1,6800 | 1.138 | ,00 |
| 21/1/2015 | 1,6890 | -0,47% | 1,6890 | 1,6890 | 1,6890 | 568 | ,00 |
| 20/1/2015 | 1,6970 | -7,67% | 1,6360 | 1,8210 | 1,6360 | 2.626 | ,00 |
| 19/1/2015 | 1,8380 | -11,08% | 1,7500 | 1,8380 | 1,7500 | 273 | ,00 |
| 16/1/2015 | 2,0670 | 0,00% | 2,0670 | 2,0670 | 2,0670 | ,00 | |
| 15/1/2015 | 2,0670 | 0,00% | 2,0670 | 2,0670 | 2,0670 | ,00 | |
| 14/1/2015 | 2,0670 | 27,75% | 2,0670 | 2,0670 | 2,0670 | 3 | ,00 |
| 13/1/2015 | 1,6180 | 0,00% | 1,6180 | 1,6180 | 1,6180 | ,00 | |
| 12/1/2015 | 1,6180 | -0,55% | 1,5920 | 1,6530 | 1,5830 | 2.561 | ,00 |
| 09/1/2015 | 1,6270 | 2,78% | 1,6270 | 1,6270 | 1,6270 | 795 | ,00 |
| 08/1/2015 | 1,5830 | 0,00% | 1,6270 | 1,6270 | 1,5830 | 194 | ,00 |
| 07/1/2015 | 1,5830 | 5,25% | 1,5830 | 1,5830 | 1,5830 | 171 | ,00 |
| 05/1/2015 | 1,5040 | -1,70% | 1,5480 | 1,5480 | 1,4420 | 1.194 | ,00 |
| 02/1/2015 | 1,5300 | -1,16% | 1,5300 | 1,5300 | 1,5300 | 341 | ,00 |
| 31/12/2014 | 1,5480 | 1,18% | 1,5480 | 1,5480 | 1,5480 | 149 | ,00 |
| 30/12/2014 | 1,5300 | 1,12% | 1,5130 | 1,5300 | 1,5130 | 762 | ,00 |
| 29/12/2014 | 1,5130 | 1,82% | 1,3810 | 1,5130 | 1,3810 | 228 | ,00 |
| 23/12/2014 | 1,4860 | 1,78% | 1,4770 | 1,5040 | 1,4770 | 363 | ,00 |
| 22/12/2014 | 1,4600 | 1,81% | 1,4600 | 1,4600 | 1,4600 | 57 | ,00 |
| 19/12/2014 | 1,4340 | -0,55% | 1,4420 | 1,4510 | 1,4340 | 3.535 | ,00 |
| 18/12/2014 | 1,4420 | -3,55% | 1,4860 | 1,4860 | 1,3980 | 2.802 | ,00 |
| 17/12/2014 | 1,4950 | 0,61% | 1,6180 | 1,6180 | 1,4070 | 14.769 | ,00 |
| 16/12/2014 | 1,4860 | 3,63% | 1,4950 | 1,4950 | 1,4860 | 121 | ,00 |
| 15/12/2014 | 1,4340 | -10,43% | 1,5210 | 1,5570 | 1,4250 | 16.442 | ,00 |
| 12/12/2014 | 1,6010 | -1,60% | 1,5480 | 1,6010 | 1,5480 | 967 | ,00 |
| 11/12/2014 | 1,6270 | -7,03% | 1,5830 | 1,6270 | 1,5830 | 285 | ,00 |
| 10/12/2014 | 1,7500 | 4,73% | 1,5130 | 1,7500 | 1,5130 | 1.593 | ,00 |
| 09/12/2014 | 1,6710 | -13,64% | 1,7330 | 1,7680 | 1,6710 | 4.380 | ,00 |
| 08/12/2014 | 1,9350 | 0,00% | 1,9350 | 1,9350 | 1,9350 | ,00 | |
| 05/12/2014 | 1,9350 | 0,00% | 1,9350 | 1,9350 | 1,9350 | ,00 | |
| 04/12/2014 | 1,9350 | 5,28% | 1,9170 | 1,9350 | 1,9080 | 9.984 | ,00 |
| 03/12/2014 | 1,8380 | 0,00% | 1,8210 | 1,8470 | 1,7500 | 973 | ,00 |
| 02/12/2014 | 1,8380 | -3,67% | 1,8290 | 1,8470 | 1,8290 | 569 | ,00 |
| 01/12/2014 | 1,9080 | 0,00% | 1,9080 | 1,9080 | 1,9080 | 57 | ,00 |
| 28/11/2014 | 1,9080 | 2,80% | 1,9080 | 1,9170 | 1,8560 | 1.408 | ,00 |
| 27/11/2014 | 1,8560 | 0,00% | 1,8560 | 1,8560 | 1,8560 | 5 | ,00 |
| 26/11/2014 | 1,8560 | 1,92% | 1,8210 | 1,8560 | 1,8210 | 1.143 | ,00 |
| 25/11/2014 | 1,8210 | 4,06% | 1,7760 | 1,8210 | 1,7760 | 113 | ,00 |
| 24/11/2014 | 1,7500 | -3,90% | 1,7590 | 1,8210 | 1,7410 | 9.096 | ,00 |
| 21/11/2014 | 1,8210 | 2,02% | 1,8210 | 1,8210 | 1,7940 | 968 | ,00 |
| 20/11/2014 | 1,7850 | 0,51% | 1,7240 | 1,7850 | 1,6440 | 18.988 | ,00 |
| 19/11/2014 | 1,7760 | -4,72% | 1,8120 | 1,8290 | 1,7060 | 20.591 | ,00 |
| 18/11/2014 | 1,8640 | -0,96% | 1,8470 | 1,8820 | 1,7590 | 7.692 | ,00 |
| 17/11/2014 | 1,8820 | -6,55% | 1,8820 | 1,8820 | 1,8820 | 343 | ,00 |
| 14/11/2014 | 2,0140 | 4,08% | 1,8470 | 2,0140 | 1,8470 | 590 | ,00 |
| 13/11/2014 | 1,9350 | 0,00% | 1,9350 | 1,9350 | 1,9350 | 35 | ,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.% |
|---|