| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.859 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 11.653 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 274.844 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)
4,2200 €
0,0700 (1,69%)
- Άνοιγμα 4,1800
- Υψηλό 4,2500
- Χαμηλό 4,0900
- Όγκος 4.289
- Τζίρος 17.865 €
- Πράξεις 21
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 0,47% | 1,9350 | 1,9350 | 1,9350 | 35 | ,00 |
| 12/11/2014 | 1,9260 | -0,47% | 1,9350 | 1,9350 | 1,9170 | 1.214 | ,00 |
| 11/11/2014 | 1,9350 | -3,49% | 1,9350 | 1,9350 | 1,9350 | 22 | ,00 |
| 10/11/2014 | 2,0050 | 1,78% | 1,8290 | 2,0050 | 1,8290 | 636 | ,00 |
| 07/11/2014 | 1,9700 | -2,62% | 2,0230 | 2,0230 | 1,9700 | 208 | ,00 |
| 06/11/2014 | 2,0230 | -2,13% | 1,9610 | 2,0670 | 1,9610 | 226 | ,00 |
| 05/11/2014 | 2,0670 | 0,00% | 2,0670 | 2,0670 | 2,0670 | ,00 | |
| 04/11/2014 | 2,0670 | 1,72% | 2,0670 | 2,0670 | 2,0670 | 11 | ,00 |
| 03/11/2014 | 2,0320 | -0,83% | 2,1020 | 2,1020 | 2,0320 | 2.274 | ,00 |
| 31/10/2014 | 2,0490 | 0,00% | 2,0490 | 2,0490 | 2,0490 | ,00 | |
| 30/10/2014 | 2,0490 | -1,25% | 1,9610 | 2,0840 | 1,9350 | 2.309 | ,00 |
| 29/10/2014 | 2,0750 | -2,49% | 1,9960 | 2,0750 | 1,9880 | 432 | ,00 |
| 27/10/2014 | 2,1280 | -0,84% | 1,9790 | 2,1280 | 1,9790 | 2.559 | ,00 |
| 24/10/2014 | 2,1460 | 0,85% | 2,1630 | 2,1630 | 2,1370 | 3.751 | ,00 |
| 23/10/2014 | 2,1280 | 0,81% | 2,1110 | 2,1280 | 2,1110 | 240 | ,00 |
| 22/10/2014 | 2,1110 | 0,00% | 2,1110 | 2,1110 | 2,1110 | ,00 | |
| 21/10/2014 | 2,1110 | -1,63% | 2,1110 | 2,1110 | 2,1110 | 113 | ,00 |
| 20/10/2014 | 2,1460 | 2,09% | 2,1460 | 2,1460 | 2,1460 | 11 | ,00 |
| 17/10/2014 | 2,1020 | 2,14% | 2,0670 | 2,1020 | 1,9700 | 998 | ,00 |
| 16/10/2014 | 2,0580 | 1,73% | 2,0230 | 2,0580 | 1,9790 | 489 | ,00 |
| 15/10/2014 | 2,0230 | -2,13% | 2,0230 | 2,0230 | 2,0230 | 113 | ,00 |
| 14/10/2014 | 2,0670 | -2,87% | 1,9520 | 2,0670 | 1,9520 | 22 | ,00 |
| 13/10/2014 | 2,1280 | 0,00% | 2,1280 | 2,1280 | 2,1280 | ,00 | |
| 10/10/2014 | 2,1280 | 0,81% | 2,0140 | 2,1370 | 2,0050 | 692 | ,00 |
| 09/10/2014 | 2,1110 | 4,35% | 2,1110 | 2,1110 | 2,1110 | 11 | ,00 |
| 08/10/2014 | 2,0230 | -6,13% | 1,9880 | 2,1110 | 1,9880 | 113 | ,00 |
| 07/10/2014 | 2,1550 | 0,84% | 2,0580 | 2,1550 | 2,0580 | 363 | ,00 |
| 06/10/2014 | 2,1370 | 1,67% | 2,1370 | 2,1370 | 2,1370 | 227 | ,00 |
| 03/10/2014 | 2,1020 | 3,04% | 2,1020 | 2,1020 | 2,1020 | 11 | ,00 |
| 02/10/2014 | 2,0400 | -1,31% | 2,0320 | 2,1020 | 1,9790 | 3.000 | ,00 |
| 01/10/2014 | 2,0670 | -6,00% | 2,0670 | 2,0670 | 2,0670 | 113 | ,00 |
| 30/9/2014 | 2,1990 | 0,00% | 2,1990 | 2,1990 | 2,1990 | ,00 | |
| 29/9/2014 | 2,1990 | 4,61% | 2,0670 | 2,1990 | 2,0670 | 943 | ,00 |
| 26/9/2014 | 2,1020 | 0,00% | 2,0930 | 2,1900 | 2,0670 | 3.704 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.603 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 276.776 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 32.838 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 5.114 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.342.210 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 35.778.808 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.085.221 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.537.404 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.292.982 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.838.954 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 7.609.148 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 6.522.898 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.543.772 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.114.851 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.398.674 | 35,78εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.283.715 | 25,54εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.965.301 | 34,09εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 3.970.147 | 47,34εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 984.159 | 7,61εκ. |
| BOCHGR | 7,4600 | 0,00 % | 872.351 | 6,52εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,54εκ. |
| CREDIA | 1,4220 | 0,28 % | 520.137 | 742χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.212 | 0,88 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| AKTR | 7,7800 | -0,13 % | 984.159 | 0,48 % |
| ΕΤΕ | 11,9600 | 0,55 % | 3.970.147 | 0,43 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.965.301 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΚΟΥΑΛ | 1,3360 | 1,98 % | 86.806 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.212 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.603 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|