Συνεχης ενημερωση

LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)

4,1200 €

-0,1000 (-2,37%)

Άνοιγμα 4,2700
Υψηλό 4,2700
Χαμηλό 4,1000

Όγκος 8.670
Τζίρος 35.733 €
Πράξεις 42

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/7/2007	2,2160	-2,34%	2,2780	2,2950	2,1810	874.859	1.924.449,30
05/7/2007	2,2690	-0,40%	2,3040	2,3040	2,2070	204.169	460.627,20
04/7/2007	2,2780	2,80%	2,2070	2,3310	2,2070	296.985	681.139,50
03/7/2007	2,2160	-1,55%	2,2690	2,3130	2,2070	166.832	376.864,68
02/7/2007	2,2510	0,36%	2,2690	2,3130	2,2340	147.831	335.723,80
29/6/2007	2,2430	1,63%	2,1810	2,2510	2,1370	140.743	311.666,76
28/6/2007	2,2070	0,36%	2,2690	2,2690	2,1550	111.509	248.737,20
27/6/2007	2,1990	2,04%	2,1550	2,2430	2,1550	188.302	417.007,16
26/6/2007	2,1550	5,64%	2,0400	2,1990	2,0230	296.242	633.667,66
25/6/2007	2,0400	0,00%	2,0230	2,0400	2,0230	24.934	50.711,20
22/6/2007	2,0400	-0,87%	2,0580	2,0840	1,9880	52.684	107.375,80
21/6/2007	2,0580	-0,82%	2,0400	2,0750	1,9880	65.982	133.488,78
20/6/2007	2,0750	0,83%	2,1020	2,1110	2,0580	82.465	172.812,32
19/6/2007	2,0580	1,73%	2,0230	2,1020	2,0230	325.221	671.806,80
18/6/2007	2,0230	1,76%	1,9790	2,0230	1,9610	43.472	86.500,88
15/6/2007	1,9880	1,38%	2,0230	2,0230	1,9440	23.103	45.395,36
14/6/2007	1,9610	0,00%	1,9880	2,0230	1,9610	19.525	38.631,84
13/6/2007	1,9610	0,00%	1,9440	1,9610	1,9080	12.607	24.548,40
12/6/2007	1,9610	0,00%	1,9790	2,0230	1,9610	44.617	88.541,30
11/6/2007	1,9610	1,82%	1,9610	1,9790	1,9260	28.220	55.356,60
08/6/2007	1,9260	0,00%	1,8730	1,9260	1,8730	16.813	32.277,44
07/6/2007	1,9260	-2,68%	1,9610	1,9610	1,9080	21.658	41.987,40
06/6/2007	1,9790	0,92%	1,9610	1,9790	1,9000	12.138	23.572,12
05/6/2007	1,9610	-2,19%	1,9610	2,0320	1,9440	22.074	43.467,90
04/6/2007	2,0050	-2,58%	2,0580	2,0750	1,9790	68.356	138.772,74
01/6/2007	2,0580	1,73%	2,0230	2,0580	2,0230	60.115	121.955,62
31/5/2007	2,0230	3,16%	1,9610	2,0400	1,9610	83.001	166.806,70
30/5/2007	1,9610	-3,06%	1,9790	2,0050	1,9260	76.262	149.423,94
29/5/2007	2,0230	1,76%	1,9790	2,0580	1,9790	41.040	82.747,16
25/5/2007	1,9880	1,38%	1,9080	2,0750	1,9080	180.979	363.846,70
24/5/2007	1,9610	0,00%	1,9260	2,0050	1,9260	24.121	46.837,68
23/5/2007	1,9610	0,87%	1,9610	1,9880	1,9080	74.536	146.101,22
22/5/2007	1,9440	2,32%	1,9260	1,9880	1,8730	84.768	163.494,40
21/5/2007	1,9000	-1,35%	1,9610	1,9610	1,9000	50.338	96.729,60
18/5/2007	1,9260	-0,93%	1,9260	1,9260	1,8730	35.250	67.120,62
17/5/2007	1,9440	0,00%	1,9440	1,9610	1,8910	42.291	81.270,08
16/5/2007	1,9440	-1,77%	1,9610	1,9610	1,9080	22.132	42.780,08
15/5/2007	1,9790	0,00%	1,9260	1,9880	1,9260	25.126	49.072,40
14/5/2007	1,9790	0,00%	2,0050	2,0050	1,9440	24.113	47.469,00
11/5/2007	1,9790	-1,30%	1,9610	1,9790	1,9610	13.423	26.351,52
10/5/2007	2,0050	1,31%	1,9440	2,0230	1,9440	59.124	117.262,00
09/5/2007	1,9790	7,15%	1,8730	1,9790	1,8730	103.023	200.195,14
08/5/2007	1,8470	0,00%	1,8380	1,8470	1,8210	8.224	15.117,08
07/5/2007	1,8470	0,49%	1,8290	1,8910	1,8290	28.126	52.175,06
04/5/2007	1,8380	-0,49%	1,8380	1,8470	1,7940	26.604	48.534,06
03/5/2007	1,8470	0,00%	1,8470	1,8730	1,8290	8.641	16.001,40
02/5/2007	1,8470	-3,20%	1,8730	1,9000	1,8380	11.397	21.243,12
30/4/2007	1,9080	0,00%	1,9080	1,9260	1,8470	20.357	38.526,92
27/4/2007	1,9080	-0,93%	1,9260	1,9260	1,8640	24.292	46.191,60
26/4/2007	1,9260	0,00%	1,9080	1,9260	1,8730	18.901	36.035,80
25/4/2007	1,9260	1,85%	1,9000	1,9260	1,8910	26.792	51.048,00
24/4/2007	1,8910	-0,47%	1,8910	1,8910	1,8210	41.921	77.937,04
23/4/2007	1,9000	0,00%	1,8910	1,9260	1,8470	44.951	84.462,12
20/4/2007	1,9000	-0,42%	1,8730	1,9260	1,8730	54.693	104.027,10
19/4/2007	1,9080	-0,93%	1,8910	1,9260	1,8910	13.475	25.637,84
18/4/2007	1,9260	-0,93%	1,9260	1,9610	1,9000	17.435	33.537,48
17/4/2007	1,9440	-0,87%	1,9080	1,9880	1,9000	65.308	124.954,60
16/4/2007	1,9610	-1,36%	1,9880	1,9880	1,9260	45.087	88.221,40
13/4/2007	1,9880	-0,85%	1,9610	2,0230	1,9260	31.634	62.078,24
12/4/2007	2,0050	3,14%	1,9080	2,0230	1,9000	60.789	119.258,60
11/4/2007	1,9440	0,00%	1,9610	1,9610	1,9260	17.997	34.906,60
10/4/2007	1,9440	0,00%	1,9790	2,0230	1,9260	42.664	83.364,58
05/4/2007	1,9440	-4,71%	2,0230	2,0230	1,9440	40.254	79.856,96
04/4/2007	2,0400	-1,69%	2,0400	2,1020	2,0230	48.981	100.507,24
03/4/2007	2,0750	-0,43%	2,0840	2,0840	1,9880	73.382	150.299,92
02/4/2007	2,0840	2,16%	2,1020	2,1200	2,0580	105.875	221.523,64
30/3/2007	2,0400	1,75%	2,0230	2,1020	2,0050	226.133	464.988,82
29/3/2007	2,0050	5,53%	1,9610	2,0050	1,9260	64.927	127.899,30
28/3/2007	1,9000	-3,11%	1,9610	1,9610	1,8910	54.510	105.077,00
27/3/2007	1,9610	0,00%	1,9440	1,9880	1,9440	42.687	83.785,00
26/3/2007	1,9610	-1,36%	1,9880	2,0230	1,9440	18.181	35.975,34
23/3/2007	1,9880	0,45%	1,9790	2,0050	1,9260	42.662	83.713,22
22/3/2007	1,9790	7,15%	1,8730	1,9880	1,8290	138.391	265.917,50
21/3/2007	1,8470	0,49%	1,8470	1,8470	1,8120	10.572	19.480,32
20/3/2007	1,8380	0,49%	1,8290	1,8470	1,7850	31.696	57.618,78
19/3/2007	1,8290	0,00%	1,7940	1,8910	1,7940	30.097	55.111,96
16/3/2007	1,8290	0,00%	1,8640	1,8910	1,8210	24.552	45.504,00
15/3/2007	1,8290	0,00%	1,8640	1,8730	1,8120	50.806	92.982,70
14/3/2007	1,8290	-3,28%	1,8120	1,8380	1,8120	46.347	84.079,70
13/3/2007	1,8910	-0,47%	1,9080	1,9080	1,8470	21.997	41.105,00
12/3/2007	1,9000	-0,42%	1,9610	1,9880	1,8910	45.008	86.889,00
09/3/2007	1,9080	0,00%	1,8640	1,9260	1,8640	43.565	82.604,40
08/3/2007	1,9080	0,00%	1,8910	1,9080	1,8640	65.693	124.213,40
07/3/2007	1,9080	1,87%	1,8730	1,9260	1,8120	84.469	157.701,84
06/3/2007	1,8730	2,41%	1,8470	1,9000	1,8290	59.283	110.650,40
05/3/2007	1,8290	-4,14%	1,7410	1,8380	1,7410	109.525	195.812,40
02/3/2007	1,9080	-0,93%	1,8910	1,9260	1,8290	82.999	155.209,00
01/3/2007	1,9260	-3,94%	2,0230	2,0230	1,8470	67.987	131.603,80
28/2/2007	2,0050	3,14%	1,9000	2,0050	1,8290	137.485	265.725,88
27/2/2007	1,9440	-7,52%	2,0400	2,0400	1,9000	109.762	217.178,84
26/2/2007	2,1020	0,86%	2,0580	2,1630	2,0580	31.799	67.198,44
23/2/2007	2,0840	-0,86%	2,0580	2,1200	2,0400	36.289	75.668,80
22/2/2007	2,1020	0,00%	2,1020	2,1110	2,0840	20.527	43.027,40
21/2/2007	2,1020	-3,62%	2,2070	2,2070	2,0840	30.308	64.151,20
20/2/2007	2,1810	3,76%	2,1550	2,2510	2,1200	111.743	244.576,40
16/2/2007	2,1020	1,30%	2,0320	2,1020	2,0230	48.044	99.164,12
15/2/2007	2,0750	-1,28%	2,1110	2,1200	2,0400	50.383	104.710,28
14/2/2007	2,1020	-0,43%	2,1370	2,1550	2,0840	63.683	135.319,52
13/2/2007	2,1110	0,00%	2,1110	2,1630	2,0840	66.639	141.389,90
12/2/2007	2,1110	-5,51%	2,1990	2,1990	2,1020	145.221	309.258,58
09/2/2007	2,2340	-1,93%	2,2780	2,3040	2,1810	70.786	157.792,20
08/2/2007	2,2780	-1,89%	2,3220	2,3570	2,2340	135.779	310.913,30
07/2/2007	2,3220	0,00%	2,3040	2,3570	2,2690	148.909	344.210,62
06/2/2007	2,3220	1,93%	2,2160	2,3480	2,1810	221.310	503.984,92
05/2/2007	2,2780	3,22%	2,4270	2,4270	2,2510	330.845	780.870,50
02/2/2007	2,2070	5,90%	2,1020	2,2160	2,0580	392.848	855.220,04
01/2/2007	2,0840	0,00%	2,1020	2,1200	2,0320	53.138	110.494,40
31/1/2007	2,0840	5,31%	2,0230	2,1630	1,9880	361.611	762.014,56
30/1/2007	1,9790	-0,45%	1,9610	2,0050	1,9260	60.110	117.798,60
29/1/2007	1,9880	-1,73%	1,9790	2,0050	1,9610	53.225	105.819,00
26/1/2007	2,0230	0,00%	2,0230	2,0320	1,9610	70.561	141.092,40
25/1/2007	2,0230	0,00%	2,0230	2,0320	1,9880	49.207	99.034,16
24/1/2007	2,0230	0,90%	1,9880	2,0230	1,9610	100.702	201.051,00
23/1/2007	2,0050	0,00%	2,0050	2,0050	1,9610	62.702	124.283,00
22/1/2007	2,0050	1,31%	1,9610	2,0230	1,9260	95.859	189.998,26
19/1/2007	1,9790	0,92%	1,9260	2,0050	1,9080	119.602	235.812,02
18/1/2007	1,9610	-0,91%	1,9790	1,9880	1,9260	87.451	171.665,50
17/1/2007	1,9790	2,75%	1,9610	2,0320	1,9260	347.981	694.260,62
16/1/2007	1,9260	0,00%	1,9080	1,9610	1,9000	135.607	260.177,70
15/1/2007	1,9260	1,37%	1,8730	1,9610	1,8730	83.897	162.867,80
12/1/2007	1,9000	0,48%	1,8910	1,9000	1,8290	71.861	134.596,58
11/1/2007	1,8910	2,88%	1,8380	1,9080	1,8380	226.675	426.069,96
10/1/2007	1,8380	0,00%	1,8290	1,8380	1,7590	85.599	154.148,40
09/1/2007	1,8380	5,57%	1,7850	1,8730	1,7590	122.471	220.205,56
08/1/2007	1,7410	-4,81%	1,7940	1,8210	1,7410	40.400	72.041,60
05/1/2007	1,8290	-1,88%	1,8910	1,9000	1,7940	66.065	121.128,22
04/1/2007	1,8640	4,43%	1,7680	1,9440	1,7410	188.587	347.548,10
03/1/2007	1,7850	-0,50%	1,8470	1,8470	1,7680	155.917	283.952,64
02/1/2007	1,7940	12,05%	1,6180	1,8290	1,6180	331.986	587.920,89
29/12/2006	1,6010	-2,14%	1,6180	1,6180	1,6010	7.060	11.382,90
28/12/2006	1,6360	0,00%	1,6360	1,6360	1,6010	12.638	20.431,90
27/12/2006	1,6360	1,11%	1,6090	1,6440	1,6010	17.301	27.891,80
22/12/2006	1,6180	0,56%	1,6010	1,6180	1,5830	25.387	40.706,00
21/12/2006	1,6090	0,00%	1,6090	1,6360	1,5570	26.467	42.240,80
20/12/2006	1,6090	-1,11%	1,6440	1,6440	1,6010	7.928	12.811,09
19/12/2006	1,6270	-2,63%	1,6360	1,6440	1,6090	55.787	90.526,70
18/12/2006	1,6710	1,64%	1,6710	1,6800	1,6010	55.553	91.879,03
15/12/2006	1,6440	-1,08%	1,6620	1,6710	1,6010	15.737	25.667,15
14/12/2006	1,6620	-1,60%	1,6440	1,6800	1,6180	16.015	26.660,30
13/12/2006	1,6890	2,74%	1,6440	1,6970	1,6440	34.480	57.453,27
12/12/2006	1,6440	-1,62%	1,6800	1,7150	1,6010	37.365	61.356,64
11/12/2006	1,6710	0,00%	1,6710	1,6710	1,6090	15.649	25.975,70
08/12/2006	1,6710	-1,53%	1,6620	1,6710	1,6530	19.962	33.305,00
07/12/2006	1,6970	1,56%	1,6710	1,6970	1,6710	57.032	95.877,08
06/12/2006	1,6710	0,00%	1,6970	1,7060	1,6440	128.688	216.986,90
05/12/2006	1,6710	3,28%	1,6180	1,7060	1,6180	220.929	369.822,40
04/12/2006	1,6180	4,52%	1,5300	1,6710	1,5130	156.179	248.764,83
01/12/2006	1,5480	0,58%	1,5390	1,5480	1,4770	45.676	69.620,08
30/11/2006	1,5390	0,59%	1,5650	1,5650	1,4690	67.987	102.545,33
29/11/2006	1,5300	0,59%	1,5390	1,5570	1,5210	37.994	58.200,98
28/11/2006	1,5210	-0,59%	1,5390	1,5390	1,4770	23.646	35.661,80
27/11/2006	1,5300	-1,16%	1,5130	1,5300	1,5040	2.643	4.000,60
24/11/2006	1,5480	0,00%	1,5300	1,5480	1,4950	41.334	62.769,48
23/11/2006	1,5480	0,00%	1,5570	1,5570	1,5210	21.388	32.821,74
22/11/2006	1,5480	-1,65%	1,5480	1,5570	1,5040	20.047	30.860,10
21/11/2006	1,5740	-1,69%	1,5740	1,5920	1,5570	38.046	59.902,50
20/11/2006	1,6010	-0,50%	1,5830	1,6010	1,5570	33.298	52.603,35
17/11/2006	1,6090	-0,56%	1,5920	1,6270	1,5920	7.426	11.893,90
16/11/2006	1,6180	-1,10%	1,6360	1,6890	1,5920	165.461	272.520,60
15/11/2006	1,6360	2,76%	1,5740	1,6360	1,5570	112.447	179.601,42
14/11/2006	1,5920	0,00%	1,6010	1,6090	1,5570	26.708	42.195,73
13/11/2006	1,5920	1,73%	1,5390	1,6010	1,5390	54.823	85.945,37
10/11/2006	1,5650	1,10%	1,4950	1,5650	1,4950	46.138	71.216,32
09/11/2006	1,5480	2,93%	1,4950	1,5480	1,4950	56.424	85.920,78
08/11/2006	1,5040	-2,27%	1,5130	1,5390	1,5040	22.691	34.349,80
07/11/2006	1,5390	1,18%	1,5130	1,5480	1,4860	47.381	72.207,60
06/11/2006	1,5210	1,13%	1,4950	1,5300	1,4950	51.797	77.992,74
03/11/2006	1,5040	1,83%	1,4770	1,5130	1,4600	28.298	42.145,36
02/11/2006	1,4770	-1,80%	1,4690	1,5210	1,4690	27.671	41.271,05
01/11/2006	1,5040	-0,59%	1,5210	1,5300	1,5040	69.527	105.091,89
31/10/2006	1,5130	-0,53%	1,5210	1,5300	1,4950	39.746	60.058,16
30/10/2006	1,5210	-0,59%	1,5130	1,5210	1,4770	15.719	23.663,60
27/10/2006	1,5300	-0,58%	1,5130	1,5390	1,4600	71.027	107.045,83
26/10/2006	1,5390	-0,58%	1,5300	1,5920	1,5300	28.937	44.856,78
25/10/2006	1,5480	0,58%	1,4770	1,5740	1,4770	66.770	102.159,59
24/10/2006	1,5390	5,41%	1,4600	1,5480	1,4600	121.520	181.865,88
23/10/2006	1,4600	0,00%	1,4420	1,4770	1,4420	19.550	28.498,06
20/10/2006	1,4600	-0,61%	1,4690	1,4690	1,4420	9.048	13.258,90
19/10/2006	1,4690	-0,54%	1,4510	1,4770	1,4420	11.475	16.648,40
18/10/2006	1,4770	0,00%	1,4950	1,4950	1,4420	23.038	33.515,50
17/10/2006	1,4770	-1,80%	1,4770	1,5130	1,4600	31.497	46.436,56
16/10/2006	1,5040	4,30%	1,4510	1,5300	1,4160	114.022	169.288,32
13/10/2006	1,4420	1,84%	1,3980	1,4420	1,3900	53.621	76.101,16
12/10/2006	1,4160	-0,63%	1,3900	1,4340	1,3900	25.133	35.643,85
11/10/2006	1,4250	1,93%	1,3980	1,4250	1,3810	26.027	36.396,00
10/10/2006	1,3980	0,58%	1,3630	1,3980	1,3630	39.053	54.464,60
09/10/2006	1,3900	1,98%	1,3630	1,3900	1,3630	23.995	33.038,80
06/10/2006	1,3630	-1,30%	1,3630	1,3900	1,3630	62.231	85.527,60
05/10/2006	1,3810	0,00%	1,3630	1,3900	1,3630	30.742	42.590,60
04/10/2006	1,3810	1,32%	1,3630	1,3810	1,3460	42.704	58.178,70
03/10/2006	1,3630	-1,30%	1,3630	1,3720	1,3630	6.277	8.578,70
02/10/2006	1,3810	0,00%	1,3900	1,3900	1,3460	29.612	40.121,30
29/9/2006	1,3810	1,32%	1,3630	1,3900	1,3460	36.122	49.419,14
28/9/2006	1,3630	0,00%	1,3460	1,3630	1,3280	21.354	28.683,00
27/9/2006	1,3630	-2,50%	1,3900	1,3980	1,3630	45.208	62.577,10
26/9/2006	1,3980	-0,64%	1,3980	1,4070	1,3630	55.001	76.289,58
25/9/2006	1,4070	0,64%	1,4340	1,4340	1,3810	50.025	69.641,64
22/9/2006	1,3980	1,23%	1,3810	1,4250	1,3630	87.148	121.081,10
21/9/2006	1,3810	1,32%	1,3630	1,4070	1,3630	73.604	101.778,80
20/9/2006	1,3630	0,00%	1,3810	1,3810	1,3460	15.129	20.597,20
19/9/2006	1,3630	0,00%	1,3190	1,3630	1,3190	21.076	28.136,20
18/9/2006	1,3630	0,66%	1,3540	1,3630	1,3370	31.385	42.414,10
15/9/2006	1,3540	1,27%	1,3370	1,3540	1,3190	15.996	21.396,50
14/9/2006	1,3370	-1,26%	1,3540	1,3810	1,3100	48.233	64.939,80
13/9/2006	1,3540	-2,59%	1,3900	1,4160	1,3540	35.472	48.719,60
12/9/2006	1,3900	-3,07%	1,4250	1,4250	1,3900	29.820	41.908,00
11/9/2006	1,4340	0,00%	1,4070	1,4420	1,3900	18.692	26.215,00
08/9/2006	1,4340	1,27%	1,4070	1,4420	1,4070	34.445	49.120,40
07/9/2006	1,4160	1,87%	1,3900	1,4160	1,3630	18.248	25.536,15
06/9/2006	1,3900	-0,57%	1,3900	1,4770	1,3810	203.249	293.192,71
05/9/2006	1,3980	-1,27%	1,3810	1,4340	1,3810	9.792	13.702,48
04/9/2006	1,4160	2,53%	1,3900	1,4250	1,3810	51.937	72.272,29
01/9/2006	1,3810	-0,65%	1,3900	1,3900	1,3630	36.433	50.358,19
31/8/2006	1,3900	0,00%	1,3900	1,4070	1,3900	45.643	63.645,00
30/8/2006	1,3900	-4,79%	1,4340	1,4420	1,3630	130.481	183.555,80
29/8/2006	1,4600	-1,15%	1,4770	1,5210	1,4600	110.269	163.388,46
28/8/2006	1,4770	2,43%	1,4070	1,5130	1,3900	54.404	79.225,80
25/8/2006	1,4420	-2,96%	1,4860	1,4860	1,4420	19.068	27.746,80
24/8/2006	1,4860	1,78%	1,4600	1,5210	1,4600	27.568	40.783,51
23/8/2006	1,4600	-1,15%	1,4510	1,5130	1,4510	34.673	50.786,00
22/8/2006	1,4770	-2,38%	1,5390	1,5920	1,4600	88.195	132.480,28
21/8/2006	1,5130	1,20%	1,4950	1,5480	1,4950	35.351	53.893,90
18/8/2006	1,4950	5,58%	1,3900	1,5390	1,3900	145.668	215.923,62
17/8/2006	1,4160	-6,90%	1,5210	1,5210	1,4070	120.735	175.284,59
16/8/2006	1,5210	-2,81%	1,6440	1,6440	1,4950	66.181	103.295,14
14/8/2006	1,5650	-0,57%	1,5390	1,6090	1,5390	24.203	38.248,90
11/8/2006	1,5740	-1,69%	1,6440	1,7240	1,5480	246.329	409.438,38
10/8/2006	1,6010	18,95%	1,2930	1,6090	1,2930	326.197	497.676,40
09/8/2006	1,3460	4,83%	1,3190	1,3630	1,2840	118.747	159.161,01
08/8/2006	1,2840	9,00%	1,1780	1,3540	1,1780	215.971	272.438,77
07/8/2006	1,1780	2,26%	1,1780	1,1960	1,1520	40.948	47.808,20
04/8/2006	1,1520	0,00%	1,1870	1,1870	1,1430	23.038	26.646,00
03/8/2006	1,1520	-2,21%	1,1780	1,1870	1,1520	11.910	13.858,50
02/8/2006	1,1780	-0,76%	1,1700	1,1870	1,1610	19.767	23.077,69
01/8/2006	1,1870	0,76%	1,1780	1,1960	1,1780	10.850	12.921,60
31/7/2006	1,1780	3,06%	1,1780	1,1960	1,1780	23.694	28.000,01
28/7/2006	1,1430	-2,97%	1,1520	1,1610	1,1430	4.295	4.931,00
27/7/2006	1,1780	0,00%	1,1780	1,1870	1,1780	4.939	5.833,27
26/7/2006	1,1780	0,68%	1,1430	1,1780	1,1350	9.303	10.725,50
25/7/2006	1,1700	2,36%	1,1700	1,1780	1,1260	17.651	20.368,00
24/7/2006	1,1430	0,00%	1,1520	1,1520	1,1170	3.820	4.377,40
21/7/2006	1,1430	-0,78%	1,1430	1,1430	1,0990	10.357	11.525,43
20/7/2006	1,1520	3,97%	1,1350	1,1780	1,1350	26.395	30.483,26
19/7/2006	1,1080	0,00%	1,1170	1,1260	1,0990	34.310	38.159,02
18/7/2006	1,1080	0,00%	1,1080	1,1080	1,0900	20.705	22.867,27
17/7/2006	1,1080	-5,94%	1,1700	1,1700	1,0900	24.152	27.040,10
14/7/2006	1,1780	-0,76%	1,1780	1,1870	1,1520	13.406	15.731,30
13/7/2006	1,1870	-4,96%	1,1960	1,1960	1,1780	38.306	45.327,18
12/7/2006	1,2490	0,73%	1,2490	1,2490	1,2140	31.402	38.712,29
11/7/2006	1,2400	-0,72%	1,1960	1,2580	1,1960	27.314	33.743,20
10/7/2006	1,2490	0,00%	1,2140	1,2490	1,2050	6.050	7.484,36
07/7/2006	1,2490	-1,34%	1,2490	1,3020	1,2400	80.982	101.930,10
06/7/2006	1,2660	2,10%	1,2580	1,3020	1,2400	73.800	94.196,84
05/7/2006	1,2400	-1,43%	1,2220	1,2490	1,2140	10.677	13.081,50
04/7/2006	1,2580	3,62%	1,2220	1,2660	1,1960	75.992	94.591,58
03/7/2006	1,2140	0,75%	1,2490	1,2490	1,1870	11.858	14.411,40
30/6/2006	1,2050	0,00%	1,2310	1,2400	1,1960	46.808	56.989,83
29/6/2006	1,2050	2,99%	1,1780	1,2050	1,1700	59.986	71.617,00
28/6/2006	1,1700	-0,68%	1,1780	1,1960	1,1700	18.744	22.009,16
27/6/2006	1,1780	-1,51%	1,1870	1,1870	1,1430	22.969	26.792,22
26/6/2006	1,1960	0,76%	1,1960	1,1960	1,1780	16.886	20.175,69
23/6/2006	1,1870	-3,57%	1,2050	1,2050	1,1610	28.819	33.920,00
22/6/2006	1,2310	2,16%	1,2140	1,2310	1,2050	16.712	20.299,82
21/6/2006	1,2050	-2,82%	1,2580	1,2580	1,1780	16.534	19.842,28
20/6/2006	1,2400	-0,72%	1,2050	1,2490	1,1960	13.894	17.049,10
19/6/2006	1,2490	2,21%	1,2310	1,2580	1,1960	56.337	69.325,14
16/6/2006	1,2220	2,95%	1,2400	1,2580	1,1520	105.021	125.572,01
15/6/2006	1,1870	7,13%	1,1700	1,2140	1,1520	56.094	67.024,70
14/6/2006	1,1080	0,00%	1,0900	1,1080	1,0820	5.357	5.849,60
13/6/2006	1,1080	-5,94%	1,1780	1,1780	1,1080	6.694	7.516,80
09/6/2006	1,1780	3,06%	1,0730	1,2310	1,0730	31.038	35.861,44
08/6/2006	1,1430	-4,43%	1,1080	1,1700	1,0820	45.504	50.915,07
07/6/2006	1,1960	0,00%	1,1700	1,2220	1,1080	63.536	74.217,70
06/6/2006	1,1960	-6,20%	1,2750	1,2750	1,1780	63.848	77.331,10
05/6/2006	1,2750	-3,34%	1,3190	1,3190	1,2400	26.951	34.181,40
02/6/2006	1,3190	-3,23%	1,3190	1,3460	1,2930	29.681	39.233,50
01/6/2006	1,3630	-0,66%	1,3540	1,3630	1,3100	36.219	48.347,01
31/5/2006	1,3720	-1,29%	1,3540	1,3900	1,3540	9.563	13.104,00
30/5/2006	1,3900	0,00%	1,3900	1,3900	1,3370	16.865	23.047,75
29/5/2006	1,3900	-0,57%	1,4250	1,4250	1,3810	22.342	31.307,50
26/5/2006	1,3980	2,57%	1,3810	1,4250	1,3630	24.744	34.631,70
25/5/2006	1,3630	1,26%	1,3630	1,3810	1,3630	7.703	10.564,40
24/5/2006	1,3460	-5,54%	1,3900	1,3900	1,3280	19.772	27.022,12
23/5/2006	1,4250	1,93%	1,3810	1,4600	1,3810	46.644	66.684,22
22/5/2006	1,3980	-9,69%	1,5480	1,5480	1,3980	20.309	29.475,10
19/5/2006	1,5480	3,55%	1,4950	1,5480	1,4600	41.190	62.108,62
18/5/2006	1,4950	-1,19%	1,4600	1,5130	1,4250	81.985	120.752,20
17/5/2006	1,5130	-4,96%	1,6010	1,6090	1,5130	33.595	52.890,30
16/5/2006	1,5920	2,25%	1,5480	1,6010	1,5480	34.063	54.013,90
15/5/2006	1,5570	-5,29%	1,6270	1,6270	1,5480	64.752	101.816,70
12/5/2006	1,6440	-1,62%	1,6710	1,6710	1,6180	31.733	51.755,47
11/5/2006	1,6710	-1,53%	1,6970	1,6970	1,6360	21.302	35.697,12
10/5/2006	1,6970	2,66%	1,6440	1,7410	1,6440	49.502	84.633,35
09/5/2006	1,6530	-1,08%	1,6710	1,7060	1,6440	43.174	72.549,96
08/5/2006	1,6710	2,70%	1,6270	1,6970	1,6180	99.692	165.066,90
05/5/2006	1,6270	-1,57%	1,6440	1,6530	1,6270	36.359	59.453,73
04/5/2006	1,6530	0,55%	1,6440	1,6710	1,6180	52.567	86.654,90
03/5/2006	1,6440	0,00%	1,6710	1,6710	1,6270	23.734	39.200,50
02/5/2006	1,6440	-1,62%	1,6710	1,6710	1,6440	15.836	26.156,98
28/4/2006	1,6710	0,00%	1,6440	1,6970	1,6360	48.772	80.926,90

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%