Συνεχης ενημερωση

LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)

4,0000 €

0,0800 (2,04%)

Άνοιγμα 3,9100
Υψηλό 4,0300
Χαμηλό 3,9100

Όγκος 6.186
Τζίρος 24.621 €
Πράξεις 33

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/11/2007	2,2160	4,97%	2,1200	2,2160	2,1110	194.501	425.349,18
28/11/2007	2,1110	4,35%	2,0230	2,1110	2,0230	31.302	65.271,74
27/11/2007	2,0230	-1,70%	1,9880	2,0320	1,9880	10.120	20.381,20
26/11/2007	2,0580	1,28%	2,0400	2,0750	2,0230	21.522	44.046,24
23/11/2007	2,0320	2,68%	2,0230	2,0580	1,9610	31.037	,00
22/11/2007	1,9790	-0,45%	1,9610	2,0230	1,9080	23.331	108.299,38
21/11/2007	1,9880	-6,23%	2,1200	2,1200	1,9790	95.398	194.018,60
20/11/2007	2,1200	0,43%	2,1020	2,1200	2,0580	91.772	192.717,58
19/11/2007	2,1110	-2,40%	2,1200	2,1630	2,1020	35.511	75.514,10
16/11/2007	2,1630	2,90%	2,0400	2,1630	2,0400	57.841	118.508,90
15/11/2007	2,1020	0,00%	2,1020	2,1020	2,0230	46.494	95.701,70
14/11/2007	2,1020	2,14%	2,0750	2,1020	2,0580	13.897	28.846,34
13/11/2007	2,0580	-0,82%	2,0230	2,0750	1,9880	112.063	226.463,94
12/11/2007	2,0750	-1,28%	2,0320	2,1020	2,0320	76.611	158.334,36
09/11/2007	2,1020	-0,85%	2,1550	2,1720	2,0580	178.678	376.623,64
08/11/2007	2,1200	0,00%	2,0840	2,1550	2,0840	33.698	71.665,60
07/11/2007	2,1200	-2,80%	2,1990	2,1990	2,1200	133.984	287.835,98
06/11/2007	2,1810	2,88%	2,1370	2,1810	2,1370	52.895	114.757,92
05/11/2007	2,1200	0,00%	2,1020	2,1550	2,1020	114.239	242.844,18
02/11/2007	2,1200	0,86%	2,0580	2,1200	2,0580	78.072	164.360,40
01/11/2007	2,1020	-0,43%	2,1110	2,1630	2,0230	136.616	283.777,60
31/10/2007	2,1110	-2,40%	2,1630	2,1630	2,1020	33.558	71.806,58
30/10/2007	2,1630	0,00%	2,1200	2,1630	2,1020	100.594	214.381,68
29/10/2007	2,1630	-0,41%	2,1550	2,1720	2,1020	53.570	114.796,34
26/10/2007	2,1720	-1,59%	2,1720	2,1810	2,1550	16.101	34.790,60
25/10/2007	2,2070	0,00%	2,1720	2,2070	2,1720	35.420	77.616,60
24/10/2007	2,2070	0,00%	2,2070	2,2070	2,1720	103.224	226.127,40
23/10/2007	2,2070	1,61%	2,1630	2,2430	2,1630	133.626	291.814,60
22/10/2007	2,1720	-3,17%	2,1810	2,1990	2,1370	153.362	332.058,68
19/10/2007	2,2430	2,84%	2,1810	2,2690	2,1720	226.558	505.623,82
18/10/2007	2,1810	0,00%	2,1810	2,2070	2,1630	155.713	339.773,38
17/10/2007	2,1810	0,41%	2,1630	2,1810	2,1370	128.138	278.281,48
16/10/2007	2,1720	2,45%	2,1020	2,1810	2,0750	190.302	404.215,84
15/10/2007	2,1200	0,43%	2,1630	2,1630	2,1020	230.888	490.582,10
12/10/2007	2,1110	1,30%	2,0750	2,1110	2,0400	58.732	122.433,62
11/10/2007	2,0840	1,26%	2,0400	2,1020	2,0230	78.485	162.316,00
10/10/2007	2,0580	0,00%	2,0320	2,0750	1,9790	74.366	150.482,60
09/10/2007	2,0580	0,00%	2,0580	2,0750	2,0230	70.925	143.828,40
08/10/2007	2,0580	-0,82%	2,0750	2,0840	2,0320	45.570	93.974,50
05/10/2007	2,0750	2,57%	1,9880	2,1020	1,9880	131.291	270.465,10
04/10/2007	2,0230	2,22%	1,9610	2,0230	1,9610	108.225	214.880,50
03/10/2007	1,9790	0,92%	1,9880	2,0050	1,9440	68.150	133.576,58
02/10/2007	1,9610	3,70%	1,8910	2,0230	1,8910	222.189	437.974,84
01/10/2007	1,8910	-0,47%	1,9000	1,9000	1,8730	37.957	71.744,80
28/9/2007	1,9000	0,00%	1,8910	1,9000	1,8640	28.045	52.702,06
27/9/2007	1,9000	0,48%	1,8910	1,9260	1,8380	75.761	143.490,46
26/9/2007	1,8910	0,00%	1,8910	1,9000	1,8730	42.754	80.520,40
25/9/2007	1,8910	2,88%	1,8640	1,8910	1,8290	40.114	74.467,40
24/9/2007	1,8380	-0,49%	1,8470	1,8640	1,8290	84.140	155.190,04
21/9/2007	1,8470	0,98%	1,8290	1,8470	1,8120	16.142	29.428,36
20/9/2007	1,8290	-0,49%	1,8210	1,8380	1,8120	29.857	27.936,70
19/9/2007	1,8380	0,49%	1,8640	1,8640	1,8210	50.720	93.107,14
18/9/2007	1,8290	0,00%	1,8210	1,8380	1,7940	45.215	82.217,96
17/9/2007	1,8290	0,00%	1,8380	1,8470	1,7850	34.485	62.254,00
14/9/2007	1,8290	-0,97%	1,8380	1,8640	1,8120	47.667	87.036,10
13/9/2007	1,8470	2,95%	1,7680	1,8640	1,7680	96.222	175.420,54
12/9/2007	1,7940	4,06%	1,7410	1,8290	1,7240	196.652	351.115,28
11/9/2007	1,7240	3,17%	1,6890	1,7330	1,6530	90.914	153.872,61
10/9/2007	1,6710	-2,57%	1,6890	1,6890	1,6440	88.312	147.404,54
07/9/2007	1,7150	0,00%	1,7150	1,7150	1,6970	18.852	32.131,60
06/9/2007	1,7150	0,53%	1,7240	1,7240	1,6970	17.132	29.338,96
05/9/2007	1,7060	-2,01%	1,7060	1,7590	1,7060	55.740	96.227,88
04/9/2007	1,7410	-2,46%	1,7410	1,7590	1,7330	32.493	55.387,10
03/9/2007	1,7850	0,00%	1,7680	1,7850	1,7150	44.169	77.349,60
31/8/2007	1,7850	-0,50%	1,8120	1,8120	1,7680	25.795	46.045,54
30/8/2007	1,7940	-1,48%	1,8640	1,8910	1,7590	126.308	228.119,46
29/8/2007	1,8210	-1,41%	1,7940	1,8640	1,7940	45.759	83.833,16
28/8/2007	1,8470	0,98%	1,8120	1,8470	1,8120	50.274	92.105,86
27/8/2007	1,8290	-2,35%	1,8380	1,8380	1,8120	28.111	51.181,28
24/8/2007	1,8730	0,00%	1,8210	1,8730	1,8210	42.810	79.447,20
23/8/2007	1,8730	1,90%	1,8470	1,9260	1,8380	183.372	342.512,80
22/8/2007	1,8380	5,57%	1,7680	1,8470	1,7410	122.898	220.732,76
21/8/2007	1,7410	0,46%	1,7060	1,7410	1,7060	13.678	23.543,40
20/8/2007	1,7330	0,52%	1,7410	1,7410	1,7060	27.472	47.439,00
17/8/2007	1,7240	3,17%	1,6710	1,7590	1,6440	67.107	113.639,00
16/8/2007	1,6710	-5,00%	1,6710	1,6970	1,6270	56.328	93.047,39
14/8/2007	1,7590	1,50%	1,7150	1,7590	1,7150	41.860	72.781,36
13/8/2007	1,7330	0,52%	1,7240	1,7590	1,6970	47.829	82.239,54
10/8/2007	1,7240	-4,86%	1,7240	1,7410	1,6800	73.812	126.792,14
09/8/2007	1,8120	-0,49%	1,8380	1,8380	1,7330	116.179	204.980,44
08/8/2007	1,8210	-0,44%	1,8470	1,8470	1,8120	48.746	88.686,90
07/8/2007	1,8290	-3,28%	1,9000	1,9000	1,8120	60.888	113.056,46
06/8/2007	1,8910	-1,82%	1,9000	1,9000	1,8380	90.016	168.320,20
03/8/2007	1,9260	-0,93%	1,9440	1,9440	1,9080	31.905	61.441,40
02/8/2007	1,9440	0,93%	1,9260	1,9610	1,9000	86.488	166.940,18
01/8/2007	1,9260	-2,68%	1,9260	1,9260	1,8910	86.760	165.628,52
31/7/2007	1,9790	2,75%	1,9440	2,0230	1,9260	140.632	276.843,60
30/7/2007	1,9260	-1,78%	1,9440	1,9440	1,9000	47.678	91.925,52
27/7/2007	1,9610	-1,36%	1,9000	1,9790	1,9000	195.089	376.623,04
26/7/2007	1,9880	-1,73%	2,0230	2,0400	1,9260	124.019	245.071,24
25/7/2007	2,0230	-1,70%	2,0050	2,0320	1,9880	135.528	272.215,52
24/7/2007	2,0580	-2,09%	2,0840	2,1020	1,9880	222.026	450.112,60
23/7/2007	2,1020	0,00%	2,1110	2,1200	2,0750	153.100	321.800,60
20/7/2007	2,1020	-0,43%	2,1110	2,1200	2,0580	309.435	647.954,74
19/7/2007	2,1110	-2,04%	2,1550	2,1550	2,1020	187.077	396.690,52
18/7/2007	2,1550	1,65%	2,1020	2,1550	2,1020	88.347	187.643,16
17/7/2007	2,1200	-1,62%	2,1200	2,2160	2,1020	1.783.025	4.028.663,90
16/7/2007	2,1550	-2,00%	2,1630	2,2070	2,1110	305.688	655.614,04
13/7/2007	2,1990	-0,36%	2,2070	2,2510	2,1630	280.807	616.846,18
12/7/2007	2,2070	2,03%	2,1630	2,2160	2,1550	128.358	280.203,26
11/7/2007	2,1630	0,00%	2,1200	2,2070	2,1020	763.462	1.715.853,04
10/7/2007	2,1630	0,00%	2,1370	2,2070	2,1200	157.547	341.707,90
09/7/2007	2,1630	-2,39%	2,2510	2,2510	2,1370	352.834	773.411,80
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	0,00%	1,4340	1,4340	1,3810	50.025	69.641,64

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	2,0300	6,56 %	0,1250	9.085
ΑΛΜΥ	6,2200	6,14 %	0,3600	351.102
ΠΕΡΦ	8,2800	5,48 %	0,4300	40.035
EVR	2,2000	5,26 %	0,1100	264.571
ΦΑΙΣ	3,8700	4,31 %	0,1600	204.561
ΕΕΕ	50,9500	3,68 %	1,8100	43.440
ΙΝΛΙΦ	6,2800	3,63 %	0,2200	7.849
NOVAL	2,8800	3,60 %	0,1000	59.224
ΟΠΑΠ	17,6300	3,40 %	0,5800	556.660
ΔΡΟΜΕ	0,3730	3,04 %	0,0110	14.101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	25,0000	-7,41 %	-2,0000	78
ΑΤΕΚ	1,3000	-7,14 %	-0,1000	2.355
ΕΛΒΕ	5,2500	-3,67 %	-0,2000	25
ΦΡΙΓΟ	0,4020	-3,60 %	-0,0150	152.387
ΣΠΙ	0,6080	-3,18 %	-0,0200	3.180
ΚΟΡΔΕ	0,5080	-2,68 %	-0,0140	27.402
ΒΙΟΚΑ	1,7600	-2,22 %	-0,0400	30.324
ΚΟΥΑΛ	1,2800	-1,99 %	-0,0260	132.370
ΓΚΜΕΖΖ	0,4305	-1,94 %	-0,0085	257.981
ΜΙΝ	0,7400	-1,86 %	-0,0140	618

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,1250	1,48 %	0,2200	36.833.230
ΠΕΙΡ	8,7660	0,53 %	0,0460	35.584.967
ΑΛΦΑ	4,1770	-0,22 %	-0,0090	32.699.257
MTLN	36,9800	-0,05 %	-0,0200	29.502.173
ΕΥΡΩΒ	4,1260	-0,48 %	-0,0200	27.661.810
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	0,1600	15.683.786
CENER	19,5000	2,31 %	0,4400	10.886.099
ΟΠΑΠ	17,6300	3,40 %	0,5800	9.686.407
ΔΕΗ	19,5500	0,00 %	0,0000	9.316.482
BYLOT	0,9880	-1,10 %	-0,0110	8.918.058

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BYLOT	0,9880	-1,10 %	9.194.235	8,92εκ.
ΑΛΦΑ	4,1770	-0,22 %	7.804.575	32,70εκ.
ΕΥΡΩΒ	4,1260	-0,48 %	6.665.920	27,66εκ.
ΠΕΙΡ	8,7660	0,53 %	4.073.854	35,58εκ.
ΕΤΕ	15,1250	1,48 %	2.446.731	36,83εκ.
MTLN	36,9800	-0,05 %	795.710	29,50εκ.
CREDIA	1,3800	1,02 %	585.064	808,2χιλ.
CENER	19,5000	2,31 %	564.182	10,89εκ.
ΟΠΑΠ	17,6300	3,40 %	556.660	9,69εκ.
REALCONS	6,1000	-0,97 %	555.074	3,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,1000	-0,97 %	555.074	2,58 %
ΤΖΚΑ	1,8000	0,84 %	37.208	1,22 %
ΑΛΜΥ	6,2200	6,14 %	351.102	1,08 %
ΦΡΛΚ	4,3250	0,12 %	304.257	0,59 %
MTLN	36,9800	-0,05 %	795.710	0,56 %
ΕΚΤΕΡ	4,2050	2,56 %	152.607	0,55 %
BYLOT	0,9880	-1,10 %	9.194.235	0,49 %
ΦΑΙΣ	3,8700	4,31 %	204.561	0,45 %
YKNOT	1,8500	-0,80 %	32.913	0,43 %
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	442.367	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
BYLOT	0,9880	-1,10 %	9.194.235	8,81 %
ΑΛΜΥ	6,2200	6,14 %	351.102	8,53 %
ΑΤΕΚ	1,3000	-7,14 %	2.355	7,86 %
ΛΑΝΑΚ	1,2000	2,56 %	643	6,84 %
ΣΠΙ	0,6080	-3,18 %	3.180	6,69 %
ΣΙΔΜΑ	2,0300	6,56 %	9.085	6,56 %
ΚΟΡΔΕ	0,5080	-2,68 %	27.402	6,13 %
ΠΕΡΦ	8,2800	5,48 %	40.035	5,99 %
ΤΖΚΑ	1,8000	0,84 %	37.208	5,88 %
ΜΑΣΤΙΧΑ	1,5300	0,00 %	1.198	5,88 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%