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
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	1,64%	1,6440	1,6970	1,6360	48.772	80.926,90
27/4/2006	1,6440	-4,14%	1,6710	1,7060	1,6440	21.212	35.149,40
26/4/2006	1,7150	0,53%	1,6890	1,7410	1,6890	38.323	65.550,50
25/4/2006	1,7060	-2,01%	1,6530	1,7060	1,6270	8.513	14.317,40
20/4/2006	1,7410	-1,02%	1,7410	1,7410	1,7150	12.693	22.067,00
19/4/2006	1,7590	-0,51%	1,7330	1,7940	1,7240	82.940	145.403,50
18/4/2006	1,7680	1,55%	1,7330	1,7850	1,6530	100.006	173.706,30
13/4/2006	1,7410	-1,02%	1,7590	1,7680	1,7150	27.230	47.402,20
12/4/2006	1,7590	-0,51%	1,7330	1,7680	1,6970	96.798	168.117,00
11/4/2006	1,7680	0,00%	1,7680	1,7680	1,7150	63.030	109.798,90
10/4/2006	1,7680	12,33%	1,5740	1,8120	1,5570	167.992	285.448,06
07/4/2006	1,5740	0,58%	1,5650	1,5920	1,5570	40.669	64.031,40
06/4/2006	1,5650	-0,57%	1,6090	1,6090	1,5570	22.709	36.215,80
05/4/2006	1,5740	0,00%	1,5480	1,5920	1,5480	14.240	22.352,60
04/4/2006	1,5740	-2,18%	1,6440	1,6440	1,5650	49.138	78.915,45
03/4/2006	1,6090	3,94%	1,5480	1,6710	1,5480	123.029	200.297,44
31/3/2006	1,5480	-0,58%	1,5390	1,5480	1,5210	33.698	51.550,50
30/3/2006	1,5570	-0,51%	1,5830	1,5830	1,5300	22.306	34.536,35
29/3/2006	1,5650	0,51%	1,5570	1,5920	1,5570	25.544	40.260,20
28/3/2006	1,5570	-3,23%	1,5920	1,5920	1,5390	40.948	63.803,00
27/3/2006	1,6090	-0,56%	1,6620	1,6620	1,6090	37.684	61.313,00
24/3/2006	1,6180	-0,55%	1,6180	1,6440	1,6010	11.127	17.957,70
23/3/2006	1,6270	0,56%	1,6710	1,6710	1,6180	27.172	44.332,01
22/3/2006	1,6180	0,00%	1,6180	1,6440	1,6090	26.027	42.199,56
21/3/2006	1,6180	2,80%	1,5740	1,6440	1,5740	76.507	123.297,30
20/3/2006	1,5740	1,68%	1,5480	1,6010	1,5480	65.448	103.370,90
17/3/2006	1,5480	-0,58%	1,5570	1,5830	1,5040	68.404	105.927,20
16/3/2006	1,5570	1,76%	1,5480	1,5740	1,5390	28.446	44.328,56
15/3/2006	1,5300	-0,58%	1,5390	1,5830	1,5040	94.191	144.011,60
14/3/2006	1,5390	-3,87%	1,6010	1,6010	1,4860	73.830	113.408,20
13/3/2006	1,6010	3,42%	1,5480	1,6090	1,5300	44.296	70.080,90
10/3/2006	1,5480	-0,58%	1,5570	1,5920	1,5130	41.036	63.608,80
09/3/2006	1,5570	0,58%	1,6440	1,6530	1,5480	116.289	187.354,50
08/3/2006	1,5480	1,78%	1,4070	1,5650	1,3630	160.612	232.559,30
07/3/2006	1,5210	-8,98%	1,6890	1,6890	1,5130	57.805	92.326,49
03/3/2006	1,6710	0,00%	1,6890	1,7150	1,6530	52.605	88.390,82
02/3/2006	1,6710	-5,49%	1,7410	1,8120	1,6440	95.055	162.148,24
01/3/2006	1,7680	-3,81%	1,8120	1,8640	1,7410	87.183	155.207,60
28/2/2006	1,8380	1,43%	1,8120	1,9080	1,8120	73.499	135.366,00
27/2/2006	1,8120	-7,60%	1,9440	1,9440	1,7940	101.205	187.631,80
24/2/2006	1,9610	0,00%	1,9610	1,9610	1,9080	167.672	325.428,82
23/2/2006	1,9610	-1,36%	1,9880	1,9880	1,9260	44.757	88.377,00
22/2/2006	1,9880	2,26%	1,9610	2,0230	1,9610	152.431	301.718,70
21/2/2006	1,9440	5,25%	1,8470	1,9610	1,8470	85.314	165.239,78
20/2/2006	1,8470	6,58%	1,6970	1,8910	1,6970	51.903	93.129,82
17/2/2006	1,7330	-3,40%	1,7940	1,7940	1,7150	85.417	148.574,94
16/2/2006	1,7940	-1,91%	1,8290	1,8290	1,7330	73.794	130.955,36
15/2/2006	1,8290	-5,04%	1,9610	1,9790	1,7410	121.271	224.650,46
14/2/2006	1,9260	0,94%	1,9080	1,9440	1,9000	103.373	198.033,78
13/2/2006	1,9080	-3,59%	1,9610	1,9610	1,8910	200.067	383.644,30
10/2/2006	1,9790	2,75%	1,9260	1,9790	1,8730	123.453	238.996,66
09/2/2006	1,9260	0,00%	1,9440	2,0320	1,9080	283.154	557.591,94
08/2/2006	1,9260	7,90%	1,7940	1,9260	1,7940	293.615	549.863,54
07/2/2006	1,7850	6,25%	1,6970	1,7850	1,6710	351.835	608.260,80
06/2/2006	1,6800	1,63%	1,6530	1,6970	1,6440	101.886	169.956,37
03/2/2006	1,6530	-3,11%	1,7410	1,7410	1,6440	109.874	186.652,14
02/2/2006	1,7060	-2,01%	1,7850	1,8120	1,6710	116.552	202.685,12
01/2/2006	1,7410	8,74%	1,5920	1,7410	1,5920	288.994	494.153,15
31/1/2006	1,6010	4,03%	1,6010	1,6530	1,5830	140.899	228.336,41
30/1/2006	1,5390	6,06%	1,4510	1,5650	1,4510	146.570	225.165,45
27/1/2006	1,4510	-2,94%	1,4950	1,5210	1,4250	104.110	152.442,60
26/1/2006	1,4950	2,40%	1,4950	1,6010	1,4770	299.728	461.682,36
25/1/2006	1,4600	11,45%	1,3630	1,5300	1,3630	346.761	492.731,89
24/1/2006	1,3100	4,13%	1,3020	1,3540	1,3020	117.598	155.811,40
23/1/2006	1,2580	4,40%	1,1700	1,2660	1,1700	117.610	143.987,95
20/1/2006	1,2050	0,00%	1,2400	1,2400	1,1960	39.819	48.612,00
19/1/2006	1,2050	2,99%	1,1780	1,2310	1,1780	52.867	63.826,68
18/1/2006	1,1700	-3,62%	1,1870	1,1870	1,1520	48.914	57.111,68
17/1/2006	1,2140	-3,50%	1,2140	1,2930	1,1960	132.165	165.737,45
16/1/2006	1,2580	0,00%	1,3100	1,3100	1,2490	95.527	121.647,98
13/1/2006	1,2580	0,72%	1,2580	1,2930	1,2580	150.023	191.315,25
12/1/2006	1,2490	5,22%	1,2310	1,2750	1,2310	180.023	226.331,40
11/1/2006	1,1870	0,76%	1,1780	1,2400	1,1780	160.351	192.553,83
10/1/2006	1,1780	2,26%	1,1700	1,1780	1,1700	71.986	84.450,70
09/1/2006	1,1520	0,00%	1,1780	1,2400	1,1520	119.859	142.405,20
05/1/2006	1,1520	-0,78%	1,1780	1,1780	1,1350	82.801	95.855,90
04/1/2006	1,1610	1,57%	1,1430	1,1780	1,1430	96.434	111.605,10
03/1/2006	1,1430	3,16%	1,1170	1,1780	1,1170	117.091	135.018,20
02/1/2006	1,1080	2,40%	1,0990	1,1430	1,0990	78.367	87.351,80
30/12/2005	1,0820	4,24%	1,0380	1,0990	1,0380	98.538	105.417,00
29/12/2005	1,0380	0,00%	1,0640	1,0730	1,0290	58.423	61.675,00
28/12/2005	1,0380	3,49%	1,0290	1,0990	1,0290	158.319	166.722,44
27/12/2005	1,0030	-0,79%	1,0290	1,0290	0,9762	45.573	46.147,90
23/12/2005	1,0110	-1,75%	1,0290	1,0470	0,9938	44.774	45.884,00
22/12/2005	1,0290	0,00%	1,0290	1,0290	0,9850	38.273	39.004,10
21/12/2005	1,0290	9,35%	0,9497	1,0290	0,9146	196.761	197.577,80
20/12/2005	0,9410	0,94%	0,9146	0,9497	0,9146	38.235	35.958,40
19/12/2005	0,9322	4,95%	0,8882	0,9322	0,8882	26.866	24.557,00
16/12/2005	0,8882	-2,89%	0,9146	0,9146	0,8882	37.594	34.080,60
15/12/2005	0,9146	-0,95%	0,9322	0,9497	0,9146	57.865	53.779,50
14/12/2005	0,9234	3,96%	0,8882	0,9234	0,8882	50.806	46.188,10
13/12/2005	0,8882	3,06%	0,8794	0,8882	0,8618	18.379	16.024,40
12/12/2005	0,8618	-2,97%	0,8618	0,8882	0,8618	10.796	9.346,50
09/12/2005	0,8882	1,00%	0,8618	0,8882	0,8618	312	269,90
08/12/2005	0,8794	-0,99%	0,8706	0,8882	0,8706	2.694	2.346,00
07/12/2005	0,8882	0,00%	0,8882	0,8882	0,8618	8.084	7.040,70
06/12/2005	0,8882	2,02%	0,8706	0,8882	0,8618	23.300	20.287,50
05/12/2005	0,8706	-1,98%	0,8267	0,8882	0,8267	19.162	16.356,80
02/12/2005	0,8882	-1,94%	0,8882	0,9058	0,8882	5.147	4.562,30
01/12/2005	0,9058	0,00%	0,8794	0,9058	0,8794	6.103	5.532,10
30/11/2005	0,9058	0,00%	0,8882	0,9058	0,8882	7.217	6.498,30
29/11/2005	0,9058	0,97%	0,8882	0,9058	0,8706	2.956	2.634,80
28/11/2005	0,8971	0,00%	0,9058	0,9058	0,8971	4.521	4.097,00
25/11/2005	0,8971	-0,96%	0,8882	0,8971	0,8882	5.565	4.982,50
24/11/2005	0,9058	1,98%	0,9058	0,9146	0,8882	7.128	6.498,00
23/11/2005	0,8882	-1,94%	0,8882	0,9058	0,8882	3.652	3.278,00
22/11/2005	0,9058	-0,96%	0,9146	0,9146	0,8882	8.972	8.132,00
21/11/2005	0,9146	0,00%	0,9146	0,9146	0,9146	6.174	5.672,80
18/11/2005	0,9146	-1,89%	0,9146	0,9146	0,9146	13.303	12.178,00
17/11/2005	0,9322	2,91%	0,9146	0,9497	0,9146	24.588	22.901,60
16/11/2005	0,9058	1,98%	0,9058	0,9058	0,8882	16.015	14.404,80
15/11/2005	0,8882	-1,94%	0,8882	0,9146	0,8882	9.913	8.931,00
14/11/2005	0,9058	-0,96%	0,8882	0,9146	0,8882	4.712	4.286,40
11/11/2005	0,9146	0,97%	0,9058	0,9322	0,9058	7.320	6.721,00
10/11/2005	0,9058	-0,96%	0,9058	0,9146	0,8882	32.359	29.229,30
09/11/2005	0,9146	-1,89%	0,9322	0,9322	0,9058	25.073	23.112,60
08/11/2005	0,9322	-0,94%	0,9586	0,9586	0,9234	33.383	31.383,00
07/11/2005	0,9410	3,89%	0,9058	0,9674	0,8971	85.027	80.424,90
04/11/2005	0,9058	-1,91%	0,9146	0,9497	0,9058	12.118	11.091,20
03/11/2005	0,9234	2,93%	0,8882	0,9586	0,8882	39.696	36.894,20
02/11/2005	0,8971	1,00%	0,9146	0,9322	0,8971	25.125	22.937,80
01/11/2005	0,8882	3,06%	0,8618	0,9058	0,8531	70.508	62.501,70
31/10/2005	0,8618	0,00%	0,8442	0,8794	0,8442	5.669	4.872,10
27/10/2005	0,8618	1,02%	0,8618	0,8618	0,8442	5.302	4.516,40
26/10/2005	0,8531	-1,01%	0,8442	0,8706	0,8442	11.127	9.501,60
25/10/2005	0,8618	-1,01%	0,8882	0,8882	0,8618	9.319	8.100,90
24/10/2005	0,8706	-1,00%	0,8794	0,8882	0,8618	19.944	17.405,90
21/10/2005	0,8794	2,04%	0,8618	0,8794	0,8618	15.857	13.727,40
20/10/2005	0,8618	5,37%	0,8179	0,8794	0,8179	22.952	19.402,00
19/10/2005	0,8179	-2,11%	0,8355	0,8442	0,8179	54.770	45.468,00
18/10/2005	0,8355	0,00%	0,8531	0,8706	0,8355	45.557	39.039,50
17/10/2005	0,8355	-4,03%	0,8442	0,8706	0,8355	31.890	27.346,10
14/10/2005	0,8706	-1,98%	0,8706	0,8882	0,8618	51.225	44.659,30
13/10/2005	0,8882	-2,89%	0,9058	0,9058	0,8706	5.357	4.763,90
12/10/2005	0,9146	0,00%	0,9410	0,9410	0,9146	24.917	22.928,90
11/10/2005	0,9146	-3,70%	0,9146	0,9410	0,9146	13.511	12.432,80
10/10/2005	0,9497	0,92%	0,9586	0,9586	0,9146	24.344	22.968,50
07/10/2005	0,9410	0,94%	0,9058	0,9410	0,9058	5.129	4.751,00
06/10/2005	0,9322	-1,84%	0,9146	0,9497	0,9058	17.439	16.178,30
05/10/2005	0,9497	0,00%	0,9146	0,9586	0,9146	18.310	17.115,00
04/10/2005	0,9497	0,00%	0,9497	0,9497	0,9146	18.484	17.309,60
03/10/2005	0,9497	-0,93%	0,9586	0,9850	0,9497	100.937	97.618,60
30/9/2005	0,9586	7,93%	0,9146	0,9762	0,9146	158.857	151.474,10
29/9/2005	0,8882	0,00%	0,8706	0,8882	0,8618	18.934	16.654,20
28/9/2005	0,8882	0,00%	0,8971	0,9058	0,8618	35.245	31.516,30
27/9/2005	0,8882	-4,72%	0,8971	0,9058	0,8882	60.841	54.262,50
26/9/2005	0,9322	1,92%	0,9410	0,9410	0,9058	28.168	25.997,90
23/9/2005	0,9146	2,97%	0,9058	0,9322	0,8882	76.507	70.041,40
22/9/2005	0,8882	2,02%	0,8531	0,9146	0,8531	11.163	9.979,20
21/9/2005	0,8706	-4,81%	0,8882	0,9146	0,8618	40.062	35.484,50
20/9/2005	0,9146	7,21%	0,8618	0,9762	0,8618	186.225	169.041,80
19/9/2005	0,8531	4,30%	0,8179	0,8531	0,8179	55.989	47.171,60
16/9/2005	0,8179	-4,13%	0,8618	0,8882	0,8179	40.585	34.103,70
15/9/2005	0,8531	3,19%	0,8267	0,8882	0,8091	15.144	12.620,80
14/9/2005	0,8267	-2,07%	0,8267	0,8267	0,8179	7.964	6.585,50
13/9/2005	0,8442	0,00%	0,8355	0,8618	0,8355	40.827	34.599,50
12/9/2005	0,8442	5,50%	0,8002	0,8618	0,7739	94.956	78.394,30
09/9/2005	0,8002	2,24%	0,8002	0,8002	0,7739	14.552	11.282,00
08/9/2005	0,7827	1,14%	0,7739	0,8002	0,7739	24.031	18.799,70
07/9/2005	0,7739	-3,29%	0,8002	0,8002	0,7739	50.321	39.897,60
06/9/2005	0,8002	0,00%	0,7827	0,8179	0,7827	103.787	83.294,20
05/9/2005	0,8002	16,65%	0,6948	0,8002	0,6948	236.979	175.875,20
02/9/2005	0,6860	-2,49%	0,7035	0,7123	0,6772	88.678	61.418,00
01/9/2005	0,7035	0,00%	0,7123	0,7123	0,6948	44.738	31.444,90
31/8/2005	0,7035	-1,24%	0,7123	0,7211	0,7035	127.679	90.789,70
30/8/2005	0,7123	0,00%	0,7211	0,7388	0,7123	57.119	41.085,50
29/8/2005	0,7123	-4,71%	0,7388	0,7388	0,7123	18.432	13.368,50
26/8/2005	0,7475	0,00%	0,7388	0,7563	0,7388	41.365	30.830,00
25/8/2005	0,7475	-1,16%	0,7475	0,7475	0,7475	26.690	19.937,50
24/8/2005	0,7563	-2,27%	0,7563	0,7739	0,7211	21.474	16.286,50
23/8/2005	0,7739	-1,12%	0,7739	0,7827	0,7739	13.353	10.371,30
22/8/2005	0,7827	2,30%	0,7739	0,7827	0,7651	55.102	42.640,40
19/8/2005	0,7651	0,00%	0,7827	0,7827	0,7651	2.121	1.636,70
18/8/2005	0,7651	-4,39%	0,7739	0,7739	0,7651	8.921	6.879,30
17/8/2005	0,8002	3,40%	0,7651	0,8002	0,7651	2.522	1.947,50
16/8/2005	0,7739	-2,22%	0,7739	0,7827	0,7739	8.172	6.350,00
12/8/2005	0,7915	-2,18%	0,8002	0,8179	0,7915	10.312	8.218,10
11/8/2005	0,8091	2,22%	0,7739	0,8179	0,7739	14.989	12.001,20
10/8/2005	0,7915	3,45%	0,7563	0,8002	0,7563	20.919	16.403,00
09/8/2005	0,7651	0,00%	0,7563	0,7739	0,7563	6.068	4.630,70
08/8/2005	0,7651	1,16%	0,7563	0,7739	0,7475	10.763	8.127,40
05/8/2005	0,7563	0,00%	0,7475	0,7563	0,7475	11.615	8.739,20
04/8/2005	0,7563	-2,27%	0,7388	0,7739	0,7388	15.407	11.527,50
03/8/2005	0,7739	0,00%	0,7739	0,7915	0,7475	17.944	13.731,60
02/8/2005	0,7739	0,00%	0,7915	0,7915	0,7475	22.691	17.086,50
01/8/2005	0,7739	0,00%	0,7739	0,7739	0,7739	12.607	9.752,00
29/7/2005	0,7739	-3,29%	0,8002	0,8002	0,7739	14.380	11.331,00
28/7/2005	0,8002	0,00%	0,8002	0,8179	0,7827	64.682	51.398,00
27/7/2005	0,8002	0,00%	0,8002	0,8179	0,8002	29.715	23.859,50
26/7/2005	0,8002	0,00%	0,8002	0,8091	0,8002	24.692	19.672,30
25/7/2005	0,8002	7,05%	0,7475	0,8002	0,7475	61.588	47.993,40
22/7/2005	0,7475	0,00%	0,7475	0,7563	0,7475	9.129	6.829,00
21/7/2005	0,7475	2,40%	0,7475	0,7651	0,7300	11.720	8.767,30
20/7/2005	0,7300	0,00%	0,7123	0,7388	0,7123	15.753	11.500,30
19/7/2005	0,7300	1,23%	0,7211	0,7300	0,7123	7.391	5.349,00
18/7/2005	0,7211	1,24%	0,7123	0,7300	0,7123	28.341	20.382,90
15/7/2005	0,7123	-3,59%	0,7563	0,7563	0,7035	35.194	25.485,80
14/7/2005	0,7388	0,00%	0,7211	0,7475	0,7211	45.312	33.328,70

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.%