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
13/7/2005	0,7388	0,00%	0,7123	0,7475	0,7123	23.300	17.174,10
12/7/2005	0,7388	-1,16%	0,7475	0,7475	0,7300	6.085	4.487,50
11/7/2005	0,7475	0,00%	0,7651	0,7915	0,7475	19.718	14.750,10
08/7/2005	0,7475	1,18%	0,7651	0,7651	0,7388	7.459	5.552,80
07/7/2005	0,7388	-1,16%	0,7123	0,7388	0,7123	12.503	9.000,20
06/7/2005	0,7475	0,00%	0,7211	0,7475	0,7123	16.015	11.802,00
05/7/2005	0,7475	-1,16%	0,7563	0,7563	0,7300	6.085	4.508,20
04/7/2005	0,7563	-1,15%	0,7388	0,7915	0,7300	28.446	21.425,80
01/7/2005	0,7651	2,35%	0,7475	0,7651	0,7475	9.442	7.101,50
30/6/2005	0,7475	0,00%	0,7388	0,7475	0,7300	9.476	7.048,80
29/6/2005	0,7475	0,00%	0,7300	0,7827	0,7211	19.248	14.534,70
28/6/2005	0,7475	-5,56%	0,7651	0,7739	0,7300	19.022	14.370,20
27/6/2005	0,7915	-1,09%	0,8002	0,8002	0,7739	3.216	2.508,20
24/6/2005	0,8002	0,00%	0,8002	0,8002	0,8002	12.764	10.227,10
23/6/2005	0,8002	0,00%	0,8002	0,8002	0,8002	7.303	5.848,00
22/6/2005	0,8002	-3,21%	0,8002	0,8179	0,8002	19.631	15.883,30
21/6/2005	0,8267	0,00%	0,8002	0,8267	0,8002	15.597	12.705,50
17/6/2005	0,8267	1,08%	0,7915	0,8706	0,7915	33.194	27.604,30
16/6/2005	0,8179	1,09%	0,8002	0,8267	0,8002	34.080	27.745,90
15/6/2005	0,8091	1,11%	0,8002	0,8179	0,8002	18.586	15.069,60
14/6/2005	0,8002	0,00%	0,7739	0,8091	0,7739	53.591	42.568,30
13/6/2005	0,8002	9,62%	0,7300	0,8002	0,7300	17.980	13.834,50
10/6/2005	0,7300	0,00%	0,7475	0,7475	0,7211	42.775	31.556,10
09/6/2005	0,7300	-3,48%	0,7475	0,7563	0,7211	33.211	24.730,80
08/6/2005	0,7563	-2,27%	0,7475	0,7915	0,7388	20.377	15.325,40
07/6/2005	0,7739	0,00%	0,7739	0,7739	0,7739		,00
06/6/2005	0,7739	0,00%	0,7739	0,7739	0,7739	17.387	13.485,00
03/6/2005	0,7739	-1,12%	0,7739	0,7739	0,7651	6.174	4.767,50
02/6/2005	0,7827	1,14%	0,7739	0,7827	0,7739	6.174	4.789,00
01/6/2005	0,7739	-3,29%	0,7739	0,7739	0,7651	5.302	4.094,00
31/5/2005	0,8002	1,10%	0,7915	0,8002	0,7475	7.912	6.129,50
30/5/2005	0,7915	0,00%	0,7739	0,7915	0,7739	14.118	11.002,00
27/5/2005	0,7915	2,27%	0,7739	0,8002	0,7651	8.623	6.665,40
26/5/2005	0,7739	0,00%	0,7475	0,8002	0,7475	9.719	7.432,00
25/5/2005	0,7739	0,00%	0,8002	0,8002	0,7563	5.234	4.013,80
24/5/2005	0,7739	0,00%	0,7475	0,8002	0,7475	25.526	19.663,20
23/5/2005	0,7739	-5,38%	0,8002	0,8002	0,7475	53.539	40.752,60
20/5/2005	0,8179	-2,11%	0,8091	0,8267	0,7827	34.637	27.646,10
19/5/2005	0,8355	-2,06%	0,8267	0,8618	0,8091	28.794	23.713,10
18/5/2005	0,8531	-3,95%	0,8179	0,8706	0,8179	7.373	6.222,10
17/5/2005	0,8882	0,00%	0,8355	0,8882	0,8179	10.381	8.832,30
16/5/2005	0,8882	0,00%	0,8618	0,9146	0,8618	13.650	11.815,00
13/5/2005	0,8882	0,00%	0,8618	0,8971	0,8531	13.494	11.679,50
12/5/2005	0,8882	0,00%	0,8531	0,9058	0,8531	643	581,60
11/5/2005	0,8882	0,00%	0,8882	0,8882	0,8882	1.391	1.234,00
10/5/2005	0,8882	0,00%	0,8531	0,8882	0,8531	364	322,00
09/5/2005	0,8882	0,00%	0,8706	0,8882	0,8706	2.121	1.869,80
06/5/2005	0,8882	-0,99%	0,8882	0,8971	0,8882	2.105	1.880,70
05/5/2005	0,8971	2,01%	0,8794	0,8971	0,8794	4.712	4.129,70
04/5/2005	0,8794	-2,91%	0,8794	0,8882	0,8355	11.858	10.252,60
03/5/2005	0,9058	-0,96%	0,8882	0,9146	0,8794	2.087	1.886,00
28/4/2005	0,9146	6,13%	0,8267	0,9146	0,8267	4.416	3.956,50
27/4/2005	0,8618	-1,01%	0,8531	0,8706	0,8002	8.902	7.611,90
26/4/2005	0,8706	-3,89%	0,8882	0,8882	0,8267	10.641	9.172,60
25/4/2005	0,9058	-0,96%	0,8882	0,9058	0,8882	1.444	1.303,00
22/4/2005	0,9146	2,97%	0,9058	0,9497	0,8882	1.217	1.121,80
21/4/2005	0,8882	-6,48%	0,8882	0,9146	0,8794	17.701	15.633,80
20/4/2005	0,9497	-0,93%	0,9146	0,9497	0,9058	19.144	17.575,70
19/4/2005	0,9586	0,00%	0,9586	0,9586	0,9586	4.487	4.308,60
18/4/2005	0,9586	0,94%	0,9322	0,9586	0,9146	6.590	6.143,10
15/4/2005	0,9497	-2,71%	0,9497	0,9762	0,9410	7.303	6.931,30
14/4/2005	0,9762	0,00%	0,9497	0,9762	0,9497	1.444	1.397,80
13/4/2005	0,9762	0,00%	0,9586	0,9762	0,9497	9.250	8.865,20
12/4/2005	0,9762	-1,77%	0,9938	0,9938	0,9586	11.962	11.699,10
11/4/2005	0,9938	0,00%	0,9938	0,9938	0,9762	6.922	6.852,00
08/4/2005	0,9938	0,89%	0,9850	0,9938	0,9850	8.765	8.677,90
07/4/2005	0,9850	0,90%	0,9850	0,9850	0,9762	9.997	9.802,40
06/4/2005	0,9762	0,91%	0,9674	0,9762	0,9497	3.669	3.544,10
05/4/2005	0,9674	0,00%	0,9586	0,9674	0,9497	2.259	2.164,50
04/4/2005	0,9674	-2,66%	0,9674	1,0290	0,9586	6.557	6.367,70
01/4/2005	0,9938	1,80%	0,9850	0,9938	0,9674	1.912	1.888,90
31/3/2005	0,9762	0,00%	0,9497	0,9762	0,9410	8.434	7.983,80
30/3/2005	0,9762	-1,77%	0,9497	0,9938	0,9497	2.590	2.497,60
29/3/2005	0,9938	-0,92%	0,9586	0,9938	0,9586	2.538	2.458,20
24/3/2005	1,0030	1,83%	0,9850	1,0030	0,9497	11.127	10.961,10
23/3/2005	0,9850	-0,89%	0,9586	0,9850	0,9586	2.783	2.698,50
22/3/2005	0,9938	0,00%	0,9586	0,9938	0,9586	869	838,00
21/3/2005	0,9938	-3,42%	0,9497	0,9938	0,9497	5.302	5.169,60
18/3/2005	1,0290	3,54%	0,9762	1,0290	0,9762	4.313	4.350,20
17/3/2005	0,9938	0,00%	0,9938	0,9938	0,9938		,00
16/3/2005	0,9938	1,80%	0,9762	0,9938	0,9762	4.000	3.928,80
15/3/2005	0,9762	0,00%	0,9674	0,9762	0,9497	8.658	8.280,00
11/3/2005	0,9762	0,00%	0,9674	0,9762	0,9586	3.617	3.525,60
10/3/2005	0,9762	-1,77%	0,9762	0,9762	0,9586	6.103	5.933,00
09/3/2005	0,9938	0,00%	0,9674	0,9938	0,9586	16.084	15.814,20
08/3/2005	0,9938	-2,57%	0,9850	0,9938	0,9762	5.234	5.155,90
07/3/2005	1,0200	0,00%	1,0290	1,0290	0,9762	5.060	4.976,00
04/3/2005	1,0200	-0,87%	1,0110	1,0200	1,0030	2.783	2.816,20
03/3/2005	1,0290	5,41%	0,9586	1,0290	0,9586	14.831	14.773,40
02/3/2005	0,9762	-4,29%	1,0030	1,0030	0,9586	10.641	10.378,20
01/3/2005	1,0200	-0,87%	1,0030	1,0290	0,9762	12.171	12.162,40
28/2/2005	1,0290	0,88%	1,0030	1,0290	0,9850	13.303	13.318,20
25/2/2005	1,0200	-3,32%	1,0290	1,0290	1,0200	12.015	12.377,30
24/2/2005	1,0550	1,64%	1,0550	1,0550	1,0290	4.991	5.180,10
23/2/2005	1,0380	-2,44%	1,0550	1,0550	1,0380	6.103	6.372,40
22/2/2005	1,0640	-1,66%	1,0820	1,0820	1,0380	7.128	7.467,00
21/2/2005	1,0820	0,00%	1,0550	1,0820	1,0550	6.937	7.389,10
18/2/2005	1,0820	0,00%	1,0640	1,0900	1,0550	4.885	5.224,40
17/2/2005	1,0820	-0,73%	1,0900	1,0900	1,0640	9.808	10.546,80
16/2/2005	1,0900	0,74%	1,0820	1,0990	1,0730	14.276	15.581,10
15/2/2005	1,0820	0,00%	1,0550	1,0820	1,0550	4.207	4.483,50
14/2/2005	1,0820	0,00%	1,0900	1,0900	1,0640	8.502	9.222,90
11/2/2005	1,0820	-2,35%	1,0470	1,0900	1,0470	7.250	7.713,10
10/2/2005	1,1080	2,40%	1,0640	1,1080	1,0640	7.824	8.478,70
09/2/2005	1,0820	-1,55%	1,0640	1,0820	1,0550	5.391	5.718,00
08/2/2005	1,0990	-0,81%	1,0990	1,0990	1,0820	7.060	7.655,60
07/2/2005	1,1080	1,65%	1,0820	1,1080	1,0820	7.406	8.130,00
04/2/2005	1,0900	0,74%	1,0470	1,0990	1,0470	13.770	15.000,60
03/2/2005	1,0820	2,56%	1,0550	1,0820	1,0290	5.443	5.768,20
02/2/2005	1,0550	-4,78%	1,0990	1,0990	1,0550	18.728	19.969,20
01/2/2005	1,1080	4,14%	1,0900	1,1080	1,0550	30.082	32.565,60
31/1/2005	1,0640	0,85%	1,0550	1,1350	1,0550	58.231	63.835,70
28/1/2005	1,0550	2,53%	1,0290	1,0820	1,0290	17.787	18.485,30
27/1/2005	1,0290	2,59%	1,0290	1,0470	1,0110	16.397	16.912,70
26/1/2005	1,0030	2,75%	0,9762	1,0030	0,9762	22.223	22.205,60
25/1/2005	0,9762	-1,77%	0,9938	0,9938	0,9762	43.382	42.480,90
24/1/2005	0,9938	-1,70%	0,9850	1,0110	0,9762	10.815	10.743,40
21/1/2005	1,0110	0,00%	0,9850	1,0110	0,9850	4.938	4.945,40
20/1/2005	1,0110	0,80%	1,0030	1,0110	0,9586	7.112	7.060,40
19/1/2005	1,0030	0,93%	0,9497	1,0030	0,9497	4.590	4.561,60
18/1/2005	0,9938	0,89%	0,9850	0,9938	0,9762	9.112	8.957,60
17/1/2005	0,9850	2,75%	0,9586	0,9850	0,9586	13.197	12.862,80
14/1/2005	0,9586	1,87%	0,9410	0,9586	0,9410	27.180	25.919,30
13/1/2005	0,9410	-0,92%	0,9322	0,9586	0,9146	26.203	24.322,90
12/1/2005	0,9497	-2,71%	0,9762	0,9762	0,9322	18.728	17.637,10
11/1/2005	0,9762	-0,89%	0,9586	0,9850	0,9322	48.217	45.818,90
10/1/2005	0,9850	0,00%	1,0110	1,0110	0,9762	21.666	21.384,30
07/1/2005	0,9850	-4,28%	1,0110	1,0290	0,9410	30.951	29.988,30
05/1/2005	1,0290	-2,46%	1,0470	1,0470	0,9850	19.300	20.028,70
04/1/2005	1,0550	-2,50%	1,0290	1,0640	1,0030	12.589	12.847,00
03/1/2005	1,0820	-1,55%	1,0990	1,0990	1,0290	1.738	1.868,40
31/12/2004	1,0990	3,29%	1,0820	1,0990	1,0470	4.487	4.819,30
30/12/2004	1,0640	-1,66%	1,0640	1,0990	1,0470	11.354	12.299,60
29/12/2004	1,0820	0,00%	1,0820	1,0820	1,0640	8.240	8.886,90
28/12/2004	1,0820	0,00%	1,0900	1,0990	1,0470	6.764	7.303,50
27/12/2004	1,0820	0,00%	1,0820	1,0820	1,0380	3.052	3.269,20
24/12/2004	1,0820	3,34%	1,0820	1,0820	1,0820	278	300,80
23/12/2004	1,0470	0,00%	1,1170	1,1170	1,0290	5.008	5.217,70
22/12/2004	1,0470	-0,76%	1,0550	1,0550	1,0290	4.644	4.830,10
21/12/2004	1,0550	-0,85%	1,0470	1,0640	1,0470	3.634	3.819,50
20/12/2004	1,0640	0,00%	1,0640	1,0640	0,9850	6.798	7.030,00
17/12/2004	1,0640	-2,39%	1,0820	1,0820	1,0640	2.016	2.159,80
16/12/2004	1,0900	-1,62%	1,1080	1,1080	1,0640	6.415	6.917,10
15/12/2004	1,1080	0,00%	1,0820	1,1080	1,0820	1.600	1.753,10
14/12/2004	1,1080	0,00%	1,0640	1,1430	1,0640	2.000	2.198,00
13/12/2004	1,1080	0,00%	0,9850	1,1170	0,9850	10.850	11.339,30
10/12/2004	1,1080	-0,81%	1,0110	1,1080	1,0110	4.087	4.407,30
09/12/2004	1,1170	0,00%	1,1080	1,1170	1,1080	8.469	9.451,10
08/12/2004	1,1170	0,81%	1,1080	1,1170	1,1080	2.016	2.235,80
07/12/2004	1,1080	1,65%	1,0820	1,1080	1,0820	7.686	8.355,40
06/12/2004	1,0900	0,74%	1,1430	1,1430	1,0640	11.702	12.850,70
03/12/2004	1,0820	0,00%	1,0640	1,0820	1,0640	4.538	4.849,50
02/12/2004	1,0820	0,00%	1,0820	1,0820	1,0820	1.217	1.321,00
01/12/2004	1,0820	-0,73%	1,0820	1,0820	1,0550	9.650	10.359,80
30/11/2004	1,0900	0,74%	1,0900	1,0900	1,0640	7.600	8.261,00
29/11/2004	1,0820	-0,73%	1,0900	1,1080	1,0640	4.764	5.210,70
26/11/2004	1,0900	-1,62%	1,0990	1,1080	1,0640	17.806	19.277,80
25/11/2004	1,1080	-3,82%	1,1430	1,1430	1,1080	2.346	2.638,00
24/11/2004	1,1520	0,79%	1,1430	1,1520	1,1080	3.947	4.458,60
23/11/2004	1,1430	0,00%	1,1080	1,1430	1,1080	297	329,90
22/11/2004	1,1430	0,70%	1,1080	1,1430	1,1080	783	874,50
19/11/2004	1,1350	-0,70%	1,1430	1,1520	1,1350	3.024	3.469,70
18/11/2004	1,1430	-1,55%	1,1960	1,1960	1,1430	7.442	8.576,00
17/11/2004	1,1610	-2,93%	1,1960	1,2220	1,1520	7.912	9.334,50
16/11/2004	1,1960	-2,13%	1,2050	1,2050	1,1700	13.650	16.351,50
15/11/2004	1,2220	-0,73%	1,2310	1,2490	1,2220	2.870	3.521,00
12/11/2004	1,2310	0,00%	1,2490	1,2750	1,2220	17.354	21.576,20
11/11/2004	1,2310	2,93%	1,1960	1,2400	1,1610	10.955	13.210,50
10/11/2004	1,1960	1,53%	1,1780	1,1960	1,1780	2.434	2.902,90
09/11/2004	1,1780	3,06%	1,1520	1,1780	1,0820	1.912	2.164,00
08/11/2004	1,1430	-6,46%	1,1870	1,1870	1,0900	32.499	37.421,20
05/11/2004	1,2220	9,40%	1,0900	1,2310	1,0900	47.678	56.836,30
04/11/2004	1,1170	6,69%	1,0470	1,1780	1,0470	17.144	18.854,40
03/11/2004	1,0470	1,75%	1,0030	1,0550	1,0030	8.781	9.101,50
02/11/2004	1,0290	0,00%	1,0290	1,0290	1,0290	2.608	2.697,00
01/11/2004	1,0290	0,00%	1,0290	1,0290	0,9850	3.566	3.652,50
29/10/2004	1,0290	0,00%	1,0290	1,0290	0,9850	11.842	11.819,90
27/10/2004	1,0290	0,00%	1,0290	1,0290	1,0290	4.173	4.289,00
26/10/2004	1,0290	0,00%	1,0290	1,0470	0,9850	4.644	4.754,00
25/10/2004	1,0290	0,00%	1,0030	1,0290	1,0030	2.972	3.029,00
22/10/2004	1,0290	4,47%	1,0110	1,0290	0,9762	10.747	10.620,30
21/10/2004	0,9850	0,90%	0,9938	0,9938	0,9762	12.607	12.370,30
20/10/2004	0,9762	-0,89%	0,9586	0,9850	0,9586	6.694	6.551,00
19/10/2004	0,9850	-3,43%	1,0200	1,0200	0,9850	2.956	1.037,00
18/10/2004	1,0200	-0,87%	0,9850	1,0200	0,9586	2.346	2.295,30
15/10/2004	1,0290	4,47%	0,9586	1,0290	0,9586	7.406	7.272,80
14/10/2004	0,9850	-1,79%	0,9938	0,9938	0,9674	4.572	4.497,90
13/10/2004	1,0030	0,93%	0,9762	1,0030	0,9762	1.511	1.515,90
12/10/2004	0,9938	-1,70%	1,0110	1,0110	0,9850	5.513	5.494,70
11/10/2004	1,0110	-6,56%	1,0030	1,0290	1,0030	5.702	5.760,60
08/10/2004	1,0820	5,15%	0,9938	1,0820	0,9938	9.389	9.485,70
07/10/2004	1,0290	0,00%	0,9938	1,0290	0,9938	11.615	11.648,70
06/10/2004	1,0290	0,00%	1,0290	1,0290	0,9938	3.304	3.407,00
05/10/2004	1,0290	2,59%	0,9850	1,0290	0,9850	4.347	4.370,00
04/10/2004	1,0030	-2,53%	1,0290	1,0290	1,0030	5.929	6.057,00
01/10/2004	1,0290	0,00%	1,0290	1,0290	0,9850	6.400	6.474,10
30/9/2004	1,0290	0,88%	1,0110	1,0290	1,0030	13.249	13.414,00
29/9/2004	1,0200	0,89%	1,0110	1,0200	0,9850	4.815	4.831,20
28/9/2004	1,0110	-0,88%	0,9938	1,0110	0,9938	12.503	12.537,10
27/9/2004	1,0200	-0,87%	1,0200	1,0290	1,0200	2.087	2.126,00
24/9/2004	1,0290	0,00%	1,0290	1,0290	0,9938	3.494	3.606,10
23/9/2004	1,0290	-2,46%	1,0030	1,0290	0,9938	4.225	4.304,70
22/9/2004	1,0550	-1,68%	1,0550	1,0550	1,0290	661	693,20
21/9/2004	1,0730	-1,56%	1,0820	1,0900	1,0290	8.189	8.587,20
20/9/2004	1,0900	3,32%	1,0290	1,0900	1,0290	2.174	2.275,00
17/9/2004	1,0550	-0,85%	1,0730	1,0730	1,0550	3.008	3.205,20
16/9/2004	1,0640	0,00%	1,0640	1,0640	1,0290	4.885	5.063,00
15/9/2004	1,0640	1,62%	1,0470	1,0640	1,0470	4.000	4.197,00
14/9/2004	1,0470	0,00%	1,0290	1,0470	1,0030	10.625	10.885,90
13/9/2004	1,0470	-3,23%	1,0820	1,0820	1,0290	13.632	14.366,10
10/9/2004	1,0820	0,00%	1,1080	1,1260	1,0820	11.127	12.135,20
09/9/2004	1,0820	-5,34%	1,1080	1,1170	1,0730	6.922	7.631,50
08/9/2004	1,1430	0,00%	1,1430	1,1430	1,1430		,00
07/9/2004	1,1430	0,00%	1,1430	1,1430	1,1430	3.494	3.989,80
06/9/2004	1,1430	-2,97%	1,1430	1,1430	1,0990	10.381	11.521,10
03/9/2004	1,1780	0,00%	1,1780	1,1780	1,1170	7.285	8.346,70
02/9/2004	1,1780	0,00%	1,1520	1,1780	1,1520	3.531	4.102,40
01/9/2004	1,1780	0,00%	1,1520	1,1780	1,1520	6.641	7.748,20
31/8/2004	1,1780	-5,68%	1,1780	1,2220	1,1780	2.190	2.629,80
30/8/2004	1,2490	0,00%	1,2490	1,2490	1,2490		,00
27/8/2004	1,2490	0,73%	1,2580	1,2580	1,1780	8.781	10.824,90
26/8/2004	1,2400	0,00%	1,2050	1,2580	1,1960	2.730	3.359,80
25/8/2004	1,2400	3,68%	1,1960	1,2400	1,1780	2.956	3.527,00
24/8/2004	1,1960	0,00%	1,1960	1,1960	1,1520	1.147	1.373,00
23/8/2004	1,1960	0,00%	1,1960	1,1960	1,1960	520	624,00
20/8/2004	1,1960	1,53%	1,1700	1,2050	1,1520	3.024	3.516,90
19/8/2004	1,1780	0,00%	1,1870	1,1870	1,1780	520	620,50
18/8/2004	1,1780	-0,76%	1,1870	1,1870	1,1520	5.337	6.187,30
17/8/2004	1,1870	-1,49%	1,2050	1,2050	1,1520	4.121	4.882,70
16/8/2004	1,2050	0,00%	1,1870	1,2050	1,1870	1.705	2.034,60
12/8/2004	1,2050	-2,82%	1,2050	1,2050	1,1870	4.469	5.387,00
11/8/2004	1,2400	-1,43%	1,2140	1,2580	1,2050	10.607	12.854,20
10/8/2004	1,2580	0,00%	1,2580	1,2580	1,2140	6.728	8.269,00
09/8/2004	1,2580	5,18%	1,2580	1,2580	1,2580	2.608	3.285,00
06/8/2004	1,1960	0,00%	1,1960	1,1960	1,1960	3.024	3.636,60
05/8/2004	1,1960	-2,84%	1,2310	1,2310	1,1780	11.670	13.873,30
04/8/2004	1,2310	2,93%	1,1520	1,2310	1,1520	7.824	9.370,60
03/8/2004	1,1960	-0,75%	1,2050	1,2310	1,1780	4.955	5.953,10
02/8/2004	1,2050	2,29%	1,2310	1,2310	1,1780	5.129	6.138,00
30/7/2004	1,1780	-6,95%	1,1520	1,2490	1,1520	17.944	21.359,50
29/7/2004	1,2660	2,10%	1,2660	1,2660	1,2660	434	550,00
28/7/2004	1,2400	0,73%	1,2310	1,2660	1,2310	9.770	12.172,00
27/7/2004	1,2310	-0,73%	1,2050	1,2310	1,2050	22.448	27.272,80
26/7/2004	1,2400	-0,72%	1,1870	1,2490	1,1870	5.095	6.197,40
23/7/2004	1,2490	0,73%	1,2050	1,2490	1,2050	3.459	4.189,50
22/7/2004	1,2400	-0,72%	1,1700	1,2490	1,1260	4.487	5.234,40
21/7/2004	1,2490	0,00%	1,2050	1,2490	1,2050	401	486,00
20/7/2004	1,2490	-2,73%	1,2140	1,2490	1,2050	4.885	4.666,00
19/7/2004	1,2840	0,00%	1,2840	1,2840	1,2840		,00
16/7/2004	1,2840	0,71%	1,2050	1,2930	1,2050	6.485	8.061,70
15/7/2004	1,2750	-0,70%	1,2400	1,2750	1,2050	2.190	2.697,40
14/7/2004	1,2840	0,00%	1,2840	1,2840	1,2840		,00
13/7/2004	1,2840	0,00%	1,2840	1,2840	1,2660	6.781	8.714,50
12/7/2004	1,2840	0,00%	1,2840	1,2840	1,2840	261	,00
09/7/2004	1,2840	0,00%	1,2930	1,2930	1,2580	1.877	2.400,70
08/7/2004	1,2840	0,00%	1,2840	1,2840	1,2660	2.752	3.512,94
07/7/2004	1,2840	-1,98%	1,2840	1,2840	1,2840	121	156,80
06/7/2004	1,3100	0,00%	1,2660	1,3100	1,2660	2.036	2.580,90
05/7/2004	1,3100	2,02%	1,2490	1,3100	1,2400	2.016	2.564,20
02/7/2004	1,2840	0,00%	1,2840	1,2840	1,2840	297	380,80
01/7/2004	1,2840	1,42%	1,2660	1,2840	1,2580	2.651	3.341,70
30/6/2004	1,2660	0,00%	1,2660	1,3370	1,2660	7.738	9.939,50
29/6/2004	1,2660	-2,76%	1,2310	1,2660	1,2310	4.087	5.047,00
28/6/2004	1,3020	6,55%	1,2220	1,3020	1,2220	6.903	8.776,10
25/6/2004	1,2220	-2,86%	1,2580	1,2660	1,2050	14.536	18.004,80
24/6/2004	1,2580	-4,62%	1,3720	1,3720	1,2220	15.996	19.730,50
23/6/2004	1,3190	4,85%	1,2660	1,3280	1,2660	21.959	28.701,50
22/6/2004	1,2580	-1,33%	1,2660	1,3100	1,2050	73.294	90.777,91
21/6/2004	1,2750	-7,68%	1,3630	1,3810	1,2660	42.194	54.965,32
18/6/2004	1,3810	-7,63%	1,4950	1,4950	1,3630	45.104	62.714,80
17/6/2004	1,4950	-3,98%	1,5480	1,5480	1,4860	10.276	15.414,30
16/6/2004	1,5570	-1,64%	1,5650	1,5830	1,5570	1.922	3.007,90
15/6/2004	1,5830	0,00%	1,5740	1,5830	1,5740	4.315	6.813,84
14/6/2004	1,5830	0,00%	1,5830	1,5830	1,5830	175	275,00
11/6/2004	1,5830	-1,12%	1,5920	1,5920	1,5830	2.452	3.882,60
10/6/2004	1,6010	0,00%	1,5740	1,6010	1,5740	1.048	1.661,38
09/6/2004	1,6010	0,00%	1,6010	1,6010	1,5740	2.991	4.743,80
08/6/2004	1,6010	0,00%	1,6090	1,6090	1,5830	4.606	7.339,50
07/6/2004	1,6010	0,00%	1,6090	1,6090	1,5920	7.285	11.701,70
04/6/2004	1,6010	-6,65%	1,7150	1,7150	1,6010	18.744	30.377,00
03/6/2004	1,7150	0,00%	1,7240	1,7240	1,6270	1.339	2.281,60
02/6/2004	1,7150	-0,52%	1,6970	1,7240	1,6360	1.738	2.967,00
01/6/2004	1,7240	8,91%	1,5830	1,7590	1,5830	178.713	294.554,40
28/5/2004	1,5830	0,00%	1,5740	1,5830	1,5390	2.783	4.371,00
27/5/2004	1,5830	5,89%	1,4950	1,5830	1,4770	4.138	6.265,70
26/5/2004	1,4950	0,00%	1,4950	1,5480	1,4950	1.518	2.271,49
25/5/2004	1,4950	0,00%	1,4950	1,4950	1,4950	348	520,00
24/5/2004	1,4950	0,61%	1,5130	1,5130	1,4600	4.678	6.994,00
21/5/2004	1,4860	-4,56%	1,5480	1,5480	1,4860	9.095	13.776,70
20/5/2004	1,5570	-1,08%	1,5390	1,5570	1,5390	5.911	9.224,40
19/5/2004	1,5740	-1,13%	1,5740	1,5740	1,5480	5.337	8.361,80
18/5/2004	1,5920	0,00%	1,5570	1,6180	1,5480	8.120	12.864,50
17/5/2004	1,5920	-1,61%	1,5920	1,5920	1,5480	8.869	13.978,00
14/5/2004	1,6180	-0,55%	1,5920	1,6180	1,5920	1.479	2.365,50
13/5/2004	1,6270	0,00%	1,6090	1,6270	1,6010	7.391	11.906,50
12/5/2004	1,6270	-2,63%	1,6530	1,6530	1,6270	2.434	4.018,00
11/5/2004	1,6710	1,09%	1,6620	1,6710	1,6180	5.079	8.340,80
10/5/2004	1,6530	-1,08%	1,6440	1,6710	1,6180	5.528	9.157,10
07/5/2004	1,6710	1,64%	1,6180	1,6710	1,6180	4.867	7.950,00
06/5/2004	1,6440	0,00%	1,6180	1,6440	1,6180	4.626	7.529,40

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.%