Συνεχης ενημερωση

LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)

4,0900 €

-0,0600 (-1,45%)

Άνοιγμα 4,1800
Υψηλό 4,2500
Χαμηλό 4,0900

Όγκος 4.259
Τζίρος 17.739 €
Πράξεις 20

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/6/2024	2,7400	0,74%	2,7000	2,7400	2,6900	1.020	2.744,90
25/6/2024	2,7200	-0,37%	2,7000	2,7200	2,6500	2.570	6.886,07
21/6/2024	2,7300	-0,36%	2,7100	2,7300	2,6900	1.340	3.633,08
20/6/2024	2,7400	-1,08%	2,7300	2,7500	2,7300	260	711,50
19/6/2024	2,7700	0,73%	2,7500	2,7700	2,7200	1.491	4.083,63
18/6/2024	2,7500	3,77%	2,8500	2,8500	2,7200	16.335	46.063,76
17/6/2024	2,6500	-0,75%	2,6300	2,6700	2,6000	1.534	4.045,73
14/6/2024	2,6700	0,00%	2,6800	2,7200	2,6300	9.478	25.412,51
13/6/2024	2,6700	-0,74%	2,6900	2,7200	2,6700	2.480	6.696,30
12/6/2024	2,6900	0,75%	2,6700	2,7000	2,6000	3.781	10.064,37
11/6/2024	2,6700	2,69%	2,6500	2,6700	2,6400	10.240	27.036,80
10/6/2024	2,6000	-2,62%	2,6500	2,6600	2,5800	587	1.528,42
07/6/2024	2,6700	0,38%	2,6600	2,6800	2,6500	3.250	8.672,49
06/6/2024	2,6600	0,00%	2,6300	2,6700	2,6300	748	1.983,96
05/6/2024	2,6600	1,92%	2,6100	2,6600	2,6000	19.120	49.847,00
04/6/2024	2,6100	-1,88%	2,6100	2,6400	2,6000	5.286	13.776,79
03/6/2024	2,6600	0,00%	2,6400	2,6600	2,6200	1.062	2.800,16
31/5/2024	2,6600	-0,37%	2,6200	2,6600	2,6100	1.676	4.397,48
30/5/2024	2,6700	0,00%	2,6700	2,6700	2,6700		,00
29/5/2024	2,6700	0,00%	2,6200	2,6700	2,6000	11.163	29.477,56
28/5/2024	2,6700	-0,74%	2,6400	2,6700	2,6200	2.068	5.429,99
27/5/2024	2,6900	-1,10%	2,6600	2,6900	2,6300	8.394	22.260,98
24/5/2024	2,7200	-0,73%	2,7100	2,7200	2,7100	821	2.230,12
23/5/2024	2,7400	1,11%	2,7000	2,7400	2,6900	6.862	18.521,05
22/5/2024	2,7100	0,00%	2,7100	2,7200	2,7100	373	1.011,56
21/5/2024	2,7100	0,37%	2,6700	2,7100	2,6700	4.915	13.263,95
20/5/2024	2,7000	0,00%	2,7000	2,7100	2,6500	17.826	47.392,65
17/5/2024	2,7000	-1,82%	2,7500	2,7500	2,6600	39.785	107.107,19
16/5/2024	2,7500	-1,08%	2,7600	2,7800	2,7100	2.340	6.401,40
15/5/2024	2,7800	3,35%	2,7000	2,8000	2,6700	10.713	29.390,12
14/5/2024	2,6900	0,00%	2,6300	2,7000	2,6300	2.666	7.062,74
13/5/2024	2,6900	0,00%	2,6900	2,6900	2,6500	2.013	5.383,44
10/5/2024	2,6900	1,51%	2,6700	2,7000	2,6200	2.454	6.491,84
09/5/2024	2,6500	1,15%	2,6700	2,6700	2,6200	4.211	11.196,71
08/5/2024	2,6200	-2,24%	2,7100	2,7400	2,6200	23.786	63.001,17
02/5/2024	2,6800	-2,55%	2,7000	2,7400	2,6600	3.280	8.898,76
30/4/2024	2,7500	0,00%	2,7200	2,7500	2,7000	2.686	7.299,79
29/4/2024	2,7500	0,00%	2,7200	2,7500	2,6700	1.196	3.213,40
26/4/2024	2,7500	3,77%	2,7700	2,7700	2,6800	5.937	16.169,31
25/4/2024	2,6500	-6,03%	2,8200	2,8400	2,6500	56.468	154.047,74
24/4/2024	2,8200	2,55%	2,8000	2,8500	2,7900	7.490	21.129,14
23/4/2024	2,7500	2,23%	2,7000	2,7600	2,6500	3.215	8.666,34
22/4/2024	2,6900	0,00%	2,7200	2,7200	2,6900	2.978	8.017,06
19/4/2024	2,6900	0,75%	2,6700	2,7000	2,6700	3.865	10.391,44
18/4/2024	2,6700	0,75%	2,6500	2,6800	2,6500	4.000	10.670,00
17/4/2024	2,6500	1,15%	2,6200	2,6500	2,6000	6.801	17.890,15
16/4/2024	2,6200	-1,87%	2,6700	2,6700	2,6200	6.798	17.842,27
15/4/2024	2,6700	-1,84%	2,6200	2,7100	2,6200	6.985	18.670,84
12/4/2024	2,7200	-1,09%	2,7000	2,8000	2,7000	7.758	21.167,51
11/4/2024	2,7500	-0,72%	2,7200	2,7600	2,7200	1.836	5.038,26
10/4/2024	2,7700	0,73%	2,7600	2,7800	2,7200	6.488	17.748,91
09/4/2024	2,7500	-0,36%	2,7200	2,7500	2,7200	6.033	16.514,58
08/4/2024	2,7600	1,85%	2,7200	2,7600	2,7200	1.420	3.898,30
05/4/2024	2,7100	-0,37%	2,7000	2,7400	2,6600	10.081	27.147,87
04/4/2024	2,7200	-1,81%	2,7700	2,7700	2,7000	31.975	86.510,97
03/4/2024	2,7700	1,09%	2,7400	2,7700	2,7000	6.357	17.316,44
02/4/2024	2,7400	-1,79%	2,7800	2,8300	2,7400	7.966	21.942,43
28/3/2024	2,7900	0,00%	2,8000	2,8000	2,7600	5.908	16.398,62
27/3/2024	2,7900	-2,11%	2,8100	2,8300	2,7900	5.755	16.104,06
26/3/2024	2,8500	-0,35%	2,8500	2,8500	2,8500	6	17,10
22/3/2024	2,8600	0,35%	2,8100	2,8600	2,8100	1.010	2.854,35
21/3/2024	2,8500	0,71%	2,8900	2,9000	2,8300	5.863	16.681,96
20/3/2024	2,8300	0,71%	2,8600	2,8600	2,8100	2.403	6.792,99
19/3/2024	2,8100	-0,71%	2,8300	2,8800	2,8100	14.657	41.487,50
15/3/2024	2,8300	-1,74%	2,8600	2,8700	2,8100	10.530	29.769,20
14/3/2024	2,8800	0,00%	2,8700	2,8800	2,8200	4.960	14.059,94
13/3/2024	2,8800	-0,69%	2,8400	2,8900	2,8400	4.193	11.984,39
12/3/2024	2,9000	0,00%	2,8800	2,9000	2,8300	4.575	13.107,70
11/3/2024	2,9000	-0,68%	2,9200	2,9200	2,8800	2.525	7.349,10
08/3/2024	2,9200	-1,02%	2,9000	2,9200	2,9000	1.295	3.778,40
07/3/2024	2,9500	0,00%	2,8900	2,9500	2,8800	2.702	7.895,90
06/3/2024	2,9500	0,68%	2,8600	2,9500	2,8500	1.941	5.666,60
05/3/2024	2,9300	0,00%	2,9300	2,9300	2,8800	3.675	10.698,00
04/3/2024	2,9300	1,03%	2,8600	2,9300	2,8500	2.866	8.307,59
01/3/2024	2,9000	0,00%	2,9100	2,9100	2,8500	5.830	16.891,62
29/2/2024	2,9000	-1,02%	2,9300	2,9300	2,8900	790	2.289,80
28/2/2024	2,9300	0,69%	2,8700	2,9300	2,8500	7.881	22.525,68
27/2/2024	2,9100	2,11%	2,8500	2,9300	2,8500	3.882	11.142,63
26/2/2024	2,8500	-1,04%	2,8500	2,8800	2,8500	2.070	5.907,70
23/2/2024	2,8800	0,00%	2,9000	2,9000	2,8600	9.140	26.448,14
22/2/2024	2,8800	-1,71%	2,8700	2,9500	2,8600	6.774	19.653,94
21/2/2024	2,9300	1,38%	2,8900	2,9300	2,8800	3.302	9.551,70
20/2/2024	2,8900	-1,70%	2,9300	2,9300	2,8900	399	1.161,11
19/2/2024	2,9400	1,03%	2,9100	2,9600	2,8700	2.446	7.096,00
16/2/2024	2,9100	-1,36%	2,9000	2,9600	2,8900	2.643	7.700,83
15/2/2024	2,9500	0,34%	2,9500	2,9500	2,9200	2.928	8.604,60
14/2/2024	2,9400	-1,67%	2,9300	2,9700	2,9000	3.001	8.814,34
13/2/2024	2,9900	-0,33%	2,9500	3,0000	2,9100	1.371	4.049,14
12/2/2024	3,0000	-0,33%	2,9400	3,0500	2,9200	415	1.232,20
09/2/2024	3,0100	-0,66%	3,0300	3,0500	2,9700	6.040	18.253,31
08/2/2024	3,0300	1,00%	2,9600	3,0400	2,9400	912	2.717,57
07/2/2024	3,0000	-1,32%	2,9800	3,0700	2,9500	15.086	45.144,22
06/2/2024	3,0400	2,36%	2,9800	3,0400	2,9600	25.731	77.346,08
05/2/2024	2,9700	3,13%	2,9300	2,9700	2,9100	9.508	28.046,41
02/2/2024	2,8800	1,05%	2,8100	2,9000	2,8100	20.092	57.572,84
01/2/2024	2,8500	-0,70%	2,8200	2,8600	2,8000	13.611	38.567,19
31/1/2024	2,8700	1,77%	2,8400	2,8900	2,8200	12.539	35.720,61
30/1/2024	2,8200	-2,42%	2,8500	2,8500	2,7800	8.298	23.278,73
29/1/2024	2,8900	-0,34%	2,9200	2,9200	2,8600	397	1.149,09
26/1/2024	2,9000	1,75%	2,8700	2,9000	2,8300	5.403	15.449,80
25/1/2024	2,8500	-1,72%	2,9200	2,9200	2,8300	3.392	9.689,00
24/1/2024	2,9000	0,69%	2,8600	2,9000	2,8200	5.998	17.171,20
23/1/2024	2,8800	-0,69%	2,9000	2,9000	2,8500	4.025	11.499,20
22/1/2024	2,9000	0,35%	2,9200	2,9200	2,8400	8.492	24.310,12
19/1/2024	2,8900	0,00%	2,8900	2,9000	2,8400	5.834	16.782,10
18/1/2024	2,8900	-0,34%	2,8600	2,9000	2,7800	11.249	31.915,30
17/1/2024	2,9000	-0,34%	2,9100	2,9300	2,8400	8.598	24.762,60
16/1/2024	2,9100	-1,02%	2,9400	2,9400	2,8900	2.811	8.168,85
15/1/2024	2,9400	0,34%	2,8800	2,9400	2,8800	5.013	14.563,08
12/1/2024	2,9300	-1,68%	2,9400	2,9400	2,9100	1.315	3.857,95
11/1/2024	2,9800	-0,67%	3,0200	3,0200	2,9400	7.523	22.328,94
10/1/2024	3,0000	1,01%	3,0100	3,0100	2,9500	2.680	7.964,06
09/1/2024	2,9700	-2,30%	3,0600	3,0600	2,9600	12.931	38.772,22
08/1/2024	3,0400	1,67%	3,0100	3,0900	2,9800	32.645	98.634,09
05/1/2024	2,9900	4,18%	2,9400	3,0900	2,9100	62.838	188.672,03
04/1/2024	2,8700	2,87%	2,7400	2,8700	2,7300	17.720	49.518,89
03/1/2024	2,7900	0,36%	2,7500	2,7900	2,7400	6.265	17.234,85
02/1/2024	2,7800	0,00%	2,8100	2,8300	2,7600	3.345	9.310,10
29/12/2023	2,7800	0,72%	2,7600	2,8000	2,7300	1.886	5.226,98
28/12/2023	2,7600	-1,08%	2,8100	2,8100	2,7400	7.068	19.644,79
27/12/2023	2,7900	-1,41%	2,8600	2,8600	2,7400	4.244	11.737,34
22/12/2023	2,8300	1,43%	2,8400	2,8500	2,8300	567	1.607,35
21/12/2023	2,7900	0,72%	2,7600	2,7900	2,7100	6.830	18.772,67
20/12/2023	2,7700	-2,12%	2,8200	2,8700	2,7700	3.195	8.989,55
19/12/2023	2,8300	-3,41%	2,9400	2,9400	2,8200	7.248	20.644,15
18/12/2023	2,9300	-0,68%	2,9000	2,9300	2,8500	1.170	3.359,40
15/12/2023	2,9500	3,51%	2,9700	2,9700	2,9300	50	147,74
14/12/2023	2,8500	-1,72%	2,9000	2,9200	2,8500	10.942	31.427,58
13/12/2023	2,9000	-0,68%	2,9600	2,9600	2,8700	13.715	39.997,19
12/12/2023	2,9200	-1,02%	2,9800	2,9800	2,8700	10.482	30.680,24
11/12/2023	2,9500	-0,34%	3,0300	3,0800	2,9100	30.649	91.500,01
08/12/2023	2,9600	-0,34%	2,9700	3,0000	2,9200	13.985	41.430,05
07/12/2023	2,9700	9,59%	2,7000	2,9700	2,7000	60.389	172.527,56
06/12/2023	2,7100	1,12%	2,6800	2,7400	2,6500	3.253	8.669,59
05/12/2023	2,6800	-1,47%	2,7200	2,7200	2,6500	782	2.092,37
04/12/2023	2,7200	-1,09%	2,7500	2,7700	2,6900	1.224	3.325,58
01/12/2023	2,7500	2,23%	2,6900	2,7700	2,6900	5.756	15.600,67
30/11/2023	2,6900	-2,18%	2,7500	2,7500	2,6900	1.970	5.374,80
29/11/2023	2,7500	1,48%	2,7400	2,7500	2,7400	1.005	2.762,74
28/11/2023	2,7100	-1,09%	2,7400	2,7400	2,6500	7.500	20.151,09
27/11/2023	2,7400	-0,36%	2,7100	2,7400	2,6800	9.124	24.608,71
24/11/2023	2,7500	1,85%	2,6800	2,7500	2,6800	1.496	4.085,07
23/11/2023	2,7000	0,00%	2,7400	2,7400	2,6500	2.404	6.428,53
22/11/2023	2,7000	1,12%	2,6600	2,7000	2,6100	4.773	12.692,75
21/11/2023	2,6700	-1,11%	2,7400	2,7400	2,6700	2.633	7.146,73
20/11/2023	2,7000	0,00%	2,7000	2,7000	2,6500	12.835	34.541,30
17/11/2023	2,7000	0,75%	2,7000	2,7400	2,6600	2.880	7.771,15
16/11/2023	2,6800	-0,37%	2,7000	2,7000	2,6700	1.900	5.102,90
15/11/2023	2,6900	-1,47%	2,7500	2,7800	2,6800	2.939	7.927,59
14/11/2023	2,7300	1,11%	2,6500	2,7400	2,6500	4.954	13.363,07
13/11/2023	2,7000	0,37%	2,6700	2,7000	2,6500	2.828	7.585,11
10/11/2023	2,6900	0,00%	2,6900	2,7000	2,6900	106	285,99
09/11/2023	2,6900	-0,37%	2,7700	2,7700	2,6200	5.813	15.436,18
08/11/2023	2,7000	-3,23%	2,7500	2,7500	2,6700	5.797	15.666,99
07/11/2023	2,7900	2,20%	2,7100	2,8100	2,6900	5.050	13.786,33
06/11/2023	2,7300	-1,09%	2,7300	2,7400	2,7300	2.026	5.541,04
03/11/2023	2,7600	0,36%	2,7200	2,7700	2,7100	1.332	3.659,30
02/11/2023	2,7500	0,73%	2,7200	2,7900	2,7000	2.140	5.793,90
01/11/2023	2,7300	0,74%	2,6600	2,7300	2,6600	1.978	5.301,18
31/10/2023	2,7100	4,63%	2,6900	2,7400	2,6700	4.501	12.196,78
30/10/2023	2,5900	-2,63%	2,6400	2,6700	2,5700	3.172	8.310,24
27/10/2023	2,6600	-0,75%	2,6600	2,6600	2,6600	200	532,00
26/10/2023	2,6800	-0,74%	2,7000	2,7000	2,6500	1.050	2.811,10
25/10/2023	2,7000	0,37%	2,6600	2,7000	2,6600	10	26,80
24/10/2023	2,6900	0,75%	2,6900	2,7000	2,6500	1.090	2.924,68
23/10/2023	2,6700	-0,74%	2,6800	2,6900	2,6400	668	1.783,66
20/10/2023	2,6900	-0,37%	2,7000	2,7000	2,6900	510	1.372,00
19/10/2023	2,7000	-1,10%	2,7600	2,7700	2,6800	1.177	3.199,45
18/10/2023	2,7300	0,37%	2,6600	2,7500	2,6600	7.805	21.016,88
17/10/2023	2,7200	0,37%	2,7500	2,7500	2,6600	785	2.137,05
16/10/2023	2,7100	-0,37%	2,6600	2,7200	2,6400	1.258	3.360,52
13/10/2023	2,7200	-2,51%	2,7500	2,7500	2,7000	1.003	2.722,58
12/10/2023	2,7900	0,00%	2,9100	2,9500	2,6700	9.240	25.474,34
11/10/2023	2,7900	0,36%	2,8000	2,8000	2,7500	3.079	8.570,09
10/10/2023	2,7800	1,09%	2,8000	2,8000	2,7800	1.416	3.963,40
09/10/2023	2,7500	-4,18%	2,6900	2,7600	2,6600	535	1.447,19
06/10/2023	2,8700	0,70%	2,8600	2,8700	2,8600	2.150	6.160,00
05/10/2023	2,8500	1,06%	2,8000	2,8500	2,8000	2.430	6.862,71
04/10/2023	2,8200	4,44%	2,6700	2,8200	2,6600	3.075	8.502,58
03/10/2023	2,7000	-3,91%	2,7800	2,8600	2,7000	4.283	11.739,33
02/10/2023	2,8100	-2,77%	2,8600	2,8600	2,8100	1.394	3.943,44
29/9/2023	2,8900	3,21%	2,8000	2,9300	2,8000	1.292	3.738,10
28/9/2023	2,8000	-3,45%	3,0000	3,0000	2,8000	8.147	23.437,42
27/9/2023	2,9000	0,69%	2,9400	2,9400	2,8400	2.863	8.257,56
26/9/2023	2,8800	-1,37%	2,9000	2,9000	2,8200	3.141	9.033,58
25/9/2023	2,9200	-3,31%	2,9800	2,9800	2,9000	3.307	9.674,50
22/9/2023	3,0200	3,07%	2,8500	3,0200	2,8000	3.760	11.066,95
21/9/2023	2,9300	1,74%	2,8200	2,9500	2,7900	1.293	3.713,38
20/9/2023	2,8800	-0,35%	2,8800	2,9200	2,8000	1.875	5.331,50
19/9/2023	2,8900	-3,34%	2,9400	2,9400	2,8100	2.980	8.700,80
18/9/2023	2,9900	-1,32%	2,9600	2,9900	2,9100	3.860	11.369,30
15/9/2023	3,0300	1,00%	3,0200	3,0300	2,9700	4.980	14.962,60
14/9/2023	3,0000	-0,66%	3,0500	3,0500	3,0000	23.300	70.064,75
13/9/2023	3,0200	-1,95%	3,0900	3,1300	2,9200	15.996	48.093,59
12/9/2023	3,0800	-0,96%	3,0000	3,0800	3,0000	526	1.592,48
11/9/2023	3,1100	2,30%	3,0600	3,1200	3,0300	4.830	14.891,20
08/9/2023	3,0400	3,05%	3,0000	3,0400	2,9500	14.573	43.421,54
07/9/2023	2,9500	-7,81%	3,1500	3,1800	2,9500	24.329	73.574,81
06/9/2023	3,2000	-0,93%	3,2400	3,2900	3,1800	7.451	24.078,94
05/9/2023	3,2300	0,62%	3,2100	3,2500	3,2100	410	1.324,40
04/9/2023	3,2100	-2,73%	3,2700	3,3000	3,2100	3.122	10.091,71
01/9/2023	3,3000	-1,79%	3,3000	3,3000	3,2600	2.567	8.396,62
31/8/2023	3,3600	0,00%	3,3900	3,4000	3,2900	8.169	27.138,49
30/8/2023	3,3600	-0,30%	3,4100	3,4100	3,3500	1.029	3.459,14
29/8/2023	3,3700	1,20%	3,2500	3,4200	3,2500	11.727	39.457,79
28/8/2023	3,3300	-0,89%	3,3500	3,3600	3,2300	6.439	21.148,14
25/8/2023	3,3600	-1,18%	3,3700	3,3700	3,2900	2.450	8.189,00
24/8/2023	3,4000	0,00%	3,4000	3,4000	3,4000		,00
23/8/2023	3,4000	-1,45%	3,4600	3,4600	3,3100	3.395	11.473,32
22/8/2023	3,4500	-0,86%	3,4200	3,4500	3,4200	1.200	4.110,00
21/8/2023	3,4800	3,57%	3,2900	3,4900	3,2800	4.641	15.908,27
18/8/2023	3,3600	-1,47%	3,3200	3,4000	3,2600	9.715	32.131,15
17/8/2023	3,4100	0,89%	3,3100	3,4500	3,3100	4.310	14.729,33
16/8/2023	3,3800	0,90%	3,2500	3,3800	3,2500	922	3.074,18
14/8/2023	3,3500	-2,05%	3,3800	3,3900	3,2000	10.023	33.439,42
11/8/2023	3,4200	-1,16%	3,4600	3,4600	3,3900	7.480	25.539,57
10/8/2023	3,4600	-2,81%	3,4700	3,5500	3,4600	3.965	13.850,20
09/8/2023	3,5600	2,30%	3,4800	3,5600	3,4800	4.463	15.633,12
08/8/2023	3,4800	-3,33%	3,5000	3,5500	3,4400	2.873	9.985,08
07/8/2023	3,6000	0,28%	3,6000	3,6000	3,5000	7.247	25.839,27
04/8/2023	3,5900	0,00%	3,5800	3,6000	3,5300	4.400	15.765,08
03/8/2023	3,5900	1,99%	3,4100	3,6700	3,4100	14.674	52.735,82
02/8/2023	3,5200	-0,85%	3,4800	3,5200	3,3500	11.688	39.952,49
01/8/2023	3,5500	-1,39%	3,6700	3,6700	3,5000	22.496	80.246,91
31/7/2023	3,6000	-0,28%	3,5100	3,6900	3,5100	6.850	24.683,59
28/7/2023	3,6100	1,12%	3,5900	3,7000	3,5100	23.801	86.015,75
27/7/2023	3,5700	1,13%	3,5300	3,6800	3,5300	28.380	102.701,30
26/7/2023	3,5300	4,75%	3,4000	3,5300	3,3500	48.819	168.369,01
25/7/2023	3,3700	3,69%	3,2900	3,3900	3,2400	12.783	42.577,57
24/7/2023	3,2500	1,25%	3,2200	3,2800	3,2000	717	2.311,81
21/7/2023	3,2100	-3,31%	3,3200	3,3200	3,2100	2.600	8.442,80
20/7/2023	3,3200	0,61%	3,3000	3,3200	3,2500	4.167	13.702,59
19/7/2023	3,3000	3,45%	3,2800	3,3300	3,2400	17.766	58.205,34
18/7/2023	3,1900	4,25%	3,1000	3,2000	3,1000	17.736	56.168,03
17/7/2023	3,0600	2,00%	2,9900	3,0700	2,9900	10.783	32.890,15
14/7/2023	3,0000	0,00%	3,0300	3,0600	2,9900	5.731	17.343,25
13/7/2023	3,0000	-0,33%	3,0100	3,0300	2,9700	2.700	8.068,32
12/7/2023	3,0100	1,35%	3,0000	3,0300	3,0000	3.050	9.186,39
11/7/2023	2,9700	-1,00%	3,0000	3,0000	2,9300	8.446	25.134,72
10/7/2023	3,0000	-0,33%	3,0600	3,0600	2,9900	2.818	8.459,08
07/7/2023	3,0100	0,00%	2,9600	3,0300	2,9600	1.717	5.160,67
06/7/2023	3,0100	0,67%	2,9900	3,0300	2,9500	5.269	15.838,14
05/7/2023	2,9900	1,36%	2,9500	3,0000	2,9200	6.250	18.635,38
04/7/2023	2,9500	2,08%	2,9500	2,9700	2,9000	5.219	15.275,15
03/7/2023	2,8900	0,35%	2,8500	2,9200	2,8500	4.460	12.906,23
30/6/2023	2,8800	1,77%	2,7700	2,8800	2,7700	3.905	11.086,45
29/6/2023	2,8300	1,80%	2,7800	2,8400	2,7600	6.825	18.962,25
28/6/2023	2,7800	1,09%	2,7300	2,8300	2,7300	1.340	3.705,20
27/6/2023	2,7500	-1,43%	2,7900	2,8200	2,7200	6.260	17.316,52
26/6/2023	2,7900	-7,00%	2,8400	2,9100	2,7900	12.209	34.330,99
23/6/2023	3,0000	-1,64%	3,0500	3,0600	2,9500	6.553	19.706,94
22/6/2023	3,0500	-0,97%	3,1200	3,1200	3,0100	1.263	3.840,22
21/6/2023	3,0800	0,33%	3,0000	3,1000	2,9900	10.355	31.373,96
20/6/2023	3,0700	-0,97%	3,0300	3,0900	2,9900	18.961	57.618,80
19/6/2023	3,1000	0,32%	3,1000	3,1200	3,0800	3.460	10.727,94
16/6/2023	3,0900	0,32%	3,0900	3,1200	2,9900	7.733	23.802,01
15/6/2023	3,0800	-0,32%	3,0700	3,1000	2,9200	4.941	14.972,57
14/6/2023	3,0900	6,55%	2,9300	3,1000	2,9300	30.011	91.479,15
13/6/2023	2,9000	2,84%	2,8000	2,9000	2,8000	12.762	36.810,82
12/6/2023	2,8200	-0,35%	2,8600	2,8600	2,8200	2.455	6.958,60
09/6/2023	2,8300	2,17%	2,7200	2,8400	2,7200	1.827	5.137,48
08/6/2023	2,7700	-0,72%	2,7400	2,8200	2,7200	13.232	36.653,43
07/6/2023	2,7900	-0,36%	2,8000	2,8300	2,7400	9.221	25.693,40
06/6/2023	2,8000	3,70%	2,7000	2,8000	2,7000	10.177	28.126,98
02/6/2023	2,7000	-1,10%	2,7000	2,7000	2,6700	1.041	2.795,51
01/6/2023	2,7300	-0,36%	2,7600	2,7800	2,7000	4.780	13.101,85
31/5/2023	2,7400	2,62%	2,6400	2,7400	2,6400	4.581	12.476,72
30/5/2023	2,6700	0,00%	2,6400	2,7200	2,6400	10.718	28.848,44
29/5/2023	2,6700	1,14%	2,6800	2,7000	2,6100	13.890	37.113,85
26/5/2023	2,6400	2,72%	2,5500	2,6400	2,5500	3.870	10.051,57
25/5/2023	2,5700	1,18%	2,5300	2,5900	2,5000	7.908	20.000,43
24/5/2023	2,5400	-2,31%	2,5400	2,5700	2,5200	7.955	20.250,60
23/5/2023	2,6000	1,17%	2,5700	2,6000	2,5000	3.220	8.212,45
22/5/2023	2,5700	-0,77%	2,6000	2,6800	2,5500	10.820	28.211,32
19/5/2023	2,5900	2,78%	2,5200	2,5900	2,5200	5.710	14.613,76
18/5/2023	2,5200	1,61%	2,4900	2,5200	2,4300	6.275	15.570,04
17/5/2023	2,4800	2,06%	2,4000	2,4800	2,4000	7.730	18.714,90
16/5/2023	2,4300	1,25%	2,4000	2,4300	2,3800	956	2.282,40
15/5/2023	2,4000	-1,23%	2,4000	2,4400	2,3900	5.882	14.137,68
12/5/2023	2,4300	-1,22%	2,4400	2,4600	2,4000	1.141	2.775,33
11/5/2023	2,4600	-1,20%	2,4700	2,4700	2,4000	1.992	4.846,22
10/5/2023	2,4900	0,40%	2,4900	2,4900	2,4900	17	42,33
09/5/2023	2,4800	0,81%	2,4000	2,4900	2,4000	1.901	4.699,04
08/5/2023	2,4600	-0,40%	2,4800	2,4800	2,4000	2.583	6.272,06
05/5/2023	2,4700	-0,80%	2,4900	2,4900	2,4100	855	2.094,33
04/5/2023	2,4900	0,00%	2,4700	2,4900	2,4700	25	61,85
03/5/2023	2,4900	-1,19%	2,4700	2,4900	2,4000	3.293	8.022,37
02/5/2023	2,5200	0,00%	2,5200	2,5200	2,5200	1.200	3.024,00
28/4/2023	2,5200	-1,95%	2,4100	2,5300	2,4100	3.203	7.802,57
27/4/2023	2,5700	0,00%	2,5700	2,5700	2,5700		,00
26/4/2023	2,5700	0,00%	2,4400	2,5700	2,4400	2.206	5.513,26
25/4/2023	2,5700	2,80%	2,5400	2,5700	2,5400	12.530	31.870,48
24/4/2023	2,5000	1,21%	2,4700	2,5000	2,4100	1.190	2.932,50
21/4/2023	2,4700	-1,20%	2,4600	2,5200	2,4100	1.582	3.874,85
20/4/2023	2,5000	0,81%	2,5200	2,5200	2,4300	2.761	6.807,71
19/4/2023	2,4800	-3,13%	2,5100	2,5100	2,4800	1.210	3.012,90
18/4/2023	2,5600	0,00%	2,5600	2,5600	2,4900	2.779	7.052,13
13/4/2023	2,5600	0,00%	2,5200	2,5600	2,5200	134	339,04
12/4/2023	2,5600	1,19%	2,5400	2,5600	2,5000	2.397	6.039,12
11/4/2023	2,5300	0,00%	2,5900	2,5900	2,5100	782	1.978,70

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	54.980
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.480
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.603
ΦΟΥΝΤΛ	0,8000	3,63 %	0,0280	5.099
ΣΠΙ	0,6640	3,43 %	0,0220	9.089
ΠΡΟΦ	7,0500	3,22 %	0,2200	32.788
OPTIMA	8,0000	3,09 %	0,2400	238.884
ΧΑΙΔΕ	1,0300	3,00 %	0,0300	2.875
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.304

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΚΟΥΕΣ	7,1800	-2,18 %	-0,1600	48.883
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	14.952
ΔΡΟΜΕ	0,3900	-1,76 %	-0,0070	12.461
ΟΤΟΕΛ	11,3000	-1,74 %	-0,2000	9.153
ΣΑΡ	14,1400	-1,67 %	-0,2400	18.744
ΚΡΙ	18,7000	-1,58 %	-0,3000	11.855
TITC	36,1500	-1,50 %	-0,5500	39.806
ΙΑΤΡ	2,0400	-1,45 %	-0,0300	5.269
ΛΟΥΛΗ	4,0900	-1,45 %	-0,0600	4.259

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9250	0,25 %	0,0300	31.256.943
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	29.122.654
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	25.214.162
ΑΛΦΑ	3,4880	-0,85 %	-0,0300	20.487.881
MTLN	51,4500	-1,34 %	-0,7000	11.468.121
AKTR	7,7700	-0,26 %	-0,0200	7.128.142
BOCHGR	7,4400	-0,27 %	-0,0200	5.964.956
ΟΠΑΠ	18,8800	0,05 %	0,0100	5.336.613
ΙΝΛΟΤ	1,2100	0,00 %	0,0000	3.743.812
ΟΤΕ	16,1700	-0,06 %	-0,0100	3.128.359

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	8.031.967	25,21εκ.
ΑΛΦΑ	3,4880	-0,85 %	5.834.765	20,49εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.238.495	29,12εκ.
ΙΝΛΟΤ	1,2100	0,00 %	3.072.049	3,74εκ.
ΕΤΕ	11,9250	0,25 %	2.625.220	31,26εκ.
AKTR	7,7700	-0,26 %	922.333	7,13εκ.
ΦΒΜΕΖΖ	0,0626	-0,48 %	799.706	50.172
BOCHGR	7,4400	-0,27 %	797.555	5,96εκ.
CREDIA	1,4240	0,42 %	468.608	668,7χιλ.
ΚΑΙΡΟΜΕΖ	0,4245	0,47 %	422.331	179,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2500	-1,32 %	67.162	0,88 %
ΕΧΑΕ	6,8900	-1,29 %	314.155	0,52 %
ΙΝΛΟΤ	1,2100	0,00 %	3.072.049	0,51 %
ΤΖΚΑ	1,3900	-1,77 %	14.952	0,49 %
AKTR	7,7700	-0,26 %	922.333	0,45 %
EIS	1,2920	1,73 %	54.120	0,35 %
AEM	6,1150	-0,89 %	204.587	0,35 %
ΠΕΙΡ	6,8280	-0,03 %	4.238.495	0,34 %
ΚΟΥΑΛ	1,3300	1,53 %	86.805	0,32 %
ΕΤΕ	11,9250	0,25 %	2.625.220	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0300	3,00 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	54.980	14,43 %
ΠΑΙΡ	1,0850	0,93 %	9.120	12,09 %
ΚΥΡΙΟ	2,2500	-1,32 %	67.162	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.603	10,00 %
ΛΑΝΑΚ	1,4400	1,41 %	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	0,2120	0,24 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%