Συνεχης ενημερωση

LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)

3,5500 €

0,0000 (0,00%)

Άνοιγμα 3,5800
Υψηλό 3,5800
Χαμηλό 3,4800

Όγκος 4.862
Τζίρος 17.130 €
Πράξεις 28

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/11/2002	1,5300	4,79%	1,4600	1,5300	1,4600	6.363	9.393,90
01/11/2002	1,4600	0,00%	1,4600	1,4600	1,3900	732	1.028,60
31/10/2002	1,4600	-1,15%	1,4420	1,4600	1,4250	1.304	1.862,60
30/10/2002	1,4770	3,65%	1,3810	1,4770	1,3810	7.999	11.692,30
29/10/2002	1,4250	0,00%	1,3900	1,4250	1,3810	1.705	2.362,10
25/10/2002	1,4250	0,00%	1,3980	1,4340	1,3980	7.859	11.126,30
24/10/2002	1,4250	-2,40%	1,4420	1,4420	1,3900	4.867	6.926,80
23/10/2002	1,4600	1,81%	1,4600	1,4770	1,4250	4.207	6.073,30
22/10/2002	1,4340	1,27%	1,4070	1,4340	1,3810	5.181	7.337,30
21/10/2002	1,4160	2,53%	1,3630	1,4160	1,3630	7.303	10.142,50
18/10/2002	1,3810	-0,65%	1,3630	1,4070	1,3280	6.085	8.257,60
17/10/2002	1,3900	1,98%	1,3720	1,3980	1,3630	2.294	3.162,80
16/10/2002	1,3630	-1,94%	1,3900	1,4250	1,3630	5.702	7.927,60
15/10/2002	1,3900	1,31%	1,4340	1,4340	1,3280	4.295	5.929,80
14/10/2002	1,3720	1,33%	1,3720	1,3720	1,3190	4.190	5.640,30
11/10/2002	1,3540	0,59%	1,3720	1,3720	1,3540	8.834	12.026,10
10/10/2002	1,3460	0,67%	1,3100	1,3630	1,3100	8.817	11.688,10
09/10/2002	1,3370	-1,91%	1,3720	1,3900	1,3020	10.397	14.171,80
08/10/2002	1,3630	-1,94%	1,3370	1,4250	1,3370	17.632	24.001,20
07/10/2002	1,3900	-2,46%	1,3370	1,3900	1,3370	13.217	17.804,40
04/10/2002	1,4250	-2,40%	1,3900	1,5040	1,3540	13.563	18.907,30
03/10/2002	1,4600	-0,61%	1,4600	1,4600	1,3900	4.696	6.675,00
02/10/2002	1,4690	0,62%	1,4950	1,4950	1,4600	2.503	3.695,50
01/10/2002	1,4600	-1,75%	1,5130	1,5130	1,4420	4.606	6.792,90
30/9/2002	1,4860	-5,59%	1,5480	1,5480	1,4770	1.356	2.055,80
27/9/2002	1,5740	-1,13%	1,5570	1,5920	1,5130	4.748	7.409,20
26/9/2002	1,5920	3,44%	1,6010	1,6090	1,5210	8.259	13.039,40
25/9/2002	1,5390	-1,16%	1,6440	1,6800	1,5300	27.888	45.651,80
24/9/2002	1,5570	-8,25%	1,6440	1,7330	1,5480	25.144	41.129,60
23/9/2002	1,6970	0,00%	1,7410	1,7410	1,6710	56.563	96.602,40
20/9/2002	1,6970	-1,05%	1,6440	1,7410	1,6440	26.534	45.320,60
19/9/2002	1,7150	-0,52%	1,7240	1,7410	1,6710	590	1.013,10
18/9/2002	1,7240	-0,98%	1,7410	1,7410	1,7240	4.347	7.491,00
17/9/2002	1,7410	0,00%	1,7590	1,7680	1,7330	7.041	12.377,40
16/9/2002	1,7410	0,00%	1,7410	1,7680	1,6710	1.497	2.608,20
13/9/2002	1,7410	-3,92%	1,7590	1,7590	1,7150	7.355	12.809,00
12/9/2002	1,8120	1,00%	1,7330	1,8120	1,7330	10.295	18.243,80
11/9/2002	1,7940	-0,99%	1,8120	1,8120	1,7850	10.101	18.121,20
10/9/2002	1,8120	-0,93%	1,7850	1,8120	1,7850	2.783	4.980,00
09/9/2002	1,8290	0,44%	1,8210	1,8290	1,8120	2.000	3.615,00
06/9/2002	1,8210	-2,31%	1,8210	1,8380	1,7940	3.235	5.847,20
05/9/2002	1,8640	-1,43%	1,9440	1,9440	1,8380	2.346	4.339,60
04/9/2002	1,8910	0,96%	1,8910	1,8910	1,8910	18	32,80
03/9/2002	1,8730	-0,95%	1,8730	1,8730	1,8470	2.853	5.338,00
02/9/2002	1,8910	-0,47%	1,8380	1,8910	1,8380	2.939	5.484,40
30/8/2002	1,9000	0,00%	1,8910	1,9000	1,8910	3.652	6.888,60
29/8/2002	1,9000	-0,42%	1,9080	1,9260	1,9000	5.929	11.293,00
28/8/2002	1,9080	-3,59%	1,9260	1,9610	1,9080	8.572	16.516,20
27/8/2002	1,9790	0,92%	1,9880	1,9880	1,9610	5.357	10.503,20
26/8/2002	1,9610	-0,91%	1,9610	1,9610	1,9610	1.738	3.410,00
23/8/2002	1,9790	0,92%	1,9080	1,9790	1,9080	417	801,60
22/8/2002	1,9610	0,00%	1,9610	1,9790	1,9260	11.007	21.609,80
21/8/2002	1,9610	0,87%	1,9610	1,9610	1,9610	4.034	7.890,40
20/8/2002	1,9440	-0,87%	1,9610	1,9610	1,9260	1.011	1.956,60
19/8/2002	1,9610	0,00%	1,9080	1,9610	1,9000	3.506	6.726,84
16/8/2002	1,9610	2,78%	1,8910	1,9610	1,8910	2.382	4.638,00
14/8/2002	1,9080	-1,85%	1,9000	1,9610	1,9000	3.652	6.966,00
13/8/2002	1,9440	1,89%	1,9440	1,9440	1,9440	18	33,80
12/8/2002	1,9080	-1,85%	1,9080	1,9080	1,9080	2.243	4.282,80
09/8/2002	1,9440	0,93%	1,9440	1,9440	1,9260	13.092	25.388,20
08/8/2002	1,9260	0,94%	1,9610	1,9790	1,9000	5.650	10.896,60
07/8/2002	1,9080	-2,70%	1,9790	1,9880	1,9080	5.285	10.307,60
06/8/2002	1,9610	-1,36%	1,9610	1,9610	1,9610	2.259	4.424,00
05/8/2002	1,9880	-0,85%	1,9610	1,9880	1,9440	6.138	12.051,80
02/8/2002	2,0050	-1,33%	2,0050	2,0050	1,9440	4.434	8.764,00
01/8/2002	2,0320	0,00%	2,0320	2,0320	2,0320		,00
31/7/2002	2,0320	0,44%	2,0320	2,0580	2,0050	1.497	3.038,80
30/7/2002	2,0230	-0,44%	2,0230	2,0230	2,0050	1.912	3.850,00
29/7/2002	2,0320	0,44%	2,0230	2,0320	1,9880	8.016	16.135,80
26/7/2002	2,0230	-1,70%	2,0230	2,0230	2,0230	713	1.435,00
25/7/2002	2,0580	1,73%	2,0230	2,0580	2,0230	6.190	12.643,80
24/7/2002	2,0230	-0,83%	2,0230	2,0320	2,0230	1.375	2.777,00
23/7/2002	2,0400	0,39%	2,0320	2,0400	2,0230	7.025	14.190,00
22/7/2002	2,0320	-0,39%	1,9790	2,0320	1,9790	7.859	15.822,60
19/7/2002	2,0400	-0,87%	2,0230	2,0580	2,0230	7.477	15.259,60
18/7/2002	2,0580	-0,82%	2,1020	2,1020	2,0320	2.036	4.230,00
17/7/2002	2,0750	2,12%	2,0580	2,0750	2,0580	6.955	14.398,60
16/7/2002	2,0320	0,00%	2,0320	2,0320	2,0050	10.554	21.365,00
15/7/2002	2,0320	0,44%	2,0050	2,0320	1,9790	9.563	19.432,00
12/7/2002	2,0230	0,00%	2,0320	2,0320	1,9880	8.172	16.450,00
11/7/2002	2,0230	0,00%	1,9880	2,0230	1,9610	7.007	13.988,40
10/7/2002	2,0230	0,00%	2,0230	2,0400	2,0050	9.964	20.124,00
09/7/2002	2,0230	0,00%	2,0050	2,0230	1,9790	6.781	13.634,00
08/7/2002	2,0230	0,00%	2,0230	2,0230	1,9610	10.432	20.992,00
05/7/2002	2,0230	0,00%	2,0230	2,0230	1,9610	7.738	15.473,40
04/7/2002	2,0230	0,00%	1,9610	2,0230	1,9610	4.347	8.748,00
03/7/2002	2,0230	0,00%	1,9790	2,0230	1,9610	1.825	3.638,60
02/7/2002	2,0230	0,00%	1,9790	2,0230	1,9610	5.632	11.291,00
01/7/2002	2,0230	-0,44%	1,9880	2,0230	1,9790	5.755	11.461,20
28/6/2002	2,0320	-3,33%	2,0400	2,1020	2,0230	2.746	5.600,60
27/6/2002	2,1020	0,00%	2,0400	2,1020	2,0400	2.783	5.794,00
26/6/2002	2,1020	-0,85%	2,0400	2,1020	2,0400	6.903	14.215,20
25/6/2002	2,1200	0,00%	2,1020	2,1200	2,0750	5.234	11.059,60
21/6/2002	2,1200	0,43%	2,1020	2,1200	2,1020	2.259	4.764,00
20/6/2002	2,1110	0,00%	2,1110	2,1110	2,1110		,00
19/6/2002	2,1110	-0,42%	2,0750	2,1110	2,0750	1.166	2.419,60
18/6/2002	2,1200	0,00%	2,1200	2,1200	2,1200	1.043	2.220,00
17/6/2002	2,1200	0,43%	2,1020	2,1200	2,1020	3.132	6.558,00
14/6/2002	2,1110	0,00%	2,0840	2,1110	2,0750	1.722	3.608,80
13/6/2002	2,1110	-0,42%	2,1110	2,1110	2,1110	520	1.104,00
12/6/2002	2,1200	0,43%	2,1110	2,1200	2,1110	175.374	373.180,80
11/6/2002	2,1110	0,00%	2,0320	2,1370	2,0320	4.207	8.870,40
10/6/2002	2,1110	0,00%	2,0750	2,1110	2,0750	2.121	4.472,00
07/6/2002	2,1110	0,00%	2,1110	2,1110	2,1110		,00
06/6/2002	2,1110	0,43%	2,0580	2,1200	2,0580	2.765	5.768,40
05/6/2002	2,1020	0,86%	2,1370	2,1370	2,0580	3.235	6.780,20
04/6/2002	2,0840	0,00%	2,0840	2,1110	2,0230	15.475	32.010,60
03/6/2002	2,0840	0,00%	2,0230	2,0840	2,0230	12.015	24.766,80
31/5/2002	2,0840	2,56%	2,0230	2,1110	2,0230	3.459	7.080,20
30/5/2002	2,0320	-3,74%	2,0320	2,0320	2,0320	922	1.876,20
29/5/2002	2,1110	2,58%	2,0230	2,1110	2,0230	1.687	3.444,60
28/5/2002	2,0580	-2,51%	2,0750	2,0750	2,0400	1.981	4.077,20
27/5/2002	2,1110	-4,00%	2,1370	2,1370	2,1020	1.548	3.282,20
24/5/2002	2,1990	-3,47%	2,2340	2,2430	2,1200	3.878	8.465,60
23/5/2002	2,2780	-4,08%	2,3040	2,3310	2,2690	12.866	29.501,40
22/5/2002	2,3750	1,89%	2,2510	2,3750	2,2510	65.202	152.567,00
21/5/2002	2,3310	1,17%	2,3040	2,3310	2,2510	38.097	87.844,60
20/5/2002	2,3040	0,00%	2,2690	2,3040	2,2690	15.372	34.961,60
17/5/2002	2,3040	2,35%	2,2160	2,3040	2,2070	37.054	84.719,00
16/5/2002	2,2510	1,58%	2,1810	2,3310	2,1810	61.988	140.843,80
15/5/2002	2,2160	2,45%	2,1110	2,2160	2,1110	23.978	52.435,00
14/5/2002	2,1630	0,37%	2,0750	2,1630	2,0580	5.478	11.751,60
13/5/2002	2,1550	0,00%	2,0840	2,1720	2,0750	7.582	16.276,80
10/5/2002	2,1550	0,84%	2,0840	2,1550	2,0840	4.451	9.520,80
09/5/2002	2,1370	1,23%	2,0580	2,1370	2,0580	3.356	7.102,80
08/5/2002	2,1110	1,30%	2,0840	2,1110	2,0050	8.902	18.542,00
02/5/2002	2,0840	0,43%	2,0840	2,0840	2,0840	18	36,20
30/4/2002	2,0750	0,00%	2,0230	2,0750	2,0230	2.956	6.020,00
29/4/2002	2,0750	0,00%	2,0400	2,0750	2,0400	1.078	1.871,20
26/4/2002	2,0750	1,72%	2,0580	2,0750	1,9790	4.555	9.324,80
25/4/2002	2,0400	0,84%	1,8210	2,0400	1,8210	3.634	7.370,00
24/4/2002	2,0230	0,00%	2,0230	2,0580	2,0230	2.608	5.323,60
23/4/2002	2,0230	1,76%	1,9790	2,0230	1,9790	3.216	6.414,00
22/4/2002	1,9880	1,38%	1,9790	1,9880	1,9440	11.197	22.179,80
19/4/2002	1,9610	0,87%	1,9260	1,9610	1,9000	13.598	26.432,40
18/4/2002	1,9440	1,89%	1,9000	1,9440	1,9000	2.870	5.502,60
17/4/2002	1,9080	0,42%	1,9000	1,9080	1,8910	4.955	9.398,00
16/4/2002	1,9000	0,48%	1,8640	1,9000	1,8640	6.781	12.707,00
15/4/2002	1,8910	-0,47%	1,9000	1,9000	1,8210	5.599	10.483,20
12/4/2002	1,9000	-2,26%	1,9080	1,9440	1,9000	13.217	25.372,40
11/4/2002	1,9440	-0,87%	1,9080	1,9440	1,9080	5.250	10.107,60
10/4/2002	1,9610	-0,91%	1,9260	1,9610	1,9260	10.346	20.051,00
09/4/2002	1,9790	2,75%	1,9080	1,9790	1,9080	6.259	12.186,80
08/4/2002	1,9260	-0,93%	1,8910	1,9440	1,8470	11.007	21.027,80
05/4/2002	1,9440	2,32%	1,9260	1,9440	1,9080	6.174	11.842,40
04/4/2002	1,9000	-1,35%	1,9440	1,9440	1,9000	3.931	7.571,40
03/4/2002	1,9260	1,85%	1,8380	1,9260	1,8380	25.073	47.908,80
02/4/2002	1,8910	-0,47%	1,8120	1,9000	1,7940	18.656	35.020,40
28/3/2002	1,9000	1,44%	1,8910	1,9000	1,8380	7.912	14.771,00
27/3/2002	1,8730	1,90%	1,8210	1,8730	1,7850	14.118	25.854,00
26/3/2002	1,8380	-1,87%	1,8640	1,8640	1,7410	29.229	52.964,20
22/3/2002	1,8730	-3,65%	1,9080	1,9080	1,8640	2.659	5.006,80
21/3/2002	1,9440	-0,87%	1,9610	1,9790	1,9260	9.389	18.281,00
20/3/2002	1,9610	-0,91%	1,9610	1,9790	1,9000	12.693	24.786,60
19/3/2002	1,9790	0,92%	1,9610	2,0050	1,9080	622.553	1.231.499,80
15/3/2002	1,9610	-1,36%	1,9610	1,9610	1,9440	5.234	10.250,20
14/3/2002	1,9880	-0,85%	2,0050	2,0050	1,9610	11.338	22.467,20
13/3/2002	2,0050	2,24%	1,9610	2,0050	1,9260	16.223	31.778,00
12/3/2002	1,9610	-3,49%	2,0230	2,0400	1,9610	2.417	4.851,80
11/3/2002	2,0320	0,00%	2,0400	2,0400	2,0050	5.043	10.189,00
08/3/2002	2,0320	0,44%	2,0230	2,1810	2,0230	5.285	10.774,00
07/3/2002	2,0230	0,00%	2,0230	2,0320	1,9790	17.456	35.197,20
06/3/2002	2,0230	-0,83%	2,0230	2,0320	2,0050	7.616	15.369,20
05/3/2002	2,0400	-2,95%	2,1110	2,1110	2,0400	6.869	14.308,00
04/3/2002	2,1020	2,14%	2,0400	2,1200	2,0400	6.400	13.360,60
01/3/2002	2,0580	-0,82%	2,0400	2,0580	2,0230	8.347	17.089,00
28/2/2002	2,0750	-1,71%	2,0840	2,0840	2,0230	10.276	21.047,60
27/2/2002	2,1110	-1,22%	2,0750	2,1630	2,0580	4.017	8.440,20
26/2/2002	2,1370	0,80%	2,1200	2,1550	2,1200	5.844	12.497,40
25/2/2002	2,1200	0,00%	2,1110	2,1200	2,0750	7.250	15.284,20
22/2/2002	2,1200	0,00%	2,1110	2,1200	2,0320	9.060	18.909,60
21/2/2002	2,1200	3,92%	2,0580	2,1200	2,0230	5.425	11.099,80
20/2/2002	2,0400	-2,11%	2,0400	2,0840	2,0320	4.313	8.827,80
19/2/2002	2,0840	-2,48%	2,0840	2,1110	2,0580	4.728	9.863,60
18/2/2002	2,1370	0,00%	2,1370	2,1550	2,1110	3.024	6.457,00
15/2/2002	2,1370	1,67%	2,1110	2,1370	2,1110	504	1.068,80
14/2/2002	2,1020	-1,64%	2,1720	2,1720	2,1020	6.660	14.117,40
13/2/2002	2,1370	0,00%	2,1370	2,1370	2,1110	4.555	9.668,40
12/2/2002	2,1370	0,80%	2,1370	2,1370	2,1020	5.632	11.958,00
11/2/2002	2,1200	-1,62%	2,1200	2,1200	2,1200	1.738	3.700,00
08/2/2002	2,1550	-0,37%	2,1630	2,1810	2,1550	4.572	9.863,20
07/2/2002	2,1630	0,37%	2,1200	2,1630	2,1020	6.694	14.235,00
06/2/2002	2,1550	1,65%	2,1200	2,1550	2,1200	11.631	24.878,20
05/2/2002	2,1200	0,43%	2,1020	2,1630	2,0750	11.910	25.136,40
04/2/2002	2,1110	-2,40%	2,1550	2,1550	2,1110	5.844	12.470,80
01/2/2002	2,1630	-0,41%	2,1550	2,1720	2,1370	12.850	27.562,80
31/1/2002	2,1720	-0,41%	2,1810	2,1990	2,1550	10.938	23.744,40
30/1/2002	2,1810	-1,18%	2,2070	2,2070	2,1630	8.695	18.923,00
29/1/2002	2,2070	1,19%	2,1990	2,2690	2,1990	11.720	26.044,80
28/1/2002	2,1810	-1,58%	2,2340	2,2340	2,1550	11.042	24.167,20
25/1/2002	2,2160	-1,20%	2,2070	2,2160	2,2070	1.444	3.189,80
24/1/2002	2,2430	0,00%	2,2160	2,2690	2,1990	10.242	22.742,20
23/1/2002	2,2430	-1,54%	2,2340	2,2690	2,2160	6.156	13.797,40
22/1/2002	2,2780	-0,74%	2,2690	2,2780	2,2160	7.041	15.923,80
21/1/2002	2,2950	0,00%	2,1810	2,2950	2,1810	2.643	5.943,60
18/1/2002	2,2950	-0,39%	2,2950	2,2950	2,2950	1.738	3.980,00
17/1/2002	2,3040	0,39%	2,1020	2,3040	2,1020	7.562	16.962,00
16/1/2002	2,2950	0,00%	2,2430	2,2950	2,2340	1.931	4.397,00
15/1/2002	2,2950	0,00%	2,2430	2,3480	2,2070	4.503	10.249,40
14/1/2002	2,2950	0,00%	2,1630	2,2950	2,1630	6.834	14.788,00
11/1/2002	2,2950	1,15%	2,2430	2,2950	2,2430	1.774	4.021,20
10/1/2002	2,2690	-1,13%	2,2340	2,2780	2,2340	12.937	29.166,40
09/1/2002	2,2950	0,00%	2,2950	2,2950	2,2950		,00
08/1/2002	2,2950	-2,63%	2,3130	2,3310	2,2950	11.825	27.240,00
07/1/2002	2,3570	-0,76%	2,3130	2,3570	2,3130	2.190	5.150,00
04/1/2002	2,3750	0,00%	2,3130	2,3750	2,3040	7.547	17.791,20
03/1/2002	2,3750	0,00%	2,4010	2,4100	2,3480	9.163	21.845,20
02/1/2002	2,3750	-1,08%	2,4010	2,4010	2,3310	15.180	35.984,20
28/12/2001	2,4010	1,87%	2,3570	2,4100	2,3040	267.495	645.301,60
27/12/2001	2,3570	0,00%	2,3480	2,3750	2,2690	17.456	40.870,40
24/12/2001	2,3570	0,00%	2,3040	2,3570	2,2780	14.118	32.863,20
21/12/2001	2,3570	0,38%	2,2430	2,3570	2,2340	45.312	104.570,40
20/12/2001	2,3480	1,12%	2,3040	2,3480	2,2510	14.344	33.180,20
19/12/2001	2,3220	0,78%	2,2950	2,3220	2,2510	36.237	82.824,40
18/12/2001	2,3040	2,35%	2,1810	2,3040	2,1720	30.516	68.338,80
17/12/2001	2,2510	0,00%	2,1720	2,2510	2,1720	36.984	81.595,20
14/12/2001	2,2510	0,76%	2,0320	2,2690	2,0320	41.266	90.863,00
13/12/2001	2,2340	-0,76%	2,1810	2,2340	2,1370	79.985	175.303,60
12/12/2001	2,2510	-5,22%	2,3220	2,3220	2,1990	14.432	32.432,40
11/12/2001	2,3750	-1,08%	2,3130	2,3750	2,2510	12.727	29.849,20
10/12/2001	2,4010	-0,37%	2,4010	2,4010	2,3130	10.692	25.298,20
07/12/2001	2,4100	-0,70%	2,4010	2,4100	2,3750	17.839	42.673,20
06/12/2001	2,4270	0,00%	2,3750	2,4360	2,3750	28.378	68.430,00
05/12/2001	2,4270	0,00%	2,3830	2,4270	2,3750	16.588	39.820,40
04/12/2001	2,4270	0,71%	2,3480	2,4270	2,3480	26.604	63.892,20
03/12/2001	2,4100	-0,70%	2,3220	2,4270	2,3040	26.604	63.411,20
30/11/2001	2,4270	0,00%	2,3830	2,4270	2,3570	19.266	46.276,80
29/11/2001	2,4270	1,85%	2,3220	2,4360	2,3220	40.604	97.798,12
28/11/2001	2,3830	-0,75%	2,3220	2,3920	2,3040	20.797	48.806,80
27/11/2001	2,4010	1,87%	2,3570	2,4010	2,3130	19.041	44.996,60
26/11/2001	2,3570	0,38%	2,3130	2,3830	2,2510	47.522	110.034,60
23/11/2001	2,3480	-2,57%	2,3220	2,4010	2,2430	46.148	108.077,20
22/11/2001	2,4100	2,25%	2,3130	2,5240	2,3130	106.466	259.989,40
21/11/2001	2,3570	1,12%	2,3310	2,4270	2,3310	89.183	211.978,80
20/11/2001	2,3310	3,55%	2,2510	2,3310	2,2430	95.597	220.568,00
19/11/2001	2,2510	0,76%	2,1990	2,2780	2,1990	72.177	162.349,60
16/11/2001	2,2340	1,22%	2,2070	2,2430	2,1630	25.299	55.690,00
15/11/2001	2,2070	-0,41%	2,2160	2,2430	2,1550	43.210	95.586,40
14/11/2001	2,2160	2,45%	2,1550	2,2340	2,1550	34.862	76.709,20
13/11/2001	2,1630	2,90%	2,0400	2,1720	2,0400	38.931	82.946,20
12/11/2001	2,1020	-0,43%	2,1200	2,1200	2,1020	15.737	33.153,20
09/11/2001	2,1110	0,00%	2,1110	2,1720	2,1020	35.940	76.755,80
08/11/2001	2,1110	1,73%	2,0840	2,1630	2,0400	30.308	63.875,40
07/11/2001	2,0750	1,72%	2,0750	2,1020	2,0050	17.667	36.527,40
06/11/2001	2,0400	-0,87%	2,0320	2,1020	2,0230	15.339	31.300,18
05/11/2001	2,0580	3,99%	2,0230	2,0580	2,0050	34.985	71.317,80
02/11/2001	1,9790	-0,45%	1,9880	2,0230	1,9610	13.285	26.467,20
01/11/2001	1,9880	0,45%	1,9790	2,0320	1,9260	48.304	96.033,80
31/10/2001	1,9790	0,00%	1,9440	1,9880	1,9440	9.442	18.549,60
30/10/2001	1,9790	0,00%	1,9260	1,9790	1,9080	5.079	9.952,20
29/10/2001	1,9790	0,92%	1,9610	1,9790	1,9260	9.512	18.695,00
26/10/2001	1,9610	0,00%	1,9610	1,9880	1,9610	11.858	23.335,20
25/10/2001	1,9610	-3,06%	1,9610	1,9610	1,9610	434	855,00
24/10/2001	2,0230	0,00%	1,9790	2,0400	1,9790	19.162	38.607,40
23/10/2001	2,0230	1,76%	2,0320	2,0400	2,0230	23.526	47.756,80
22/10/2001	1,9880	-1,73%	2,0230	2,0320	1,9880	19.075	38.341,40
19/10/2001	2,0230	0,00%	1,9610	2,0230	1,9610	9.442	18.797,20
18/10/2001	2,0230	-0,44%	2,0050	2,0230	1,9880	5.911	11.862,40
17/10/2001	2,0320	1,35%	2,0320	2,0580	2,0230	8.033	16.325,20
16/10/2001	2,0050	0,86%	1,9790	2,0230	1,9790	7.250	14.468,40
15/10/2001	1,9880	0,00%	1,9260	1,9880	1,9260	5.650	10.999,00
12/10/2001	1,9880	0,45%	1,9440	1,9880	1,9260	10.397	20.363,40
11/10/2001	1,9790	0,00%	1,9790	2,0230	1,9610	5.547	11.027,40
10/10/2001	1,9790	0,00%	1,9440	1,9880	1,9260	6.694	13.153,00
09/10/2001	1,9790	0,92%	1,9260	1,9790	1,9000	13.144	25.556,00
08/10/2001	1,9610	0,00%	1,8910	1,9610	1,8470	22.152	42.439,20
05/10/2001	1,9610	-2,19%	1,9790	1,9790	1,9000	16.345	31.926,00
04/10/2001	2,0050	1,31%	1,9790	2,0230	1,9440	19.788	39.152,80
03/10/2001	1,9790	0,92%	1,9080	1,9790	1,9080	9.737	18.961,00
02/10/2001	1,9610	0,87%	1,8640	1,9610	1,8640	9.425	18.215,80
01/10/2001	1,9440	-1,77%	1,8910	1,9610	1,8910	4.921	9.448,20
28/9/2001	1,9790	2,75%	1,9000	2,0230	1,8730	125.471	246.533,60
27/9/2001	1,9260	0,94%	1,8290	1,9260	1,8290	10.867	20.512,20
26/9/2001	1,9080	-0,93%	1,9260	1,9260	1,8640	37.157	70.519,60
25/9/2001	1,9260	1,37%	1,8380	1,9260	1,8380	11.720	22.088,20
24/9/2001	1,9000	4,34%	1,7940	1,9000	1,7940	37.244	69.151,40
21/9/2001	1,8210	-3,70%	1,7590	1,8380	1,6620	83.392	144.669,20
20/9/2001	1,8910	-3,57%	1,8120	1,9080	1,8120	26.482	48.807,40
19/9/2001	1,9610	3,21%	1,9000	1,9610	1,9000	19.701	38.110,40
18/9/2001	1,9000	3,88%	1,8120	1,9080	1,7850	28.341	52.543,00
17/9/2001	1,8290	-3,74%	1,6710	1,8380	1,6710	75.516	130.513,20
14/9/2001	1,9000	-6,50%	1,9610	1,9610	1,7940	55.836	104.880,32
13/9/2001	2,0320	0,44%	2,0320	2,0400	1,9080	21.354	43.034,60
12/9/2001	2,0230	-7,24%	2,0580	2,0580	1,9260	89.581	174.180,80
11/9/2001	2,1810	0,41%	2,1020	2,1810	2,0840	6.816	14.750,40
10/9/2001	2,1720	-3,17%	2,1990	2,1990	2,0750	30.638	66.268,40
07/9/2001	2,2430	0,00%	2,1370	2,2430	2,0230	29.437	65.035,80
06/9/2001	2,2430	2,00%	2,2430	2,2430	2,1020	22.134	48.912,60
05/9/2001	2,1990	-3,47%	2,2070	2,2430	2,1720	19.476	85.592,80
04/9/2001	2,2780	0,00%	2,2780	2,2950	2,1810	40.741	91.037,80
03/9/2001	2,2780	-2,27%	2,2510	2,3040	2,1810	35.644	80.177,20
31/8/2001	2,3310	-1,85%	2,3130	2,3570	2,2780	32.272	74.536,80
30/8/2001	2,3750	0,76%	2,3480	2,4010	2,3480	8.834	21.053,20
29/8/2001	2,3570	-1,46%	2,3570	2,4010	2,3480	7.007	16.616,60
28/8/2001	2,3920	-0,37%	2,3920	2,4100	2,3570	38.149	90.925,60
27/8/2001	2,4010	0,00%	2,4270	2,4620	2,3830	34.951	84.703,80
24/8/2001	2,4010	1,87%	2,3570	2,4010	2,3310	56.807	134.963,60
23/8/2001	2,3570	0,00%	2,3220	2,4100	2,3220	164.642	387.025,43
22/8/2001	2,3570	-1,09%	2,3570	2,3750	2,3480	11.737	27.603,00
21/8/2001	2,3830	0,00%	2,3750	2,3920	2,3310	21.944	51.865,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%