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
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
20/8/2001	2,3830	0,00%	2,3750	2,4100	2,3310	17.839	42.155,80
17/8/2001	2,3830	-0,38%	2,3920	2,4100	2,3130	18.848	44.916,20
16/8/2001	2,3920	4,23%	2,3040	2,4710	2,2780	72.473	173.808,80
14/8/2001	2,2950	2,73%	2,2340	2,2950	2,2340	5.043	11.438,60
13/8/2001	2,2340	-0,40%	2,2160	2,2430	2,1630	8.641	19.134,60
10/8/2001	2,2430	-1,15%	2,2950	2,3310	2,2340	16.675	37.574,80
09/8/2001	2,2690	0,80%	2,1720	2,2780	2,1720	5.337	11.914,60
08/8/2001	2,2510	0,76%	2,2340	2,2780	2,1990	16.866	37.768,80
07/8/2001	2,2340	-3,42%	2,2780	2,3040	2,2160	40.831	91.594,40
06/8/2001	2,3130	-0,39%	2,2690	2,3570	2,2690	16.015	37.393,00
03/8/2001	2,3220	-2,23%	2,3750	2,3920	2,3130	29.750	70.286,60
02/8/2001	2,3750	0,76%	2,2690	2,3830	2,2430	20.761	48.566,00
01/8/2001	2,3570	1,90%	2,3220	2,3830	2,3130	13.249	31.104,60
31/7/2001	2,3130	0,78%	2,2340	2,3570	2,1810	20.396	46.308,40
30/7/2001	2,2950	-2,63%	2,3570	2,4010	2,2430	25.160	58.374,40
27/7/2001	2,3570	1,90%	2,3220	2,4010	2,3040	36.984	87.520,40
26/7/2001	2,3130	0,78%	2,2950	2,3480	2,2430	27.021	62.154,80
25/7/2001	2,2950	4,37%	2,1550	2,3480	2,1370	55.102	124.136,20
24/7/2001	2,1990	3,73%	2,1200	2,2160	2,1200	27.387	59.763,80
23/7/2001	2,1200	0,86%	2,0750	2,1370	2,0750	18.397	38.571,40
20/7/2001	2,1020	0,86%	2,1370	2,1990	2,0320	44.268	93.268,40
19/7/2001	2,0840	8,20%	1,9610	2,1110	1,9610	54.998	98.857,40
18/7/2001	1,9260	6,29%	1,8120	1,9610	1,8120	52.597	99.008,20
17/7/2001	1,8120	1,51%	1,7410	1,8640	1,7150	40.096	70.763,80
16/7/2001	1,7850	0,00%	1,7680	1,7850	1,7060	37.106	65.231,20
13/7/2001	1,7850	-6,05%	1,9790	1,9790	1,7590	29.299	53.832,00
12/7/2001	1,9000	3,37%	1,8730	1,9260	1,8380	7.928	14.928,20
11/7/2001	1,8380	0,00%	1,8470	1,8730	1,8210	24.588	45.397,00
10/7/2001	1,8380	-1,39%	1,9260	1,9260	1,8290	41.506	77.207,20
09/7/2001	1,8640	-8,63%	2,0230	2,0230	1,8640	17.056	32.568,60
06/7/2001	2,0400	-2,11%	2,0750	2,1020	2,0400	3.749	7.790,24
05/7/2001	2,0840	0,43%	2,0840	2,1110	2,0400	14.953	31.220,00
04/7/2001	2,0750	0,83%	2,0580	2,1020	2,0230	27.490	56.801,00
03/7/2001	2,0580	0,00%	2,0230	2,0840	2,0230	25.082	51.321,56
02/7/2001	2,0580	-2,92%	2,1200	2,1200	2,0230	18.065	37.515,60
29/6/2001	2,1200	4,33%	2,0840	2,1200	2,0580	56.093	117.490,80
28/6/2001	2,0320	7,46%	1,7330	2,1200	1,7330	110.587	228.219,60
27/6/2001	1,8910	2,88%	1,8640	1,9260	1,8640	2.659	5.000,80
26/6/2001	1,8380	-1,87%	1,8640	1,9000	1,8210	12.171	22.574,20
25/6/2001	1,8730	-2,75%	1,9260	1,9610	1,8470	29.107	55.053,60
22/6/2001	1,9260	0,00%	1,9260	1,9610	1,9260	12.345	24.001,20
21/6/2001	1,9260	1,37%	1,8380	1,9440	1,8380	12.103	23.010,40
20/6/2001	1,9000	1,44%	1,8640	1,9000	1,8470	6.955	13.026,00
19/6/2001	1,8730	1,41%	1,8910	1,9000	1,8640	18.129	33.970,84
18/6/2001	1,8470	-4,10%	1,8910	1,9260	1,8380	14.866	27.910,20
15/6/2001	1,9260	0,00%	1,9260	1,9260	1,8470	8.765	16.542,40
14/6/2001	1,9260	-1,78%	2,0050	2,0050	1,8640	17.198	33.365,00
13/6/2001	1,9610	2,78%	1,8470	1,9610	1,8470	22.952	44.110,00
12/6/2001	1,9080	-1,85%	1,8730	1,9610	1,8730	11.650	22.110,20
11/6/2001	1,9440	-4,71%	1,9610	2,0050	1,8730	11.806	22.725,20
08/6/2001	2,0400	-1,69%	2,0750	2,0750	1,9790	17.683	35.706,20
07/6/2001	2,0750	1,72%	2,1020	2,1020	1,9880	12.780	26.222,80
06/6/2001	2,0400	0,00%	2,0750	2,0840	2,0050	31.758	65.247,40
05/6/2001	2,0400	-7,23%	2,1550	2,1810	2,0230	30.794	64.684,20
01/6/2001	2,1990	-2,31%	2,2160	2,2510	2,1810	23.360	51.861,64
31/5/2001	2,2510	0,76%	2,1810	2,2510	2,1720	15.372	33.920,80
30/5/2001	2,2340	-1,54%	2,2690	2,2690	2,2070	16.031	35.820,00
29/5/2001	2,2690	-1,13%	2,2690	2,3040	2,2430	25.820	58.703,60
28/5/2001	2,2950	-1,54%	2,3040	2,3480	2,2780	14.396	33.138,20
25/5/2001	2,3310	-1,85%	2,3570	2,3920	2,3130	17.997	42.181,40
24/5/2001	2,3750	0,76%	2,3570	2,3830	2,3040	16.709	39.126,00
23/5/2001	2,3570	-0,76%	2,3920	2,4010	2,3130	16.172	37.870,20
22/5/2001	2,3750	-1,08%	2,4270	2,4360	2,3480	72.177	173.699,39
21/5/2001	2,4010	-1,07%	2,4360	2,4540	2,3830	28.029	67.785,20
18/5/2001	2,4270	-1,78%	2,4710	2,4710	2,4100	23.369	57.032,20
17/5/2001	2,4710	0,37%	2,4890	2,4890	2,4360	39.713	96.974,80
16/5/2001	2,4620	1,07%	2,4270	2,4620	2,4010	11.910	28.970,20
15/5/2001	2,4360	0,00%	2,4100	2,4360	2,4010	16.621	40.314,80
14/5/2001	2,4360	-1,06%	2,4710	2,4710	2,4100	6.781	16.490,60
11/5/2001	2,4620	0,33%	2,4010	2,5060	2,4010	26.377	64.672,60
10/5/2001	2,4540	0,74%	2,4710	2,5240	2,4270	9.860	24.171,00
09/5/2001	2,4360	-2,13%	2,5860	2,5860	2,3920	39.835	96.699,20
08/5/2001	2,4890	-0,68%	2,5060	2,5860	2,4710	22.397	56.534,60
07/5/2001	2,5060	-1,73%	2,4360	2,5860	2,4360	18.814	46.986,80
04/5/2001	2,5500	-1,39%	2,5860	2,6030	2,5240	10.729	27.594,20
03/5/2001	2,5860	0,00%	2,5860	2,6470	2,5860	10.484	27.217,60
02/5/2001	2,5860	-3,25%	2,6730	2,6730	2,5860	11.216	29.528,60
30/4/2001	2,6730	0,30%	2,6820	2,7000	2,6470	10.991	29.396,00
27/4/2001	2,6650	0,00%	2,6820	2,6820	2,6470	69.603	185.541,59
26/4/2001	2,6650	-0,30%	2,6650	2,7000	2,6470	9.997	26.592,40
25/4/2001	2,6730	-1,00%	2,6470	2,7000	2,6470	14.240	38.068,00
24/4/2001	2,7000	-1,60%	2,6730	2,7440	2,6730	4.904	13.257,80
23/4/2001	2,7440	-0,94%	2,6030	2,7610	2,6030	18.744	50.650,20
20/4/2001	2,7700	0,00%	2,7610	2,7700	2,7000	11.216	30.828,40
19/4/2001	2,7700	0,00%	2,8320	2,8320	2,7440	19.476	53.865,80
18/4/2001	2,7700	0,95%	2,7790	2,8140	2,7700	32.340	90.321,80
17/4/2001	2,7440	0,96%	2,7180	2,7440	2,7000	19.110	52.015,20
12/4/2001	2,7180	0,67%	2,7000	2,7610	2,6820	14.660	40.183,60
11/4/2001	2,7000	1,01%	2,7440	2,7440	2,6730	16.031	43.129,00
10/4/2001	2,6730	0,00%	2,6730	2,7260	2,6730	17.178	46.379,20
09/4/2001	2,6730	-2,59%	2,7260	2,7260	2,6030	12.607	33.516,00
06/4/2001	2,7440	1,63%	2,8050	2,8050	2,6730	44.530	121.315,40
05/4/2001	2,7000	1,01%	2,6820	2,7440	2,6650	52.790	142.678,20
04/4/2001	2,6730	2,69%	2,5860	2,6730	2,4890	45.625	117.123,00
03/4/2001	2,6030	-5,14%	2,6730	2,7000	2,5330	73.604	191.878,60
02/4/2001	2,7440	-1,89%	2,7700	2,7700	2,6820	12.363	33.821,20
30/3/2001	2,7970	-0,29%	2,8140	2,8580	2,7260	32.272	89.906,20
29/3/2001	2,8050	-2,74%	2,5500	2,8670	2,5500	25.976	72.672,20
28/3/2001	2,8840	0,59%	2,9900	2,9900	2,8580	68.456	198.422,80
27/3/2001	2,8670	3,84%	2,8050	2,9200	2,7440	52.060	147.334,40
26/3/2001	2,7610	3,29%	2,7260	2,7610	2,6730	41.383	113.357,00
23/3/2001	2,6730	0,98%	2,6470	2,7000	2,6030	52.197	138.654,80
22/3/2001	2,6470	-0,97%	2,6210	2,6730	2,5860	18.586	48.807,60
21/3/2001	2,6730	-1,00%	2,6650	2,6820	2,6030	30.984	82.501,00
20/3/2001	2,7000	3,01%	2,7180	2,7260	2,6030	50.737	135.102,40
19/3/2001	2,6210	-3,85%	2,6730	2,7440	2,6030	31.246	83.136,00
16/3/2001	2,7260	-4,05%	2,8840	2,9200	2,6030	39.889	111.008,60
15/3/2001	2,8410	1,28%	2,5860	2,8840	2,5860	127.262	354.981,00
14/3/2001	2,8050	-11,90%	3,1840	3,3950	2,8050	267.322	838.812,80
13/3/2001	3,1840	-2,42%	3,1310	3,2630	3,1310	157.482	502.688,00
12/3/2001	3,2630	3,06%	3,1660	3,4300	2,9900	231.953	756.204,81
09/3/2001	3,1660	2,56%	3,1480	3,2450	3,1050	178.608	569.078,20
08/3/2001	3,0870	6,71%	2,9900	3,1130	2,9730	174.382	532.005,41
07/3/2001	2,8930	4,10%	2,7700	2,9730	2,7610	174.087	506.356,39
06/3/2001	2,7790	0,32%	2,8050	2,8410	2,7610	42.982	120.728,20
05/3/2001	2,7700	0,33%	2,7440	2,8320	2,7440	39.627	110.347,00
02/3/2001	2,7610	2,95%	2,7440	2,7790	2,6820	25.056	68.688,80
01/3/2001	2,6820	-2,86%	2,7610	2,7970	2,6470	38.341	104.788,40
28/2/2001	2,7610	3,29%	2,6730	2,9550	2,6730	83.149	228.587,60
27/2/2001	2,6730	2,69%	2,6030	2,6730	2,5680	19.022	49.872,20
23/2/2001	2,6030	-2,33%	2,7180	2,7260	2,5860	14.536	38.132,20
22/2/2001	2,6650	0,68%	2,5860	2,6730	2,5860	16.345	43.151,80
21/2/2001	2,6470	-4,44%	2,7440	2,7440	2,6380	16.101	43.344,00
20/2/2001	2,7700	-0,97%	2,8320	2,9370	2,7180	81.307	229.370,40
19/2/2001	2,7970	1,93%	2,7610	2,8760	2,7180	111.509	312.409,41
16/2/2001	2,7440	2,31%	2,6820	2,7970	2,6820	43.489	119.642,20
15/2/2001	2,6820	3,03%	2,5420	2,7260	2,5420	92.850	249.172,59
14/2/2001	2,6030	0,00%	2,5420	2,6380	2,5240	9.719	24.940,00
13/2/2001	2,6030	-2,33%	2,6730	2,6820	2,5860	18.432	48.672,00
12/2/2001	2,6650	3,05%	2,6380	2,6650	2,5330	12.623	33.291,40
09/2/2001	2,5860	1,41%	2,5680	2,6210	2,5680	22.397	58.052,60
08/2/2001	2,5500	1,03%	2,5330	2,5680	2,4890	10.258	26.047,00
07/2/2001	2,5240	-2,40%	2,6380	2,6380	2,4890	11.475	29.166,00
06/2/2001	2,5860	2,46%	2,4620	2,6030	2,4620	7.355	18.760,00
05/2/2001	2,5240	-3,03%	2,5060	2,5330	2,4710	7.060	17.629,20
02/2/2001	2,6030	-3,59%	2,6380	2,6650	2,5860	33.402	86.969,60
01/2/2001	2,7000	-2,21%	2,7180	2,8050	2,4360	83.775	225.533,60
31/1/2001	2,7610	4,66%	2,6380	2,7610	2,5500	93.096	251.195,80
30/1/2001	2,6380	3,78%	2,5330	2,6470	2,5060	29.715	77.629,80
29/1/2001	2,5420	0,71%	2,5240	2,5860	2,4360	9.406	23.587,40
26/1/2001	2,5240	2,52%	2,4890	2,5860	2,4270	53.591	137.089,00
25/1/2001	2,4620	1,07%	2,3480	2,4890	2,3220	21.700	52.252,60
24/1/2001	2,4360	1,84%	2,4540	2,4540	2,3040	26.448	63.230,40
23/1/2001	2,3920	0,00%	2,3920	2,4010	2,3040	37.594	87.769,40
22/1/2001	2,3920	-3,90%	2,2510	2,4100	2,2510	15.737	37.200,00
19/1/2001	2,4890	0,00%	2,4890	2,4890	2,3220	74.908	184.354,41
18/1/2001	2,4890	0,00%	2,4890	2,5240	2,4270	9.371	23.269,00
17/1/2001	2,4890	3,67%	2,3570	2,5240	2,3570	33.976	82.944,80
16/1/2001	2,4010	2,26%	2,3480	2,4710	2,2780	18.830	44.727,00
15/1/2001	2,3480	-6,97%	2,3570	2,4540	2,3040	29.593	69.526,00
12/1/2001	2,5240	-0,71%	2,5680	2,6030	2,4540	19.631	50.209,40
11/1/2001	2,5420	4,35%	2,4710	2,5680	2,4710	41.506	104.953,40
10/1/2001	2,4360	-2,13%	2,4100	2,4710	2,3750	29.368	70.681,40
09/1/2001	2,4890	-1,39%	2,2780	2,5330	2,2780	14.919	36.484,00
08/1/2001	2,5240	-2,40%	2,6470	2,6470	2,4010	29.646	74.174,20
05/1/2001	2,5860	-5,14%	2,5860	2,7180	2,5680	24.866	64.586,40
04/1/2001	2,7260	-1,27%	2,8140	2,8140	2,5860	26.151	70.533,80
03/1/2001	2,7610	2,26%	2,8140	2,8140	2,5500	1.391	3.818,00
29/12/2000	2,7000	-1,60%	2,7440	2,8320	2,7000	8.658	23.529,27
28/12/2000	2,7440	0,00%	2,7440	2,7610	2,7000	5.181	14.135,88
27/12/2000	2,7440	0,33%	2,7790	2,7790	2,7350	7.928	21.781,95
22/12/2000	2,7350	-2,22%	2,8410	2,8410	2,7260	9.616	26.839,77
21/12/2000	2,7970	0,00%	2,7790	2,9640	2,7790	21.091	60.570,21
20/12/2000	2,7970	-0,60%	2,7610	2,8140	2,7000	8.382	23.099,05
19/12/2000	2,8140	0,32%	2,8670	2,8670	2,7440	20.571	57.370,36
18/12/2000	2,8050	-2,16%	2,8670	2,8670	2,7350	9.894	27.513,43
15/12/2000	2,8670	-2,08%	2,8760	2,8840	2,8320	8.172	23.457,23
14/12/2000	2,9280	2,45%	2,8670	2,9550	2,7610	20.761	59.257,23
13/12/2000	2,8580	-1,82%	2,9640	2,9640	2,8320	5.739	16.511,52
12/12/2000	2,9110	-1,79%	2,9550	2,9550	2,9020	6.381	18.584,30
11/12/2000	2,9640	-2,88%	3,0870	3,1220	2,9550	25.247	76.317,83
08/12/2000	3,0520	-0,26%	3,0520	3,1310	2,9990	21.770	66.647,54
07/12/2000	3,0600	-1,70%	3,0250	3,0690	2,9990	13.928	42.443,43
06/12/2000	3,1130	2,00%	3,1130	3,1660	3,0250	36.307	112.480,03
05/12/2000	3,0520	0,59%	3,1920	3,1920	2,9730	41.557	126.414,97
04/12/2000	3,0340	6,16%	2,9110	3,1050	2,8670	88.469	263.601,32
01/12/2000	2,8580	6,92%	2,6730	2,8580	2,6730	28.968	81.101,98
30/11/2000	2,6730	0,64%	2,7350	2,7790	2,3480	26.359	70.749,38
29/11/2000	2,6560	-0,64%	2,6730	2,6820	2,5860	32.741	86.399,71
28/11/2000	2,6730	-3,50%	2,7000	2,7000	2,5680	28.603	75.999,56
27/11/2000	2,7700	0,00%	2,8410	2,8410	2,6560	18.432	50.040,21
24/11/2000	2,7700	1,28%	2,6560	2,8050	2,6560	8.485	23.391,20
23/11/2000	2,7350	-0,94%	2,7000	2,8050	2,6380	17.580	47.549,23
22/11/2000	2,7610	-1,57%	2,8580	2,8580	2,6820	10.892	30.005,61
21/11/2000	2,8050	0,94%	2,7350	2,8140	2,7180	22.466	62.039,03
20/11/2000	2,7790	-0,93%	2,8580	2,8580	2,7440	35.437	98.865,88
17/11/2000	2,8050	-0,95%	2,8670	2,8840	2,7700	53.363	152.940,57
16/11/2000	2,8320	-0,91%	2,7790	2,9020	2,7790	17.822	50.657,52
15/11/2000	2,8580	-1,82%	2,8670	2,9550	2,8050	19.213	54.877,77
14/11/2000	2,9110	-0,58%	2,8760	2,9280	2,8580	4.225	12.253,71
13/11/2000	2,9280	-1,21%	2,8840	2,9550	2,8670	9.616	27.935,58
10/11/2000	2,9640	-1,76%	3,0250	3,0250	2,9550	5.285	15.749,67
09/11/2000	3,0170	2,10%	2,8760	3,0250	2,8760	1.269	3.726,19
08/11/2000	2,9550	1,51%	2,8840	2,9550	2,8320	13.545	39.187,23
07/11/2000	2,9110	-4,05%	3,0250	3,0250	2,9020	34.967	102.996,63
06/11/2000	3,0340	-3,62%	2,9640	3,1050	2,9020	25.299	76.093,76
03/11/2000	3,1480	0,00%	2,9990	3,1570	2,9810	8.554	26.611,59
02/11/2000	3,1480	-2,21%	3,0870	3,2100	3,0520	49.694	155.642,41
01/11/2000	3,2190	8,93%	2,9550	3,2450	2,9550	115.786	368.686,43
31/10/2000	2,9550	4,34%	2,9110	3,0250	2,7790	63.432	185.743,36
30/10/2000	2,8320	0,00%	2,8670	2,9550	2,7000	54.893	153.649,89
27/10/2000	2,8320	-1,80%	2,7440	2,8840	2,7440	18.118	51.129,27
26/10/2000	2,8840	-0,62%	2,9020	2,9460	2,7700	20.709	59.041,53
25/10/2000	2,9020	0,00%	2,8840	3,0250	2,8140	36.358	105.745,85
24/10/2000	2,9020	2,47%	2,8410	3,0250	2,7440	48.772	139.455,03
23/10/2000	2,8320	-1,22%	2,8320	2,8840	2,7180	39.731	112.262,07
20/10/2000	2,8670	3,50%	2,7700	2,9280	2,7700	34.725	99.145,85
19/10/2000	2,7700	6,42%	2,6030	2,8670	2,5860	39.313	105.934,70
18/10/2000	2,6030	-5,14%	2,7440	2,7440	2,5860	198.848	530.129,42
17/10/2000	2,7440	-7,14%	2,8670	2,8670	2,7440	36.358	101.251,50
16/10/2000	2,9550	4,01%	2,8410	3,0340	2,8410	32.988	95.968,77
13/10/2000	2,8410	-5,27%	2,8840	2,9020	2,7440	40.948	116.415,55
12/10/2000	2,9990	-7,32%	3,2100	3,2100	2,9990	39.033	119.122,82
11/10/2000	3,2360	-1,34%	3,2100	3,2720	3,2100	36.272	116.491,86
10/10/2000	3,2800	0,00%	3,2720	3,3330	3,1480	57.554	184.617,90
09/10/2000	3,2800	-0,27%	3,3150	3,3680	3,2720	18.814	62.342,19
06/10/2000	3,2890	-1,32%	3,3860	3,3950	3,2190	41.036	136.167,13
05/10/2000	3,3330	0,00%	3,2890	3,5180	3,2890	30.828	103.875,13
04/10/2000	3,3330	-1,30%	3,2450	3,3770	3,2450	60.580	199.685,25
03/10/2000	3,3770	-5,64%	3,5180	3,5620	3,3330	54.703	188.063,54
02/10/2000	3,5790	-0,75%	3,6230	3,6500	3,5350	8.954	32.417,02
29/9/2000	3,6060	-0,22%	3,6140	3,6670	3,5090	102.031	365.123,55
28/9/2000	3,6140	0,47%	3,5350	3,7020	3,5350	14.745	53.262,22
27/9/2000	3,5970	-1,45%	3,6500	3,7020	3,5350	21.719	78.542,04
26/9/2000	3,6500	1,22%	3,6060	3,7380	3,5530	334.960	1.223.429,35
25/9/2000	3,6060	3,29%	3,6230	3,6670	3,5970	40.548	147.184,45
22/9/2000	3,4910	1,78%	3,5180	3,7460	3,3680	332.663	1.186.200,88
21/9/2000	3,4300	0,26%	3,3950	3,5260	3,3770	47.782	,00
20/9/2000	3,4210	-3,22%	3,5790	3,6140	3,4120	21.179	,00
19/9/2000	3,5350	0,00%	3,6230	3,6230	3,4560	37.122	,00

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.%