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
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	-2,32%	2,5900	2,5900	2,5100	782	1.978,70
07/4/2023	2,5900	0,00%	2,5000	2,5900	2,5000	1.175	2.963,00
06/4/2023	2,5900	2,37%	2,5000	2,5900	2,5000	1.175	2.963,00
05/4/2023	2,5300	0,00%	2,5300	2,5300	2,5300	400	1.012,00
04/4/2023	2,5300	-2,69%	2,5300	2,5900	2,5000	2.675	6.795,65
03/4/2023	2,6000	0,00%	2,6000	2,6000	2,6000		,00
31/3/2023	2,6000	1,96%	2,5200	2,6000	2,4700	6.192	15.971,39
30/3/2023	2,5500	0,79%	2,5700	2,5700	2,4800	2.499	6.346,96
29/3/2023	2,5300	0,00%	2,5300	2,5300	2,5300	69	174,57
28/3/2023	2,5300	-2,32%	2,5300	2,5300	2,5300	200	506,00
27/3/2023	2,5900	0,00%	2,5900	2,5900	2,5900		,00
24/3/2023	2,5900	0,00%	2,5000	2,5900	2,4600	1.130	2.818,20
23/3/2023	2,5900	3,19%	2,5300	2,5900	2,4800	2.723	6.973,44
22/3/2023	2,5100	-1,95%	2,5500	2,5500	2,5000	490	1.228,50
21/3/2023	2,5600	3,64%	2,4800	2,5700	2,4800	415	1.030,45
20/3/2023	2,4700	2,92%	2,4200	2,4700	2,4200	475	1.152,00
17/3/2023	2,4000	-0,83%	2,3800	2,4900	2,3800	3.748	9.102,03
16/3/2023	2,4200	-2,81%	2,5000	2,5300	2,4200	3.350	8.232,52
15/3/2023	2,4900	-1,19%	2,4600	2,4900	2,4200	2.845	6.943,57
14/3/2023	2,5200	2,86%	2,5400	2,5400	2,5200	1.365	3.441,35
13/3/2023	2,4500	-2,39%	2,4400	2,4900	2,3800	3.946	9.631,90
10/3/2023	2,5100	-1,95%	2,5100	2,5600	2,5100	4.246	10.691,34
09/3/2023	2,5600	-0,39%	2,5000	2,5900	2,5000	1.320	3.359,58
08/3/2023	2,5700	-1,15%	2,5900	2,5900	2,5100	2.149	5.470,60
07/3/2023	2,6000	0,78%	2,5200	2,6000	2,4600	8.875	22.746,80
06/3/2023	2,5800	-1,53%	2,5000	2,5800	2,4900	4.941	12.468,73
03/3/2023	2,6200	-0,76%	2,5500	2,6300	2,5500	1.215	3.113,60
02/3/2023	2,6400	-0,75%	2,6400	2,6400	2,6400	220	580,80
01/3/2023	2,6600	-0,37%	2,5800	2,6800	2,5800	1.425	3.790,60
28/2/2023	2,6700	1,14%	2,6500	2,7000	2,5900	9.940	26.687,27
24/2/2023	2,6400	-1,12%	2,6700	2,6800	2,5600	3.381	8.908,06
23/2/2023	2,6700	3,09%	2,5900	2,6800	2,5900	11.830	31.248,68
22/2/2023	2,5900	-1,52%	2,5500	2,5900	2,5100	2.080	5.283,65
21/2/2023	2,6300	0,77%	2,5500	2,6300	2,5300	1.609	4.109,08
20/2/2023	2,6100	0,77%	2,5900	2,6100	2,5800	4.101	10.659,51
17/2/2023	2,5900	1,17%	2,5500	2,6000	2,5300	1.689	4.330,88
16/2/2023	2,5600	-1,54%	2,5700	2,6000	2,5300	3.490	8.915,30
15/2/2023	2,6000	0,00%	2,6300	2,6300	2,5400	3.119	8.084,86
14/2/2023	2,6000	0,39%	2,5300	2,6000	2,5200	2.470	6.383,90
13/2/2023	2,5900	-0,38%	2,5200	2,6400	2,5100	9.765	24.790,34
10/2/2023	2,6000	1,17%	2,5700	2,6000	2,4900	15.102	38.296,20
09/2/2023	2,5700	0,00%	2,5500	2,5800	2,4900	6.498	16.464,44
08/2/2023	2,5700	0,39%	2,5200	2,5800	2,5200	2.656	6.796,88
07/2/2023	2,5600	2,40%	2,5600	2,5700	2,5100	3.179	8.030,79
06/2/2023	2,5000	-2,34%	2,5600	2,5700	2,5000	3.476	8.706,63
03/2/2023	2,5600	2,40%	2,4600	2,5600	2,4400	3.718	9.197,39
02/2/2023	2,5000	0,81%	2,4400	2,5000	2,4400	530	1.309,78
01/2/2023	2,4800	0,81%	2,4500	2,5000	2,4500	3.100	7.662,56
31/1/2023	2,4600	-1,20%	2,4500	2,4900	2,4400	1.312	3.229,02
30/1/2023	2,4900	-0,40%	2,4800	2,5000	2,4800	1.600	3.974,00
27/1/2023	2,5000	3,73%	2,4500	2,5000	2,4400	4.221	10.393,60
26/1/2023	2,4100	-0,82%	2,4000	2,4500	2,3900	3.500	8.443,91
25/1/2023	2,4300	-0,82%	2,4200	2,4500	2,4100	6.460	15.625,80
24/1/2023	2,4500	-2,39%	2,4700	2,5200	2,4400	5.650	13.916,10
23/1/2023	2,5100	0,00%	2,4900	2,5300	2,4700	9.800	24.565,20
20/1/2023	2,5100	2,87%	2,4200	2,5100	2,4000	4.300	10.528,10
19/1/2023	2,4400	-2,01%	2,5000	2,5000	2,4200	3.435	8.479,30
18/1/2023	2,4900	0,00%	2,4900	2,4900	2,4100	13.630	33.314,71
17/1/2023	2,4900	-0,40%	2,5000	2,5000	2,4900	2.376	5.928,74
16/1/2023	2,5000	1,63%	2,4600	2,5200	2,4300	17.478	43.111,58
13/1/2023	2,4600	-1,20%	2,5000	2,5200	2,4600	6.807	16.980,00
12/1/2023	2,4900	-1,19%	2,5200	2,5400	2,4600	11.865	29.542,52
11/1/2023	2,5200	-3,08%	2,6100	2,6100	2,5000	12.339	31.408,70
10/1/2023	2,6000	-2,62%	2,6700	2,6700	2,6000	6.255	16.412,95
09/1/2023	2,6700	-1,11%	2,7000	2,7400	2,6500	12.516	33.845,66
05/1/2023	2,7000	0,37%	2,7000	2,7500	2,6700	32.700	88.546,58
04/1/2023	2,6900	0,75%	2,7100	2,8200	2,6900	124.319	340.328,93
03/1/2023	2,6700	1,14%	2,7000	2,7400	2,6400	34.707	93.662,15
02/1/2023	2,6400	2,72%	2,7700	2,7700	2,5700	55.645	148.885,35
30/12/2022	2,5700	9,83%	2,4600	2,5700	2,4300	35.538	90.384,47
29/12/2022	2,3400	9,35%	2,1400	2,3500	2,1400	33.091	75.342,64
28/12/2022	2,1400	-2,73%	2,1200	2,2000	2,1200	4.230	9.014,28
27/12/2022	2,2000	0,00%	2,2100	2,2300	2,1900	9.800	21.567,60
23/12/2022	2,2000	0,46%	2,2000	2,2000	2,1300	606	1.332,78
22/12/2022	2,1900	0,00%	2,2200	2,2300	2,1900	340	748,37
21/12/2022	2,1900	0,92%	2,1100	2,1900	2,1100	2.033	4.315,99
20/12/2022	2,1700	-0,91%	2,1400	2,1700	2,1200	515	1.109,30
19/12/2022	2,1900	2,82%	2,1800	2,1900	2,1200	505	1.076,65
16/12/2022	2,1300	-1,39%	2,1200	2,1500	2,0900	775	1.629,05
15/12/2022	2,1600	-0,92%	2,1800	2,1800	2,1000	1.810	3.808,80
14/12/2022	2,1800	-0,91%	2,1800	2,1800	2,1800	900	1.962,00
13/12/2022	2,2000	2,33%	2,1900	2,2000	2,1700	2.242	4.908,92
12/12/2022	2,1500	-0,92%	2,1600	2,1800	2,1200	2.610	5.608,79
09/12/2022	2,1700	0,00%	2,1700	2,1700	2,1700		,00
08/12/2022	2,1700	2,36%	2,1300	2,1700	2,1300	1.959	4.223,13
07/12/2022	2,1200	1,44%	2,0900	2,1200	2,0900	1.215	2.552,00
06/12/2022	2,0900	0,48%	2,0200	2,1000	2,0200	1.420	2.894,00
05/12/2022	2,0800	-0,95%	2,0400	2,0800	2,0200	495	1.012,56
02/12/2022	2,1000	0,48%	2,1000	2,1000	2,1000	100	210,00
01/12/2022	2,0900	2,45%	2,0800	2,1000	2,0500	2.632	5.519,60
30/11/2022	2,0400	-2,86%	2,0600	2,1200	2,0200	6.460	13.196,60
29/11/2022	2,1000	0,00%	2,1000	2,1300	2,1000	56	117,78
28/11/2022	2,1000	0,00%	2,1400	2,1400	2,1400	24	51,36
25/11/2022	2,1000	0,00%	2,1500	2,1500	2,0700	486	1.020,56
24/11/2022	2,1000	0,00%	2,1000	2,1000	2,1000		,00
23/11/2022	2,1000	-1,41%	2,0700	2,1000	2,0700	870	1.824,00
22/11/2022	2,1300	0,00%	2,1300	2,1300	2,1300	8	17,04
21/11/2022	2,1300	0,00%	2,1600	2,1600	2,1600	10	21,60
18/11/2022	2,1300	2,40%	2,1300	2,1300	2,1300	120	255,60
17/11/2022	2,0800	-0,48%	2,1200	2,1200	2,0400	16.626	34.625,66
16/11/2022	2,0900	-3,24%	2,1400	2,1400	2,0900	10.000	20.948,30
15/11/2022	2,1600	-1,82%	2,2000	2,2000	2,1600	550	1.190,00
14/11/2022	2,2000	-1,79%	2,2400	2,2400	2,1700	970	2.109,30
11/11/2022	2,2400	2,75%	2,2400	2,2400	2,2400	100	224,00
10/11/2022	2,1800	0,46%	2,1800	2,1800	2,1800	210	457,80
09/11/2022	2,1700	-1,36%	2,1500	2,2500	2,1500	126	272,90
08/11/2022	2,2000	0,00%	2,1900	2,2500	2,1900	510	1.121,70
07/11/2022	2,2000	-0,90%	2,1200	2,2000	2,1200	907	1.994,72
04/11/2022	2,2200	0,91%	2,2000	2,2800	2,2000	568	1.259,04
03/11/2022	2,2000	-0,45%	2,2000	2,2200	2,2000	606	1.335,20
02/11/2022	2,2100	0,00%	2,2100	2,2100	2,2100		,00
01/11/2022	2,2100	-3,49%	2,2000	2,2100	2,2000	1.862	4.098,10
31/10/2022	2,2900	0,00%	2,2000	2,3000	2,2000	70	156,20
27/10/2022	2,2900	0,00%	2,2900	2,2900	2,2900		,00
26/10/2022	2,2900	0,00%	2,2900	2,2900	2,2900	8	18,32
25/10/2022	2,2900	0,00%	2,3000	2,3000	2,2900	115	263,50
24/10/2022	2,2900	4,09%	2,2000	2,2900	2,1800	260	575,46
21/10/2022	2,2000	-0,90%	2,2000	2,2000	2,1800	1.002	2.194,40
20/10/2022	2,2200	-5,13%	2,3000	2,3000	2,2000	1.452	3.204,45
19/10/2022	2,3400	2,18%	2,3000	2,3500	2,3000	2.520	5.865,40
18/10/2022	2,2900	3,62%	2,2700	2,3200	2,2700	2.501	5.730,39
17/10/2022	2,2100	0,00%	2,2700	2,2700	2,2100	106	234,62
14/10/2022	2,2100	0,00%	2,2700	2,2700	2,2700	7	15,89
13/10/2022	2,2100	0,00%	2,2400	2,2400	2,2000	23	50,72
12/10/2022	2,2100	0,00%	2,2800	2,2800	2,2800	36	82,08
11/10/2022	2,2100	0,00%	2,2100	2,2100	2,2100		,00
10/10/2022	2,2100	-1,78%	2,2500	2,2500	2,1500	437	952,16
07/10/2022	2,2500	0,00%	2,2500	2,2500	2,2500		,00
06/10/2022	2,2500	-1,32%	2,1700	2,2500	2,1700	350	769,45
05/10/2022	2,2800	-1,30%	2,3500	2,3500	2,2500	1.780	4.018,80
04/10/2022	2,3100	2,21%	2,3000	2,3400	2,2500	6.700	15.459,40
03/10/2022	2,2600	0,44%	2,2600	2,2600	2,2600	500	1.130,00
30/9/2022	2,2500	0,00%	2,2500	2,2500	2,2300	5.100	11.470,00
29/9/2022	2,2500	-1,32%	2,1400	2,2500	2,0800	4.135	8.971,06
28/9/2022	2,2800	0,00%	2,2800	2,2800	2,2800	28	63,84
27/9/2022	2,2800	9,62%	2,2800	2,2800	2,2800	100	228,00
26/9/2022	2,0800	-4,59%	2,1200	2,1200	2,0400	16.626	4.982,97
23/9/2022	2,1800	0,00%	2,1400	2,2700	2,1400	1.082	2.364,09
22/9/2022	2,1800	-1,80%	2,1800	2,2000	2,1600	1.550	3.376,40
21/9/2022	2,2200	-3,48%	2,2400	2,2500	2,1500	5.575	12.364,61
20/9/2022	2,3000	0,00%	2,2600	2,3300	2,2600	300	688,95
19/9/2022	2,3000	2,22%	2,3000	2,3000	2,3000	5	11,50
16/9/2022	2,2500	0,00%	2,2500	2,2500	2,2500		,00
15/9/2022	2,2500	2,74%	2,2000	2,2600	2,1300	7.939	17.334,64
14/9/2022	2,1900	0,00%	2,1900	2,1900	2,1900		,00
13/9/2022	2,1900	-0,45%	2,1900	2,1900	2,1900	300	657,00
12/9/2022	2,2000	3,77%	2,1600	2,2000	2,1600	9.543	20.967,50
09/9/2022	2,1200	0,00%	2,1000	2,1200	2,1000	350	738,00
08/9/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
07/9/2022	2,1200	0,95%	2,1200	2,1200	2,1200	12	25,44
06/9/2022	2,1000	0,00%	2,1000	2,1000	2,1000	20	42,00
05/9/2022	2,1000	-2,78%	2,1000	2,1000	2,1000	1.476	3.099,60
02/9/2022	2,1600	2,86%	2,1000	2,1600	2,1000	517	1.087,02
01/9/2022	2,1000	-1,87%	2,1000	2,1200	2,1000	905	1.900,60
31/8/2022	2,1400	0,94%	2,1200	2,1400	2,1200	3.835	8.141,20
30/8/2022	2,1200	0,95%	2,1200	2,1200	2,1200	3.050	6.466,00
29/8/2022	2,1000	-4,55%	2,1400	2,1400	2,1000	2.150	4.519,00
26/8/2022	2,2000	0,46%	2,2000	2,2000	2,2000	55	121,00
25/8/2022	2,1900	-0,45%	2,1200	2,1900	2,1200	175	376,25
24/8/2022	2,2000	0,00%	2,2000	2,2100	2,2000	13.120	28.864,20
23/8/2022	2,2000	0,46%	2,2000	2,2000	2,2000	2.656	5.843,20
22/8/2022	2,1900	0,00%	2,1900	2,1900	2,1900	20	43,80
19/8/2022	2,1900	0,00%	2,1900	2,1900	2,1900	560	1.226,40
18/8/2022	2,1900	0,00%	2,2500	2,2500	2,1900	400	879,00
17/8/2022	2,1900	-1,35%	2,2000	2,2700	2,1900	2.633	5.790,21
16/8/2022	2,2200	0,91%	2,2200	2,2200	2,2200	20	44,40
12/8/2022	2,2000	0,00%	2,2000	2,2000	2,2000		,00
11/8/2022	2,2000	0,00%	2,2000	2,2500	2,1800	1.800	3.959,60
10/8/2022	2,2000	0,00%	2,2000	2,2000	2,1900	570	1.251,80
09/8/2022	2,2000	-0,90%	2,2000	2,2000	2,2000	7.413	16.308,60
08/8/2022	2,2200	1,37%	2,2300	2,2300	2,2200	490	1.088,25
05/8/2022	2,1900	-2,23%	2,2000	2,2000	2,1400	3.178	6.965,52
04/8/2022	2,2400	2,75%	2,1800	2,2400	2,1800	3.270	7.229,90
03/8/2022	2,1800	0,00%	2,1800	2,1800	2,1800		,00
02/8/2022	2,1800	0,00%	2,1800	2,1800	2,1800	500	1.090,00
01/8/2022	2,1800	3,81%	2,1600	2,1800	2,1600	206	448,05
29/7/2022	2,1000	0,00%	2,1000	2,1000	2,1000	67	140,70
28/7/2022	2,1000	0,00%	2,1000	2,1000	2,1000	10	21,00
27/7/2022	2,1000	0,00%	2,0900	2,1000	2,0900	395	828,50
26/7/2022	2,1000	0,00%	2,0800	2,1500	2,0800	1.095	2.289,75
25/7/2022	2,1000	0,00%	2,1000	2,1000	2,1000		,00
22/7/2022	2,1000	1,45%	2,0200	2,1400	1,9900	3.976	8.041,56
21/7/2022	2,0700	0,00%	2,0500	2,1300	2,0300	1.956	4.038,15
20/7/2022	2,0700	2,48%	2,0700	2,0700	2,0700	700	1.449,00
19/7/2022	2,0200	-1,94%	2,1000	2,1000	2,0200	1.801	3.641,14
18/7/2022	2,0600	-1,44%	2,1000	2,1000	2,0300	687	1.415,65
15/7/2022	2,0900	0,97%	2,0000	2,0900	2,0000	1.153	2.325,77
14/7/2022	2,0700	0,00%	2,0700	2,0700	2,0700		,00
13/7/2022	2,0700	2,99%	2,0300	2,0800	2,0200	3.345	6.866,97
12/7/2022	2,0100	0,00%	2,0100	2,0100	2,0100		,00
11/7/2022	2,0100	0,00%	2,0100	2,0100	2,0100		,00
08/7/2022	2,0100	0,00%	2,0100	2,0100	2,0100	120	241,20
07/7/2022	2,0100	-0,99%	2,0000	2,0300	2,0000	271	543,53
06/7/2022	2,0300	0,00%	2,0300	2,0300	2,0300	1.500	3.045,00
05/7/2022	2,0300	-0,98%	2,0300	2,0300	2,0300	50	101,50
04/7/2022	2,0500	0,00%	2,0900	2,1000	2,0500	1.538	3.215,90

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.%