Συνεχης ενημερωση

LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)

4,1500 €

0,0100 (0,24%)

Άνοιγμα 4,1700
Υψηλό 4,2600
Χαμηλό 4,1200

Όγκος 1.552
Τζίρος 6.451 €
Πράξεις 14

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,38%	2,0900	2,1000	2,0500	1.538	3.215,90
01/7/2022	2,1000	0,00%	2,1000	2,1000	2,1000	100	210,00
30/6/2022	2,1000	0,00%	2,1000	2,1000	2,1000		,00
29/6/2022	2,1000	3,96%	2,1000	2,1000	2,1000	150	315,00
28/6/2022	2,0200	-1,46%	1,9600	2,0200	1,9600	2.991	5.965,42
27/6/2022	2,0500	0,00%	2,0500	2,0500	2,0500	2.840	5.822,00
24/6/2022	2,0500	-1,91%	2,1000	2,1000	2,0100	299	613,95
23/6/2022	2,0900	2,96%	2,0400	2,1000	2,0400	3.200	6.695,86
22/6/2022	2,0300	0,00%	2,0300	2,0500	2,0300	657	1.333,93
21/6/2022	2,0300	0,00%	1,9700	2,0500	1,9700	3.917	7.934,57
20/6/2022	2,0300	0,00%	1,9800	2,0400	1,9600	4.000	8.012,45
17/6/2022	2,0300	1,00%	2,0200	2,0500	2,0100	612	1.236,65
16/6/2022	2,0100	-0,99%	2,0200	2,0200	2,0000	815	1.637,15
15/6/2022	2,0300	0,00%	2,0300	2,0300	2,0300		,00
14/6/2022	2,0300	1,50%	2,0300	2,0300	1,9600	3.840	7.692,64
10/6/2022	2,0000	-5,66%	2,0700	2,0700	2,0000	14.935	29.930,56
09/6/2022	2,1200	-0,93%	2,1900	2,2400	2,1100	1.130	2.396,05
08/6/2022	2,1400	-2,73%	2,1200	2,1400	2,0900	2.597	5.512,50
07/6/2022	2,2000	0,00%	2,2000	2,2000	2,2000		,00
06/6/2022	2,2000	0,00%	2,2000	2,2000	2,2000		,00
03/6/2022	2,2000	0,00%	2,2000	2,2000	2,2000		,00
02/6/2022	2,2000	-1,35%	2,1500	2,2400	2,1500	1.290	2.838,00
01/6/2022	2,2300	0,90%	2,2300	2,2300	2,2300	10	22,30
31/5/2022	2,2100	0,00%	2,2100	2,2100	2,2100		,00
30/5/2022	2,2100	0,00%	2,2000	2,2100	2,2000	1.100	2.430,00
27/5/2022	2,2100	-0,45%	2,2400	2,2400	2,1800	652	1.438,09
26/5/2022	2,2200	0,00%	2,2200	2,2300	2,2200	278	617,94
25/5/2022	2,2200	0,00%	2,2400	2,2400	2,2200	105	233,14
24/5/2022	2,2200	0,45%	2,0600	2,2200	2,0600	14	29,48
23/5/2022	2,2100	0,91%	2,2100	2,2100	2,2100	2	4,42
20/5/2022	2,1900	3,30%	2,1800	2,1900	2,1800	222	485,68
19/5/2022	2,1200	0,47%	2,1200	2,1200	2,0800	1.050	2.208,40
18/5/2022	2,1100	0,00%	2,1100	2,1100	2,1000	401	846,10
17/5/2022	2,1100	0,48%	2,1200	2,1200	2,1000	400	844,00
16/5/2022	2,1000	-0,47%	2,1000	2,1000	2,1000	1.000	2.100,00
13/5/2022	2,1100	-0,47%	2,1000	2,1800	2,1000	3.744	7.909,20
12/5/2022	2,1200	0,00%	2,1200	2,1200	2,1200	2.137	4.530,44
11/5/2022	2,1200	0,95%	2,1400	2,1400	2,1100	1.551	3.293,11
10/5/2022	2,1000	-4,55%	2,1800	2,1800	2,0900	4.520	9.481,77
09/5/2022	2,2000	0,92%	2,1000	2,2000	2,1000	1.439	3.108,80
06/5/2022	2,1800	-0,91%	2,1600	2,1800	2,1000	6.666	14.205,85
05/5/2022	2,2000	-4,35%	2,2900	2,2900	2,2000	6.111	13.597,71
04/5/2022	2,3000	0,00%	2,3000	2,3000	2,3000	2	4,60
03/5/2022	2,3000	-2,54%	2,3100	2,3200	2,2800	2.940	6.763,40
29/4/2022	2,3600	2,16%	2,3100	2,3800	2,3000	4.256	9.847,66
28/4/2022	2,3100	1,32%	2,3500	2,3500	2,3100	174	408,34
27/4/2022	2,2800	-5,00%	2,3100	2,3200	2,2800	2.312	5.307,64
26/4/2022	2,4000	0,00%	2,3900	2,4000	2,3900	876	2.100,78
21/4/2022	2,4000	0,84%	2,3700	2,4000	2,3700	7.280	17.254,29
20/4/2022	2,3800	2,15%	2,4300	2,4300	2,3400	500	1.196,00
19/4/2022	2,3300	-1,27%	2,3400	2,3400	2,3100	2.900	6.761,00
14/4/2022	2,3600	0,43%	2,3600	2,4400	2,3500	730	1.725,43
13/4/2022	2,3500	-0,42%	2,3500	2,3500	2,3500	300	705,00
12/4/2022	2,3600	-2,88%	2,3000	2,3900	2,3000	3.380	7.939,20
11/4/2022	2,4300	0,41%	2,4100	2,4500	2,4100	1.355	3.295,33
08/4/2022	2,4200	0,00%	2,4200	2,4200	2,4200		,00
07/4/2022	2,4200	2,54%	2,4200	2,4200	2,4200	1.179	2.853,18
06/4/2022	2,3600	0,00%	2,4000	2,4000	2,3300	4.599	10.818,33
05/4/2022	2,3600	-4,07%	2,4700	2,4700	2,3600	750	1.783,10
04/4/2022	2,4600	0,82%	2,5000	2,5000	2,4000	196	471,14
01/4/2022	2,4400	1,67%	2,4200	2,4700	2,4200	450	1.099,11
31/3/2022	2,4000	-1,64%	2,4000	2,4000	2,4000	350	840,00
30/3/2022	2,4400	-1,61%	2,3600	2,4600	2,3600	175	414,70
29/3/2022	2,4800	0,81%	2,2800	2,4800	2,2600	1.705	4.072,26
28/3/2022	2,4600	5,13%	2,3000	2,4600	2,2800	3.550	8.582,80
25/3/2022	2,3400	0,00%	2,3400	2,3400	2,3400	1	2,34
24/3/2022	2,3400	-1,68%	2,3400	2,3400	2,3400	1	2,34
23/3/2022	2,3800	0,00%	2,3800	2,3800	2,3800	1.500	3.570,00
22/3/2022	2,3800	-0,83%	2,4000	2,4000	2,3600	1.000	2.387,00
21/3/2022	2,4000	0,00%	2,3000	2,4400	2,3000	500	1.203,86
18/3/2022	2,4000	0,00%	2,4000	2,4000	2,4000		,00
17/3/2022	2,4000	1,69%	2,3600	2,4000	2,3400	2.175	5.208,50
16/3/2022	2,3600	2,61%	2,3400	2,3800	2,3400	1.267	2.996,26
15/3/2022	2,3000	1,77%	2,2800	2,3600	2,2800	1.450	3.335,02
14/3/2022	2,2600	0,00%	2,2600	2,2600	2,2600		,00
11/3/2022	2,2600	0,00%	2,2600	2,3000	2,2600	650	1.471,00
10/3/2022	2,2600	-2,59%	2,2800	2,2800	2,2400	1.150	2.596,00
09/3/2022	2,3200	4,50%	2,3000	2,3200	2,2400	4.292	9.857,48
08/3/2022	2,2200	-1,77%	2,2000	2,3000	2,1600	3.461	7.700,74
04/3/2022	2,2600	-2,59%	2,3800	2,3800	2,2600	1.860	4.250,84
03/3/2022	2,3200	0,00%	2,3400	2,4000	2,3200	5.014	11.729,16
02/3/2022	2,3200	-2,52%	2,4000	2,4000	2,3000	6.250	14.686,72
01/3/2022	2,3800	-2,46%	2,4200	2,4200	2,3400	10.000	23.775,80
28/2/2022	2,4400	-4,69%	2,4200	2,5000	2,4200	4.930	12.050,40
25/2/2022	2,5600	4,07%	2,4800	2,5800	2,4800	3.055	7.767,90
24/2/2022	2,4600	-3,15%	2,4200	2,4600	2,4000	21.830	52.970,82
23/2/2022	2,5400	-0,78%	2,5600	2,5600	2,5000	6.925	17.526,22
22/2/2022	2,5600	-1,54%	2,5000	2,5600	2,5000	7.216	18.141,20
21/2/2022	2,6000	0,78%	2,5600	2,6000	2,5600	1.482	3.826,04
18/2/2022	2,5800	-0,77%	2,6000	2,6200	2,5600	3.979	10.269,92
17/2/2022	2,6000	-1,52%	2,7000	2,7000	2,6000	3.561	9.302,46
16/2/2022	2,6400	0,00%	2,6600	2,7000	2,6400	8.481	22.596,06
15/2/2022	2,6400	2,33%	2,6200	2,6800	2,6200	12.698	33.649,34
14/2/2022	2,5800	0,00%	2,5800	2,5800	2,5400	8.552	21.926,26
11/2/2022	2,5800	-2,27%	2,6400	2,6400	2,5800	5.463	14.229,78
10/2/2022	2,6400	1,54%	2,6400	2,7000	2,6000	31.412	83.455,72
09/2/2022	2,6000	4,00%	2,5600	2,6000	2,5200	34.222	87.756,98
08/2/2022	2,5000	4,17%	2,4200	2,5200	2,3800	26.649	65.611,16
07/2/2022	2,4000	0,00%	2,3400	2,4800	2,3400	10.180	24.644,40
04/2/2022	2,4000	0,84%	2,4200	2,4600	2,4000	3.152	7.607,88
03/2/2022	2,3800	-0,83%	2,4000	2,4000	2,3400	2.700	6.408,00
02/2/2022	2,4000	-0,83%	2,3800	2,4600	2,3400	5.048	12.031,70
01/2/2022	2,4200	-0,82%	2,3400	2,4200	2,3200	2.339	5.502,12
31/1/2022	2,4400	1,67%	2,4400	2,4400	2,4000	300	729,60
28/1/2022	2,4000	0,00%	2,4000	2,4000	2,4000		,00
27/1/2022	2,4000	0,00%	2,4800	2,4800	2,4000	1.331	3.194,48

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%