Συνεχης ενημερωση

LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)

3,7400 €

0,0100 (0,27%)

Άνοιγμα 3,7500
Υψηλό 3,7500
Χαμηλό 3,7000

Όγκος 3.781
Τζίρος 14.103 €
Πράξεις 26

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/9/2018	2,1000	1,94%	2,0400	2,1000	2,0200	1.475	3.004,00
27/9/2018	2,0600	-1,90%	2,0800	2,0800	2,0600	660	1.361,00
26/9/2018	2,1000	-0,94%	2,1800	2,1800	2,1000	1.460	3.070,00
25/9/2018	2,1200	0,00%	2,0800	2,1400	2,0800	2.166	4.537,00
24/9/2018	2,1200	-1,85%	2,1000	2,1200	2,0600	7.305	15.196,00
21/9/2018	2,1600	0,00%	2,1000	2,1800	2,1000	1.096	2.373,00
20/9/2018	2,1600	-0,92%	2,1200	2,1600	2,1000	510	1.073,00
19/9/2018	2,1800	0,00%	2,1200	2,1800	2,1200	65	138,00
18/9/2018	2,1800	0,00%	2,1000	2,2200	2,0800	2.739	5.874,00
17/9/2018	2,1800	-1,80%	2,0800	2,1800	2,0800	507	1.063,00
14/9/2018	2,2200	1,83%	2,2200	2,2200	2,2200	500	1.110,00
13/9/2018	2,1800	2,83%	2,2000	2,2000	2,0800	671	1.396,00
12/9/2018	2,1200	-0,09%	2,1000	2,1200	2,1000	1.000	2.110,00
11/9/2018	2,1220	-1,76%	2,1220	2,1220	2,1220		,00
10/9/2018	2,1600	1,89%	2,1600	2,1600	2,1600	404	872,00
07/9/2018	2,1200	0,00%	2,1200	2,1200	2,1200	1.000	2.120,00
06/9/2018	2,1200	-4,50%	2,1600	2,1600	2,1200	3.600	7.728,00
05/9/2018	2,2200	-1,77%	2,1400	2,3000	2,1400	11.100	24.619,00
04/9/2018	2,2600	-0,88%	2,1400	2,2600	2,1400	110	236,00
03/9/2018	2,2800	2,66%	2,2800	2,2800	2,2800	400	912,00
31/8/2018	2,2210	-1,73%	2,2210	2,2210	2,2210		,00
30/8/2018	2,2600	-0,88%	2,2400	2,3000	2,2400	2.700	6.166,00
29/8/2018	2,2800	6,44%	2,1000	2,2800	2,1000	4.132	9.124,00
28/8/2018	2,1420	-1,74%	2,1420	2,1420	2,1420		,00
27/8/2018	2,1800	0,93%	2,1800	2,2200	2,1800	10.200	22.336,00
24/8/2018	2,1600	1,89%	2,1000	2,1600	2,1000	510	1.071,00
23/8/2018	2,1200	0,95%	2,1000	2,1600	2,1000	2.505	5.313,00
22/8/2018	2,1000	-0,94%	2,0200	2,1400	2,0200	2.442	5.080,00
21/8/2018	2,1200	0,95%	2,0600	2,1200	2,0200	1.835	3.756,00
20/8/2018	2,1000	0,00%	2,1000	2,1400	2,1000	1.690	3.565,00
17/8/2018	2,1000	2,94%	2,0400	2,1000	2,0400	110	225,00
16/8/2018	2,0400	-7,31%	2,1400	2,1400	2,0000	5.406	11.026,00
14/8/2018	2,2010	0,00%	2,2010	2,2010	2,2010		,00
13/8/2018	2,2010	0,00%	2,2010	2,2010	2,2010		,00
10/8/2018	2,2010	-1,74%	2,2010	2,2010	2,2010		,00
09/8/2018	2,2400	5,66%	2,2400	2,2400	2,2400	10	22,00
08/8/2018	2,1200	-5,36%	2,1200	2,2000	2,1200	500	1.061,00
07/8/2018	2,2400	2,71%	2,1800	2,2400	2,1800	310	676,00
06/8/2018	2,1810	0,00%	2,1810	2,1810	2,1810		,00
03/8/2018	2,1810	-1,76%	2,1810	2,1810	2,1810		,00
02/8/2018	2,2200	3,64%	2,0800	2,2200	2,0800	465	969,00
01/8/2018	2,1420	0,00%	2,1420	2,1420	2,1420		,00
31/7/2018	2,1420	-1,74%	2,1420	2,1420	2,1420		,00
30/7/2018	2,1800	2,73%	2,1800	2,2000	2,1800	900	1.966,00
27/7/2018	2,1220	-1,76%	2,1220	2,1220	2,1220		,00
26/7/2018	2,1600	-0,92%	2,1400	2,1800	2,1400	1.505	3.260,00
25/7/2018	2,1800	-0,91%	2,1800	2,1800	2,1800	20	43,00
24/7/2018	2,2000	7,63%	2,2000	2,2000	2,2000	5	11,00
23/7/2018	2,0440	-1,73%	2,0440	2,0440	2,0440		,00
20/7/2018	2,0800	-3,79%	2,0600	2,2200	2,0600	220	456,00
19/7/2018	2,1620	-1,73%	2,1620	2,1620	2,1620		,00
18/7/2018	2,2000	5,62%	2,2000	2,2000	2,2000	60	132,00
17/7/2018	2,0830	-1,75%	2,0830	2,0830	2,0830		,00
16/7/2018	2,1200	-1,03%	2,1000	2,1400	2,1000	180	382,00
13/7/2018	2,1420	-1,74%	2,1420	2,1420	2,1420		,00
12/7/2018	2,1800	0,00%	2,1800	2,2000	2,1800	600	1.315,00
11/7/2018	2,1800	1,77%	2,1800	2,1800	2,1800	300	654,00
10/7/2018	2,1420	-1,74%	2,1420	2,1420	2,1420		,00
09/7/2018	2,1800	0,83%	2,1000	2,1800	2,1000	305	640,00
06/7/2018	2,1620	1,03%	2,1620	2,1620	2,1620		,00
05/7/2018	2,1400	2,79%	2,0620	2,1400	2,0430	1.650	3.492,00
04/7/2018	2,0820	0,97%	2,0820	2,0820	2,0620	1.101	2.354,00
03/7/2018	2,0620	-1,86%	2,0620	2,1010	2,0620	1.725	3.708,00
02/7/2018	2,1010	0,00%	2,0430	2,1400	2,0430	4.770	10.261,00
29/6/2018	2,1010	0,00%	2,0430	2,1010	2,0430	1.980	4.177,00
28/6/2018	2,1010	-0,94%	2,0430	2,1010	2,0430	1.000	2.134,00
27/6/2018	2,1210	0,00%	2,1210	2,1210	2,1210	900	1.962,00
26/6/2018	2,1210	0,86%	2,0820	2,1210	2,0820	5.450	11.873,00
25/6/2018	2,1030	1,01%	2,1030	2,1030	2,1030		,00
22/6/2018	2,0820	1,91%	2,0620	2,0820	2,0430	3.410	7.232,00
21/6/2018	2,0430	-3,68%	2,0820	2,0820	2,0430	8.175	17.236,00
20/6/2018	2,1210	0,95%	2,1210	2,1210	2,1210	1.000	2.180,00
19/6/2018	2,1010	-1,82%	2,0820	2,1010	2,0820	1.400	3.016,00
18/6/2018	2,1400	1,86%	2,1400	2,1400	2,1400	130	286,00
15/6/2018	2,1010	0,91%	2,1010	2,1210	2,0820	1.398	3.005,00
14/6/2018	2,0820	1,91%	2,0040	2,0820	1,9840	3.221	6.703,00
13/6/2018	2,0430	0,99%	1,9840	2,1210	1,9840	5.419	11.246,00
12/6/2018	2,0230	0,95%	2,0040	2,0430	2,0040	1.835	3.786,00
11/6/2018	2,0040	-3,75%	2,0820	2,0820	2,0040	997	2.122,00
08/6/2018	2,0820	-0,05%	2,0040	2,0820	2,0040	250	519,00
07/6/2018	2,0830	0,00%	2,0830	2,0830	2,0830		,00
06/6/2018	2,0830	1,02%	2,0830	2,0830	2,0830		,00
05/6/2018	2,0620	-1,01%	2,0620	2,0620	2,0040	1.440	3.017,00
04/6/2018	2,0830	1,02%	2,0830	2,0830	2,0830		,00
01/6/2018	2,0620	-1,01%	2,0620	2,1400	2,0620	1.950	4.180,00
31/5/2018	2,0830	0,00%	2,0830	2,0830	2,0830		,00
30/5/2018	2,0830	1,02%	2,0830	2,0830	2,0830		,00
29/5/2018	2,0620	-5,37%	2,0820	2,1400	2,0620	1.039	2.220,00
25/5/2018	2,1790	-2,59%	2,1980	2,1980	2,1400	1.110	2.453,00
24/5/2018	2,2370	-0,13%	2,0430	2,2370	2,0430	4.051	9.139,00
23/5/2018	2,2400	0,99%	2,2400	2,2400	2,2400		,00
22/5/2018	2,2180	6,53%	2,2180	2,2180	2,2180	50	114,00
21/5/2018	2,0820	-2,71%	2,0820	2,0820	2,0820	170	363,00
18/5/2018	2,1400	0,00%	2,1400	2,1400	2,1400	1.400	3.080,00
17/5/2018	2,1400	0,00%	2,1210	2,1400	2,1210	400	878,00
16/5/2018	2,1400	-0,93%	2,1210	2,1790	2,1210	1.800	3.948,00
15/5/2018	2,1600	1,84%	2,1210	2,1980	2,1210	4.175	9.270,00
14/5/2018	2,1210	-0,89%	2,1210	2,1790	2,0820	7.615	16.767,00
11/5/2018	2,1400	2,79%	2,1210	2,1400	2,1210	6.350	13.946,00
10/5/2018	2,0820	1,91%	2,0820	2,0820	2,0820	100	214,00
09/5/2018	2,0430	0,00%	2,0430	2,0430	2,0430	135	283,00
08/5/2018	2,0430	0,00%	2,0040	2,0430	2,0040	1.618	3.380,00
07/5/2018	2,0430	-0,92%	2,0820	2,0820	2,0230	2.433	5.106,00
04/5/2018	2,0620	-4,54%	2,1600	2,1790	2,0620	628	1.359,00
03/5/2018	2,1600	0,93%	2,0620	2,1790	2,0620	542	1.186,00
02/5/2018	2,1400	-1,02%	2,1400	2,1400	2,1400	100	220,00
30/4/2018	2,1620	1,03%	2,1620	2,1620	2,1620		,00
27/4/2018	2,1400	1,86%	2,0820	2,1400	2,0820	1.335	2.906,00
26/4/2018	2,1010	-0,94%	2,1210	2,1210	2,0430	439	940,00
25/4/2018	2,1210	-1,90%	2,0820	2,1210	2,0430	2.072	4.396,00
24/4/2018	2,1620	1,03%	2,1620	2,1620	2,1620		,00
23/4/2018	2,1400	1,86%	2,1400	2,1600	2,1010	1.210	2.662,00
20/4/2018	2,1010	-0,94%	2,1010	2,1010	2,1010	70	151,00
19/4/2018	2,1210	1,87%	2,1210	2,1400	2,1210	2.500	5.470,00
18/4/2018	2,0820	-1,84%	2,0820	2,0820	2,0820	160	342,00
17/4/2018	2,1210	2,86%	2,0230	2,1790	2,0040	7.031	15.354,00
16/4/2018	2,0620	1,93%	2,0620	2,0620	2,0620	1.000	2.120,00
13/4/2018	2,0230	-3,71%	2,0430	2,0430	2,0230	1.910	4.006,00
12/4/2018	2,1010	2,84%	2,0430	2,1010	2,0430	1.500	3.180,00
11/4/2018	2,0430	-1,87%	2,0820	2,0820	1,9840	5.839	12.175,00
10/4/2018	2,0820	-1,84%	2,0820	2,0820	2,0820	600	1.284,00
05/4/2018	2,1210	2,86%	2,1010	2,1210	2,0820	2.686	5.819,00
04/4/2018	2,0620	-3,64%	2,0620	2,0620	2,0620	2.400	5.088,00
03/4/2018	2,1400	-1,02%	2,1400	2,1400	2,1400	100	220,00
29/3/2018	2,1620	1,03%	2,1620	2,1620	2,1620		,00
28/3/2018	2,1400	2,79%	2,0620	2,1400	2,0620	455	985,00
27/3/2018	2,0820	0,00%	2,1980	2,1980	2,0430	801	1.707,00
26/3/2018	2,0820	-1,84%	2,1980	2,1980	2,0820	8	17,00
23/3/2018	2,1210	-2,66%	2,1010	2,1790	2,0820	2.260	4.937,00
22/3/2018	2,1790	0,00%	2,1980	2,2180	2,1010	3.280	7.315,00
21/3/2018	2,1790	0,00%	2,1400	2,1790	2,1400	1.843	4.086,00
20/3/2018	2,1790	1,82%	2,1790	2,1790	2,1790	2.000	4.480,00
19/3/2018	2,1400	-2,64%	2,1790	2,1790	2,1210	7.131	15.617,00
16/3/2018	2,1980	-0,90%	2,1980	2,1980	2,1980	150	339,00
15/3/2018	2,2180	-0,85%	2,1400	2,2370	2,1400	7.470	17.013,00
14/3/2018	2,2370	0,86%	2,2180	2,2370	2,2180	1.100	2.520,00
13/3/2018	2,2180	0,00%	2,1980	2,2180	2,1790	2.600	5.841,00
12/3/2018	2,2180	0,00%	2,2180	2,2570	2,2180	6.112	14.032,00
09/3/2018	2,2180	0,00%	2,2180	2,2180	2,2180	2.000	4.560,00
08/3/2018	2,2180	-1,86%	2,2370	2,2370	2,2180	2.950	6.750,00
07/3/2018	2,2600	1,03%	2,2600	2,2600	2,2600		,00
06/3/2018	2,2370	1,77%	2,2370	2,2370	2,1790	847	1.931,00
05/3/2018	2,1980	-2,61%	2,2760	2,2760	2,1600	3.144	7.109,00
02/3/2018	2,2570	-3,34%	2,2180	2,2570	2,1980	4.225	9.724,00
01/3/2018	2,3350	4,38%	2,3350	2,3350	2,3350	200	480,00
28/2/2018	2,2370	-1,71%	2,2960	2,2960	2,2370	2.171	5.011,00
27/2/2018	2,2760	0,00%	2,2760	2,2760	2,2760	120	280,00
26/2/2018	2,2760	0,00%	2,2760	2,2760	2,2760	64	149,00
23/2/2018	2,2760	-1,68%	2,2370	2,2760	2,2370	1.700	3.958,00
22/2/2018	2,3150	0,00%	2,3150	2,3150	2,2570	1.395	3.260,00
21/2/2018	2,3150	3,49%	2,3150	2,3150	2,3150	2	4,00
20/2/2018	2,2370	-3,37%	2,2370	2,2370	2,2370	1.200	2.760,00
16/2/2018	2,3150	-1,66%	2,2570	2,3150	2,2570	1.301	3.032,00
15/2/2018	2,3540	0,00%	2,3540	2,3740	2,3150	7.050	16.970,00
14/2/2018	2,3540	0,00%	2,3540	2,3740	2,3150	7.110	17.181,00
13/2/2018	2,3540	0,00%	2,3540	2,3540	2,2960	5.250	12.669,00
12/2/2018	2,3540	1,68%	2,2370	2,4120	2,2370	157	376,00
09/2/2018	2,3150	-1,66%	2,2370	2,3150	2,2370	2.159	5.016,00
08/2/2018	2,3540	-2,40%	2,4120	2,4710	2,3540	3.830	9.533,00
07/2/2018	2,4120	4,19%	2,3150	2,4320	2,3150	9.260	22.488,00
06/2/2018	2,3150	-0,86%	2,2570	2,3150	2,2370	2.057	4.775,00
05/2/2018	2,3350	-2,42%	2,3350	2,3930	2,2760	4.850	11.590,00
02/2/2018	2,3930	-0,79%	2,3540	2,4120	2,3150	4.361	10.488,00
01/2/2018	2,4120	3,30%	2,4320	2,4510	2,3540	10.515	26.062,00
31/1/2018	2,3350	-0,81%	2,3740	2,3740	2,2570	2.330	5.552,00
30/1/2018	2,3540	-1,63%	2,4320	2,4320	2,2960	7.340	17.948,00
29/1/2018	2,3930	-0,79%	2,4120	2,4900	2,3350	10.950	27.103,00
26/1/2018	2,4120	0,00%	2,4120	2,4320	2,3930	2.330	5.794,00
25/1/2018	2,4120	5,05%	2,2960	2,4120	2,2760	27.918	67.320,00
24/1/2018	2,2960	2,64%	2,2960	2,2960	2,2370	11.660	27.221,00
23/1/2018	2,2370	-4,97%	2,2370	2,2960	2,2180	76.758	176.887,00
22/1/2018	2,3540	2,53%	2,2960	2,3740	2,2370	7.796	18.573,00
19/1/2018	2,2960	0,88%	2,2570	2,2960	2,2570	1.159	2.729,00
18/1/2018	2,2760	-0,87%	2,2370	2,2760	2,2180	2.863	6.590,00
17/1/2018	2,2960	2,64%	2,2180	2,3150	2,1790	4.660	10.797,00
16/1/2018	2,2370	2,66%	2,2370	2,2960	2,2180	9.220	21.186,00
15/1/2018	2,1790	-2,59%	2,2180	2,2180	2,1210	1.833	4.087,00
12/1/2018	2,2370	1,77%	2,2960	2,2960	2,1980	1.300	2.994,00
11/1/2018	2,1980	-2,61%	2,1980	2,1980	2,1210	3.999	8.887,00
10/1/2018	2,2570	-0,83%	2,3150	2,3150	2,1980	4.860	11.226,00
09/1/2018	2,2760	1,74%	2,2370	2,3150	2,2180	6.096	14.159,00
08/1/2018	2,2370	8,49%	2,0820	2,3930	2,0820	8.559	18.833,00
05/1/2018	2,0620	1,93%	2,0430	2,0820	2,0230	14.720	31.074,00
04/1/2018	2,0230	3,96%	1,9650	2,0430	1,9460	6.800	13.748,00
03/1/2018	1,9460	-0,97%	1,9840	1,9840	1,9460	800	1.620,00
02/1/2018	1,9650	0,98%	1,9460	1,9650	1,9460	360	722,00
29/12/2017	1,9460	0,00%	1,9460	1,9460	1,9460	2.890	5.780,00
28/12/2017	1,9460	0,52%	1,9360	1,9460	1,9360	9.125	18.247,00
27/12/2017	1,9360	-0,51%	1,9460	1,9650	1,8970	5.087	10.165,00
22/12/2017	1,9460	2,58%	1,9260	1,9460	1,8970	4.800	9.571,00
21/12/2017	1,8970	3,15%	1,8480	1,9460	1,8480	17.870	34.383,00
20/12/2017	1,8390	-2,54%	1,8480	1,8580	1,8290	125.115	237.551,00
19/12/2017	1,8870	-2,53%	1,9360	1,9360	1,8480	4.546	8.839,00
18/12/2017	1,9360	0,00%	1,8580	1,9360	1,8580	909	1.800,00
15/12/2017	1,9360	6,43%	1,8190	1,9360	1,8190	3.550	6.999,00
14/12/2017	1,8190	-7,43%	1,9460	1,9460	1,8190	2.000	3.844,00
13/12/2017	1,9650	0,98%	1,9650	1,9650	1,9650		,00
12/12/2017	1,9460	0,00%	1,9460	1,9460	1,9460	6.000	12.000,00
11/12/2017	1,9460	0,00%	1,7510	1,7510	1,7510	6	10,00
08/12/2017	1,9460	0,00%	1,9460	1,9460	1,9360	2.700	5.395,00
07/12/2017	1,9460	0,00%	1,7610	1,7610	1,7610	50	90,00
06/12/2017	1,9460	-0,97%	1,7610	1,7610	1,7610	1	1,00
05/12/2017	1,9650	0,98%	1,9650	1,9650	1,9650		,00
04/12/2017	1,9460	0,00%	1,8390	1,8390	1,8390	1	1,00
01/12/2017	1,9460	0,00%	1,8770	1,8770	1,8770	1	1,00
30/11/2017	1,9460	-0,97%	1,8870	1,9460	1,8680	380	746,00
29/11/2017	1,9650	0,98%	1,9650	1,9650	1,9650		,00
28/11/2017	1,9460	-2,41%	1,9460	1,9460	1,9460	2.220	4.440,00
27/11/2017	1,9940	4,07%	1,9940	1,9940	1,9940	100	205,00
24/11/2017	1,9160	2,62%	2,0040	2,0040	1,9160	2.620	5.260,00
23/11/2017	1,8670	0,00%	1,8670	1,8670	1,8670		,00
22/11/2017	1,8670	0,00%	1,8670	1,8670	1,8670		,00
21/11/2017	1,8670	1,03%	1,8670	1,8670	1,8670		,00
20/11/2017	1,8480	-1,55%	1,8480	1,8480	1,8480	920	1.748,00
17/11/2017	1,8770	-6,34%	2,0040	2,0040	1,8190	8.530	16.466,00
16/11/2017	2,0040	5,64%	1,8290	2,0040	1,8290	112	230,00
15/11/2017	1,8970	-3,46%	1,7510	1,8970	1,7510	603	1.175,00
14/11/2017	1,9650	0,00%	1,9650	1,9650	1,9650		,00
13/11/2017	1,9650	0,00%	1,9650	1,9650	1,9650		,00
10/11/2017	1,9650	0,98%	1,9650	1,9650	1,9650		,00
09/11/2017	1,9460	-3,38%	1,9650	1,9750	1,9460	2.002	4.027,00
08/11/2017	2,0140	0,00%	1,8190	2,0140	1,8190	1.001	2.041,00
07/11/2017	2,0140	0,00%	2,0140	2,0140	2,0140	40	82,00
06/11/2017	2,0140	-1,42%	2,0140	2,0140	1,9750	735	1.521,00
03/11/2017	2,0430	-2,30%	2,0040	2,0430	2,0040	2.403	5.006,00
02/11/2017	2,0910	-0,95%	2,1110	2,1110	2,0910	1.039	2.247,00
01/11/2017	2,1110	5,34%	1,9460	2,1110	1,9460	3.932	8.209,00
31/10/2017	2,0040	1,01%	2,1620	2,1620	2,1130	52	110,30
30/10/2017	1,9840	-1,00%	2,0040	2,0040	1,9750	2.500	5.125,00
27/10/2017	2,0040	-7,31%	1,9940	2,1210	1,9940	550	1.134,00
26/10/2017	2,1620	1,03%	2,1620	2,1620	2,1620		,00
25/10/2017	2,1400	2,79%	2,0430	2,1400	1,9940	500	1.050,00
24/10/2017	2,0820	-4,45%	1,9750	2,0910	1,9750	5.100	10.796,00
23/10/2017	2,1790	0,00%	2,1790	2,1790	2,1790	1	2,00
20/10/2017	2,1790	-1,00%	1,9750	1,9750	1,9750	1	2,00
19/10/2017	2,2010	1,01%	2,2010	2,2010	2,2010		,00
18/10/2017	2,1790	-1,45%	2,1790	2,1790	2,1790	176	394,00
17/10/2017	2,2110	1,01%	2,2110	2,2110	2,2110		,00
16/10/2017	2,1890	9,23%	1,9940	2,1890	1,9360	2.120	4.478,00
13/10/2017	2,0040	-0,99%	2,0040	2,0040	2,0040	1.951	4.019,00
12/10/2017	2,0240	1,00%	2,0240	2,0240	2,0240		,00
11/10/2017	2,0040	-5,56%	2,0330	2,0330	2,0040	390	811,00
10/10/2017	2,1220	0,00%	2,1220	2,1220	2,1220		,00
09/10/2017	2,1220	1,00%	2,1220	2,1220	2,1220		,00
06/10/2017	2,1010	0,00%	2,1010	2,1010	2,1010	100	216,00
05/10/2017	2,1010	2,84%	2,1210	2,1210	2,0430	4.921	10.583,00
04/10/2017	2,0430	1,95%	2,0530	2,0530	2,0430	1.149	2.415,00
03/10/2017	2,0040	-2,81%	1,9940	2,0230	1,9840	529	1.090,00
02/10/2017	2,0620	-2,83%	2,1210	2,1210	1,9940	2.446	5.189,00
29/9/2017	2,1220	1,00%	2,1220	2,1220	2,1220		,00
28/9/2017	2,1010	-4,41%	2,1400	2,1400	2,1010	200	434,00
27/9/2017	2,1980	-3,85%	2,1890	2,2370	2,1890	350	790,00
26/9/2017	2,2860	0,00%	2,2860	2,2860	2,2860	5	11,00
25/9/2017	2,2860	6,82%	2,2860	2,2860	2,2860	21	49,00
22/9/2017	2,1400	0,00%	2,1400	2,1400	2,1400	1.524	3.352,00
21/9/2017	2,1400	-2,24%	2,1890	2,1890	2,1210	7.141	15.833,00
20/9/2017	2,1890	-2,15%	2,1890	2,1890	2,1890	250	562,00
19/9/2017	2,2370	-3,12%	2,2860	2,2860	2,2280	404	927,00
18/9/2017	2,3090	0,00%	2,3090	2,3090	2,3090		,00
15/9/2017	2,3090	0,00%	2,3090	2,3090	2,3090		,00
14/9/2017	2,3090	0,00%	2,3090	2,3090	2,3090		,00
13/9/2017	2,3090	0,00%	2,3090	2,3090	2,3090		,00
12/9/2017	2,3090	0,00%	2,3090	2,3090	2,3090		,00
11/9/2017	2,3090	1,01%	2,3090	2,3090	2,3090		,00
08/9/2017	2,2860	-0,44%	2,2860	2,2860	2,2860	1	2,00
07/9/2017	2,2960	1,28%	2,2960	2,2960	2,2960	35	82,00
06/9/2017	2,2670	0,00%	2,2670	2,2670	2,2670	1	2,00
05/9/2017	2,2670	-4,27%	1,6540	2,2670	1,6540	1.702	3.332,00
04/9/2017	2,3680	0,00%	2,3680	2,3680	2,3680		,00
01/9/2017	2,3680	0,00%	2,3680	2,3680	2,3680		,00
31/8/2017	2,3680	1,02%	2,3680	2,3680	2,3680		,00
30/8/2017	2,3440	2,99%	2,3440	2,3440	2,3440	1	2,00
29/8/2017	2,2760	-0,44%	2,2670	2,2760	2,1400	3.950	8.840,00
28/8/2017	2,2860	-2,27%	2,2760	2,4710	2,2760	9	21,00
25/8/2017	2,3390	1,04%	2,3390	2,3390	2,3390		,00
24/8/2017	2,3150	2,43%	2,2670	2,3250	2,2670	340	810,00
23/8/2017	2,2600	1,03%	2,2600	2,2600	2,2600		,00
22/8/2017	2,2370	-8,02%	2,3350	2,3350	2,2370	777	1.837,00
21/8/2017	2,4320	-1,18%	2,3640	2,5680	2,3640	243	607,00
18/8/2017	2,4610	4,99%	2,3440	2,5680	2,3440	2	5,00
17/8/2017	2,3440	-4,75%	2,3440	2,3440	2,3440	500	1.205,00
16/8/2017	2,4610	2,84%	2,3350	2,4610	2,3350	453	1.145,00
14/8/2017	2,3930	2,48%	2,4220	2,4220	2,3740	775	1.902,00
11/8/2017	2,3350	0,00%	2,3350	2,4030	2,3050	3.562	8.542,00
10/8/2017	2,3350	0,00%	2,3350	2,3350	2,3350	600	1.440,00
09/8/2017	2,3350	-1,23%	2,3350	2,3740	2,3350	5.176	12.513,00
08/8/2017	2,3640	-4,72%	2,3350	2,3740	2,3350	499	1.213,00
07/8/2017	2,4810	3,25%	2,4810	2,4810	2,4810	15	38,00
04/8/2017	2,4030	-2,36%	2,4320	2,4320	2,4030	108	268,00
03/8/2017	2,4610	-0,40%	2,4810	2,4810	2,4320	300	759,00
02/8/2017	2,4710	-2,52%	2,5780	2,5780	2,4320	2.825	7.189,00
01/8/2017	2,5350	0,00%	2,5350	2,5350	2,5350		,00
31/7/2017	2,5350	4,67%	2,5350	2,5350	2,5350	1	2,58
28/7/2017	2,4220	1,64%	2,4220	2,4220	2,4220	50	124,00
27/7/2017	2,3830	-3,95%	2,3830	2,3830	2,3830	250	612,00
26/7/2017	2,4810	3,89%	2,4810	2,4810	2,4810	80	204,00
25/7/2017	2,3880	1,02%	2,3880	2,3880	2,3880		,00
24/7/2017	2,3640	1,68%	2,3640	2,3640	2,3640	1.500	3.645,00
21/7/2017	2,3250	-1,65%	2,3350	2,3350	2,3150	720	1.723,00
20/7/2017	2,3640	0,00%	2,4610	2,4610	2,3640	2.500	6.267,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%