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
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	-2,80%	2,4610	2,4610	2,3640	2.500	6.267,00
19/7/2017	2,4320	0,41%	2,3350	2,5290	2,3350	8.424	21.080,00
18/7/2017	2,4220	-0,41%	2,4320	2,4320	2,3640	2.250	5.594,00
17/7/2017	2,4320	-0,98%	2,4320	2,4320	2,4320	298	745,00
14/7/2017	2,4560	0,99%	2,4560	2,4560	2,4560		,00
13/7/2017	2,4320	-2,91%	2,4320	2,4320	2,4320	250	625,00
12/7/2017	2,5050	0,97%	2,5050	2,5050	2,5050		,00
11/7/2017	2,4810	0,00%	2,4710	2,4810	2,4710	2.100	5.353,00
10/7/2017	2,4810	2,44%	2,4810	2,4810	2,4810	1.220	3.111,00
07/7/2017	2,4220	0,00%	2,4220	2,4220	2,3740	820	2.031,00
06/7/2017	2,4220	1,59%	2,3830	2,4220	2,3440	1.600	3.970,00
05/7/2017	2,3840	2,05%	2,3650	2,4320	2,3550	7.242	18.006,00
04/7/2017	2,3360	2,05%	2,3840	2,4320	2,3360	8.192	20.180,00
03/7/2017	2,2890	1,10%	2,2700	2,8610	2,1550	8.086	19.120,00
30/6/2017	2,2640	1,03%	2,2640	2,2640	2,2640		,00
29/6/2017	2,2410	3,51%	2,1360	2,2500	2,0790	4.718	10.934,00
28/6/2017	2,1650	-3,39%	2,1930	2,1930	2,1460	700	1.585,00
27/6/2017	2,2410	-0,40%	2,2410	2,2410	2,2410	110	258,00
26/6/2017	2,2500	0,85%	2,2410	2,2700	2,1740	1.449	3.403,00
23/6/2017	2,2310	-1,28%	2,2120	2,2500	2,2120	1.390	3.256,00
22/6/2017	2,2600	2,17%	2,2120	2,2790	2,2120	3.000	7.098,00
21/6/2017	2,2120	2,17%	2,1930	2,2220	2,1930	400	926,00
20/6/2017	2,1650	0,89%	2,1650	2,1650	2,1650	10	22,00
19/6/2017	2,1460	-0,88%	2,0980	2,1460	2,0980	2.600	5.750,00
16/6/2017	2,1650	1,79%	2,1930	2,1930	2,1460	1.200	2.720,00
15/6/2017	2,1270	-0,89%	2,0980	2,1930	2,0980	300	670,00
14/6/2017	2,1460	3,22%	2,0790	2,1460	2,0790	2.600	5.804,00
13/6/2017	2,0790	-3,12%	2,1070	2,1070	2,0790	15.855	34.627,00
12/6/2017	2,1460	2,68%	2,1460	2,1460	2,0980	446	994,00
09/6/2017	2,0900	1,01%	2,0900	2,0900	2,0900		,00
08/6/2017	2,0690	-0,48%	2,0690	2,0690	2,0690	54	117,00
07/6/2017	2,0790	-0,91%	2,0880	2,0880	2,0790	6.710	14.632,00
06/6/2017	2,0980	0,48%	2,0980	2,0980	2,0980	2.000	4.400,00
02/6/2017	2,0880	-1,93%	2,0790	2,1070	2,0790	1.800	3.930,00
01/6/2017	2,1290	1,04%	2,1290	2,1290	2,1290		,00
31/5/2017	2,1070	0,43%	2,1070	2,1070	2,0690	1.309	2.883,00
30/5/2017	2,0980	1,40%	2,0980	2,0980	2,0980	900	1.980,00
29/5/2017	2,0690	-1,80%	2,0690	2,0690	2,0690	456	989,00
26/5/2017	2,1070	-1,03%	2,1070	2,1070	2,0980	124	273,00
25/5/2017	2,1290	1,04%	2,1290	2,1290	2,1290		,00
24/5/2017	2,1070	-1,36%	2,0980	2,1070	2,0980	911	2.012,00
23/5/2017	2,1360	1,38%	2,1360	2,1360	2,1360	3.247	7.273,00
22/5/2017	2,1070	0,43%	2,1070	2,1070	2,1070	40	88,00
19/5/2017	2,0980	-0,99%	2,0980	2,1650	2,0980	8.810	19.552,00
18/5/2017	2,1190	1,00%	2,1190	2,1190	2,1190		,00
17/5/2017	2,0980	1,84%	2,0880	2,1070	2,0790	21.700	47.730,00
16/5/2017	2,0600	0,00%	2,0600	2,0600	2,0600	500	1.080,00
15/5/2017	2,0600	-1,81%	2,1270	2,1270	2,0600	4.955	10.836,00
12/5/2017	2,0980	-0,43%	2,0880	2,0980	2,0500	11.693	25.379,00
11/5/2017	2,1070	0,91%	2,0980	2,1070	2,0790	19.742	43.452,00
10/5/2017	2,0880	-2,70%	2,0980	2,0980	2,0600	23.632	51.945,00
09/5/2017	2,1460	2,29%	2,1460	2,1460	2,0980	2.113	4.748,00
08/5/2017	2,0980	0,00%	2,0980	2,0980	2,0980	500	1.100,00
05/5/2017	2,0980	0,00%	2,0980	2,0980	2,0980	500	1.100,00
04/5/2017	2,0980	-0,90%	2,1460	2,1460	2,0980	6.035	13.297,00
03/5/2017	2,1170	2,77%	2,0980	2,1170	2,0880	7.100	15.615,00
02/5/2017	2,0600	0,00%	2,0980	2,1170	2,0500	5.883	12.979,00
28/4/2017	2,0600	0,49%	2,0310	2,0880	2,0220	3.190	6.890,00
27/4/2017	2,0500	4,86%	2,0030	2,0880	1,9640	19.270	40.506,00
26/4/2017	1,9550	0,00%	1,8880	1,9840	1,8790	6.670	13.658,00
25/4/2017	1,9550	-1,46%	1,9550	2,0030	1,9550	6.650	13.659,00
24/4/2017	1,9840	2,01%	1,9550	2,0030	1,9450	2.795	5.760,00
21/4/2017	1,9450	-1,47%	2,0410	2,0980	1,9450	2.435	5.140,00
20/4/2017	1,9740	4,56%	1,8880	2,0310	1,8880	1.071	2.169,00
19/4/2017	1,8880	-1,00%	1,8600	2,0030	1,8600	3.360	6.733,00
18/4/2017	1,9070	-9,10%	1,9450	1,9550	1,9070	4.610	9.260,00
13/4/2017	2,0980	1,40%	2,0690	2,0980	2,0690	4.400	9.646,00
12/4/2017	2,0690	1,37%	1,9740	2,0790	1,9550	2.796	5.896,00
11/4/2017	2,0410	1,90%	1,9740	2,0790	1,9740	500	1.046,00
10/4/2017	2,0030	0,00%	2,0030	2,0030	2,0030	100	210,00
07/4/2017	2,0030	-0,45%	2,0120	2,0980	2,0030	8.300	17.859,00
06/4/2017	2,0120	2,92%	2,0030	2,0310	2,0030	2.504	5.259,00
05/4/2017	1,9550	-1,91%	2,0410	2,0500	1,9550	1.052	2.245,00
04/4/2017	1,9930	-0,50%	1,9360	1,9930	1,9070	8.552	17.215,00
03/4/2017	2,0030	2,46%	1,9070	2,0030	1,9070	8.447	17.578,00
31/3/2017	1,9550	-0,46%	1,9640	1,9640	1,9070	773	1.559,00
30/3/2017	1,9640	0,46%	1,9070	1,9640	1,9070	4.200	8.435,00
29/3/2017	1,9550	3,00%	1,8310	1,9840	1,8310	153.338	306.818,00
28/3/2017	1,8980	2,04%	1,8600	1,8980	1,8210	4.500	8.757,00
27/3/2017	1,8600	4,32%	1,7930	1,8600	1,7930	36.395	70.808,00
24/3/2017	1,7830	-2,62%	1,7830	1,7830	1,7830	1.650	3.085,00
23/3/2017	1,8310	5,47%	1,8120	1,8790	1,8120	31.615	60.452,00
22/3/2017	1,7360	7,69%	1,5730	1,7640	1,5730	88.939	157.132,00
21/3/2017	1,6120	3,33%	1,5540	1,6210	1,5260	8.991	15.098,00
20/3/2017	1,5600	0,97%	1,5600	1,5600	1,5600		,00
17/3/2017	1,5450	3,21%	1,5160	1,5640	1,5160	5.181	8.287,00
16/3/2017	1,4970	2,60%	1,4300	1,5070	1,4300	3.711	5.803,00
15/3/2017	1,4590	1,32%	1,4690	1,4780	1,4590	1.635	2.526,00
14/3/2017	1,4400	0,70%	1,5160	1,5160	1,4210	7.004	10.789,00
13/3/2017	1,4300	-0,69%	1,4300	1,4300	1,4300	1.816	2.724,00
10/3/2017	1,4400	-1,03%	1,4400	1,4400	1,4400	1.158	1.748,00
09/3/2017	1,4550	2,39%	1,4550	1,4640	1,4550	339	493,31
08/3/2017	1,4210	-0,63%	1,4020	1,4590	1,4020	1.820	2.707,00
07/3/2017	1,4300	0,00%	1,4300	1,4300	1,4300	2.300	3.450,00
06/3/2017	1,4300	-1,04%	1,3640	1,5260	1,3640	50	73,00
03/3/2017	1,4450	1,05%	1,4450	1,4450	1,4450		,00
02/3/2017	1,4300	0,00%	1,4300	1,4300	1,4300	50	75,00
01/3/2017	1,4300	5,61%	1,3730	1,4500	1,3730	766	1.137,00
28/2/2017	1,3540	-5,31%	1,4300	1,4300	1,3540	350	497,00
24/2/2017	1,4300	0,00%	1,4300	1,4300	1,4300	1	1,00
23/2/2017	1,4300	0,00%	1,4300	1,4500	1,4300	903	1.354,00
22/2/2017	1,4300	1,35%	1,4110	1,4780	1,4110	3.042	4.566,00
21/2/2017	1,4110	-3,29%	1,4300	1,4500	1,4110	1.955	2.911,00
20/2/2017	1,4590	2,03%	1,4690	1,4690	1,4300	1.505	2.297,00
17/2/2017	1,4300	0,00%	1,4780	1,4780	1,4780	5	7,00
16/2/2017	1,4300	-1,04%	1,4970	1,4970	1,4970	5	7,00
15/2/2017	1,4450	1,05%	1,4450	1,4450	1,4450		,00
14/2/2017	1,4300	0,00%	1,4590	1,4590	1,4300	613	919,00
13/2/2017	1,4300	1,35%	1,4500	1,4880	1,4300	35.081	52.780,00
10/2/2017	1,4110	0,00%	1,4110	1,4110	1,4110	49	72,00
09/2/2017	1,4110	-0,70%	1,2870	1,4110	1,2870	942	1.394,00
08/2/2017	1,4210	2,08%	1,3830	1,4500	1,3730	1.720	2.558,00
07/2/2017	1,3920	0,00%	1,3920	1,4400	1,3920	20	29,00
06/2/2017	1,3920	0,00%	1,4780	1,4780	1,4780	1	1,00
03/2/2017	1,3920	-1,00%	1,3920	1,3920	1,3920	15	21,00
02/2/2017	1,4060	1,01%	1,4060	1,4060	1,4060		,00
01/2/2017	1,3920	-5,56%	1,5260	1,5260	1,3830	218	317,00
31/1/2017	1,4740	0,00%	1,3870	1,4830	1,3870	67	94,10
30/1/2017	1,4740	0,00%	1,4740	1,4740	1,4740		,00
27/1/2017	1,4740	2,72%	1,3970	1,5120	1,3970	58	82,80
26/1/2017	1,4350	0,00%	1,4350	1,4350	1,4160	1.337	1.914,32
25/1/2017	1,4350	-2,65%	1,3770	1,4450	1,3580	2.920	4.167,90
24/1/2017	1,4740	-1,93%	1,3580	1,5030	1,3580	489	676,94
23/1/2017	1,5030	6,14%	1,2810	1,5120	1,2810	3	4,46
20/1/2017	1,4160	-5,16%	1,3480	1,4640	1,3480	416	599,00
19/1/2017	1,4930	0,00%	1,4930	1,4930	1,4930		,00
18/1/2017	1,4930	3,32%	1,5120	1,5120	1,4930	3	4,67
17/1/2017	1,4450	-2,89%	1,4060	1,4830	1,4060	5.130	7.410,33
16/1/2017	1,4880	4,06%	1,4690	1,4880	1,4300	1.031	1.588,00
13/1/2017	1,4300	-2,65%	1,5730	1,5730	1,4300	1.671	2.522,00
12/1/2017	1,4690	2,73%	1,4300	1,4690	1,4300	660	1.011,00
11/1/2017	1,4300	-9,67%	1,5640	1,5640	1,4300	1.495	2.296,00
10/1/2017	1,5830	8,50%	1,5830	1,5830	1,5830	10	16,00
09/1/2017	1,4590	2,67%	1,5070	1,5070	1,4110	641	953,00
05/1/2017	1,4210	-10,06%	1,4400	1,4690	1,4110	5.110	7.709,00
04/1/2017	1,5800	1,02%	1,5800	1,5800	1,5800		,00
03/1/2017	1,5640	3,78%	1,5640	1,5640	1,5640	1	1,00
02/1/2017	1,5070	3,57%	1,5070	1,5070	1,5070	10	15,00
30/12/2016	1,4550	2,75%	1,4640	1,4640	1,4550	147	213,92
29/12/2016	1,4160	-3,28%	1,4160	1,4160	1,4160	632	895,23
28/12/2016	1,4640	-1,94%	1,4930	1,4930	1,3970	915	1.282,35
27/12/2016	1,4930	1,29%	1,4930	1,4930	1,4930	1	1,55
23/12/2016	1,4740	0,00%	1,4740	1,4740	1,4740		,00
22/12/2016	1,4740	0,00%	1,4740	1,4740	1,4740	20	30,60
21/12/2016	1,4740	-3,72%	1,5800	1,5800	1,4450	2.542	3.680,72
20/12/2016	1,5310	0,00%	1,5310	1,5310	1,5310		,00
19/12/2016	1,5310	-3,10%	1,6280	1,6280	1,4260	821	1.184,99
16/12/2016	1,5800	0,00%	1,6860	1,6860	1,5800	2	3,39
15/12/2016	1,5800	9,34%	1,5800	1,5800	1,5800	1	1,64
14/12/2016	1,4450	-3,86%	1,6090	1,6090	1,3970	314	444,70
13/12/2016	1,5030	6,14%	1,5030	1,5030	1,5030	10	15,60
12/12/2016	1,4160	-0,70%	1,4160	1,5410	1,4160	270	383,50
09/12/2016	1,4260	-7,46%	1,5410	1,5410	1,4160	1.303	1.851,65
08/12/2016	1,5410	5,26%	1,5410	1,5410	1,5410	1	1,60
07/12/2016	1,4640	-1,94%	1,5510	1,5510	1,3480	2.663	3.706,67
06/12/2016	1,4930	-3,74%	1,4930	1,4930	1,4930	539	806,00
05/12/2016	1,5510	-9,56%	1,5510	1,5510	1,5510	53	82,11
02/12/2016	1,7150	0,00%	1,7150	1,7150	1,7150		,00
01/12/2016	1,7150	0,00%	1,7150	1,7150	1,7150		,00
30/11/2016	1,7150	6,59%	1,7150	1,7150	1,7150	1	1,78
29/11/2016	1,6090	4,41%	1,6090	1,6090	1,6090	1	1,67
28/11/2016	1,5410	9,60%	1,5410	1,5410	1,5410	1	1,60
25/11/2016	1,4060	-4,61%	1,4930	1,5120	1,4060	9.400	13.525,72
24/11/2016	1,4740	4,10%	1,4550	1,4740	1,3970	3.582	5.082,06
23/11/2016	1,4160	-0,70%	1,5510	1,5510	1,3680	7.270	10.100,24
22/11/2016	1,4260	-1,31%	1,5120	1,5120	1,4260	696	993,17
21/11/2016	1,4450	2,77%	1,5410	1,5410	1,4450	520	751,60
18/11/2016	1,4060	-3,37%	1,4060	1,4060	1,4060	1.506	2.118,46
17/11/2016	1,4550	0,00%	1,4550	1,4550	1,4550		,00
16/11/2016	1,4550	-9,01%	1,4450	1,5220	1,4450	6.056	8.772,07
15/11/2016	1,5990	1,20%	1,5990	1,5990	1,5990	1	1,66
14/11/2016	1,5800	4,50%	1,5990	1,5990	1,4260	552	790,76
11/11/2016	1,5120	0,00%	1,5120	1,5120	1,5120		,00
10/11/2016	1,5120	-1,24%	1,5120	1,5120	1,5120	519	785,00
09/11/2016	1,5310	-4,85%	1,5030	1,5310	1,5030	520	781,59
08/11/2016	1,6090	1,26%	1,6090	1,6090	1,6090	1	1,67
07/11/2016	1,5890	7,15%	1,5890	1,5890	1,5890	1	1,65
04/11/2016	1,4830	-1,33%	1,4830	1,4830	1,4830	52	77,00
03/11/2016	1,5030	1,35%	1,3480	1,5310	1,3480	2.414	3.581,30
02/11/2016	1,4830	-1,92%	1,5890	1,5890	1,4450	2.187	3.214,11
01/11/2016	1,5120	-5,44%	1,5120	1,5120	1,5120	694	1.050,33
31/10/2016	1,5990	5,75%	1,5990	1,5990	1,5990	1	1,66
27/10/2016	1,5120	1,96%	1,5120	1,5120	1,5120	1	1,57
26/10/2016	1,4830	-6,67%	1,5120	1,5410	1,4350	23.676	34.653,82
25/10/2016	1,5890	0,00%	1,4350	1,5890	1,4350	124	182,00
24/10/2016	1,5890	0,00%	1,5890	1,5890	1,5890		,00
21/10/2016	1,5890	1,21%	1,5890	1,5890	1,5890	156	247,50
20/10/2016	1,5700	5,16%	1,5700	1,5700	1,5700	10	16,30
19/10/2016	1,4930	0,00%	1,4640	1,4930	1,4640	343	505,50
18/10/2016	1,4930	0,00%	1,4930	1,4930	1,4930		,00
17/10/2016	1,4930	1,98%	1,4830	1,4930	1,4830	1.038	1.547,00
14/10/2016	1,4640	0,00%	1,4640	1,4640	1,4640		,00
13/10/2016	1,4640	0,62%	1,4640	1,4640	1,4640	208	304,00
12/10/2016	1,4550	-5,58%	1,4160	1,4550	1,3970	732	1.033,55
11/10/2016	1,5410	0,00%	1,5410	1,5410	1,5410		,00
10/10/2016	1,5410	0,00%	1,5410	1,5410	1,5410		,00
07/10/2016	1,5410	0,00%	1,5410	1,5410	1,5410		,00
06/10/2016	1,5410	0,00%	1,5410	1,5410	1,5410		,00
05/10/2016	1,5410	-4,23%	1,5890	1,5890	1,5220	5.500	8.600,86
04/10/2016	1,6090	5,72%	1,6090	1,6090	1,6090	1	1,67
03/10/2016	1,5220	4,60%	1,5220	1,5220	1,5220	1	1,58
30/9/2016	1,4550	-1,89%	1,4640	1,4640	1,4450	950	1.378,70
29/9/2016	1,4830	0,00%	1,4830	1,4830	1,4830		,00
28/9/2016	1,4830	1,92%	1,4830	1,4830	1,4830	1	1,54
27/9/2016	1,4550	-1,89%	1,4830	1,4830	1,3390	19	27,76
26/9/2016	1,4830	0,61%	1,4830	1,4830	1,4830	1	1,54
23/9/2016	1,4740	0,00%	1,4740	1,4740	1,4740		,00
22/9/2016	1,4740	7,04%	1,3770	1,4740	1,3770	2.875	3.984,90
21/9/2016	1,3770	-7,77%	1,3870	1,3870	1,3770	52	71,70
20/9/2016	1,4930	0,00%	1,4930	1,4930	1,4930		,00
19/9/2016	1,4930	3,32%	1,3100	1,4930	1,3100	64	93,41
16/9/2016	1,4450	-5,06%	1,4450	1,4450	1,4450	960	1.386,00
15/9/2016	1,5220	0,00%	1,5220	1,5220	1,5220		,00
14/9/2016	1,5220	-5,93%	1,4640	1,5220	1,4640	124	185,40
13/9/2016	1,6180	0,00%	1,6180	1,6180	1,6180		,00
12/9/2016	1,6180	0,00%	1,6180	1,6180	1,6180		,00
09/9/2016	1,6180	0,00%	1,6180	1,6180	1,6180		,00
08/9/2016	1,6180	0,00%	1,6180	1,6180	1,6180		,00
07/9/2016	1,6180	0,00%	1,6180	1,6180	1,6180		,00
06/9/2016	1,6180	0,00%	1,6180	1,6180	1,6180		,00
05/9/2016	1,6180	0,00%	1,6180	1,6180	1,6180		,00
02/9/2016	1,6180	3,06%	1,6180	1,6180	1,6180	10	16,80
01/9/2016	1,5700	3,15%	1,5700	1,5700	1,5700	10	16,30
31/8/2016	1,5220	8,25%	1,5220	1,5220	1,5220	10	15,80
30/8/2016	1,4060	-9,87%	1,4060	1,4060	1,4060	104	146,00
29/8/2016	1,5600	0,00%	1,5600	1,5600	1,5600		,00
26/8/2016	1,5600	0,00%	1,5600	1,5600	1,5600		,00
25/8/2016	1,5600	0,00%	1,5600	1,5600	1,5600		,00
24/8/2016	1,5600	-1,27%	1,5600	1,5600	1,5600	10	16,20
23/8/2016	1,5800	0,00%	1,5800	1,5800	1,5800		,00
22/8/2016	1,5800	0,00%	1,5800	1,5800	1,5800	10	16,40
19/8/2016	1,5800	-3,48%	1,5800	1,5800	1,5700	332	523,80
18/8/2016	1,6370	0,00%	1,6370	1,6370	1,6370		,00
17/8/2016	1,6370	0,00%	1,6370	1,6370	1,6370		,00
16/8/2016	1,6370	0,00%	1,6370	1,6370	1,6370		,00
12/8/2016	1,6370	0,00%	1,6370	1,6370	1,6370		,00
11/8/2016	1,6370	0,00%	1,6370	1,6370	1,6370		,00
10/8/2016	1,6370	0,00%	1,6370	1,6370	1,6370		,00
09/8/2016	1,6370	0,00%	1,6370	1,6370	1,6370		,00
08/8/2016	1,6370	0,00%	1,6370	1,6370	1,6370		,00
05/8/2016	1,6370	6,23%	1,6370	1,6370	1,6370	10	17,00
04/8/2016	1,5410	0,00%	1,5410	1,5410	1,5410		,00
03/8/2016	1,5410	3,91%	1,5410	1,5410	1,5410	10	16,00
02/8/2016	1,4830	0,00%	1,4830	1,4830	1,4830		,00
01/8/2016	1,4830	0,00%	1,4830	1,4830	1,4830		,00
29/7/2016	1,4830	4,73%	1,4450	1,4830	1,4450	32	45,70
28/7/2016	1,4160	0,00%	1,4160	1,4160	1,4160		,00
27/7/2016	1,4160	0,00%	1,4160	1,4160	1,4160		,00
26/7/2016	1,4160	-0,70%	1,4450	1,4450	1,2520	1.255	1.778,34
25/7/2016	1,4260	1,42%	1,4260	1,4260	1,4260	1	1,48
22/7/2016	1,4060	-11,52%	1,5990	1,5990	1,3000	915	1.254,52
21/7/2016	1,5890	0,00%	1,5890	1,5890	1,5890		,00
20/7/2016	1,5890	0,00%	1,5890	1,5890	1,5890		,00
19/7/2016	1,5890	7,15%	1,5890	1,5890	1,5890	1	1,65
18/7/2016	1,4830	9,20%	1,3200	1,4930	1,3200	675	916,70
15/7/2016	1,3580	-9,83%	1,6260	1,6260	1,3580	325	441,29
14/7/2016	1,5060	1,89%	1,5060	1,5060	1,5060	1	1,63
13/7/2016	1,4780	6,64%	1,4780	1,4780	1,4780	1	1,60
12/7/2016	1,3860	-6,22%	1,4320	1,4690	1,3860	3.506	4.974,87
11/7/2016	1,4780	0,00%	1,4780	1,4780	1,4780		,00
08/7/2016	1,4780	0,00%	1,4780	1,4780	1,4780		,00
07/7/2016	1,4780	0,00%	1,4780	1,4780	1,4780		,00
06/7/2016	1,4780	6,64%	1,4780	1,4780	1,4780	2.057	3.040,00
05/7/2016	1,3860	0,00%	1,3860	1,3860	1,3860		,00
04/7/2016	1,3860	0,00%	1,3860	1,3860	1,3860		,00
01/7/2016	1,3860	0,00%	1,3860	1,3860	1,3860		,00
30/6/2016	1,3860	0,00%	1,3860	1,3860	1,3860		,00
29/6/2016	1,3860	0,00%	1,3860	1,3860	1,3580	2.291	3.145,50
28/6/2016	1,3860	0,00%	1,3950	1,3950	1,3860	1.696	2.349,66
27/6/2016	1,3860	2,06%	1,3210	1,3860	1,3210	2.489	3.402,00
24/6/2016	1,3580	0,00%	1,2930	1,3860	1,2930	1.077	1.439,46

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.%