Συνεχης ενημερωση

LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)

4,2200 €

0,0700 (1,69%)

Άνοιγμα 4,1800
Υψηλό 4,2500
Χαμηλό 4,0900

Όγκος 4.289
Τζίρος 17.866 €
Πράξεις 21

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/7/2013	2,3570	-2,52%	2,3570	2,3570	2,3570	1.177	,00
11/7/2013	2,4180	1,81%	2,4180	2,4180	2,4180	11	,00
10/7/2013	2,3750	-4,58%	2,4100	2,4100	2,3750	1.024	,00
09/7/2013	2,4890	-0,68%	2,5940	2,5940	2,4890	444	,00
08/7/2013	2,5060	0,00%	2,5060	2,5060	2,5060		,00
05/7/2013	2,5060	0,00%	2,5060	2,5060	2,5060		,00
04/7/2013	2,5060	0,00%	2,3570	2,5150	2,3570	1.706	,00
03/7/2013	2,5060	0,00%	2,5060	2,5060	2,5060	1.086	,00
02/7/2013	2,5060	-3,39%	2,4620	2,5060	2,4450	501	,00
01/7/2013	2,5940	0,00%	2,5940	2,5940	2,5940		,00
28/6/2013	2,5940	0,00%	2,5060	2,5940	2,5060	1.143	,00
27/6/2013	2,5940	0,00%	2,5940	2,5940	2,5940		,00
26/6/2013	2,5940	0,00%	2,4710	2,5940	2,4710	68	,00
25/6/2013	2,5940	1,01%	2,5680	2,6120	2,5680	1.126	,00
21/6/2013	2,5680	-3,64%	2,4270	2,5940	2,4270	3.324	,00
20/6/2013	2,6650	5,96%	2,5590	2,6650	2,5590	217	,00
19/6/2013	2,5150	-6,23%	2,5150	2,5150	2,5150	113	,00
18/6/2013	2,6820	0,98%	2,7090	2,7090	2,6380	3.005	,00
17/6/2013	2,6560	-0,34%	2,5590	2,7440	2,5500	19.669	,00
14/6/2013	2,6650	5,21%	2,4800	2,7260	2,4800	29.177	,00
13/6/2013	2,5330	3,98%	2,4180	2,5330	2,3750	8.142	,00
12/6/2013	2,4360	1,08%	2,4100	2,4540	2,4100	14.166	,00
11/6/2013	2,4100	0,00%	2,5500	2,5500	2,3750	6.610	,00
10/6/2013	2,4100	0,00%	2,4540	2,4540	2,3310	2.746	,00
07/6/2013	2,4100	-3,83%	2,3040	2,4360	2,2870	6.505	,00
06/6/2013	2,5060	-4,39%	2,4710	2,5330	2,4100	10.400	,00
05/6/2013	2,6210	4,92%	2,6210	2,6210	2,6210	22	,00
04/6/2013	2,4980	-2,04%	2,4710	2,5420	2,4620	15.885	,00
03/6/2013	2,5500	-0,70%	2,4800	2,6380	2,4620	26.665	,00
31/5/2013	2,5680	-3,31%	2,5150	2,6380	2,5060	5.485	,00
30/5/2013	2,6560	0,68%	2,6380	2,6820	2,6380	1.861	,00
29/5/2013	2,6380	-5,07%	2,7090	2,7440	2,6380	13.754	,00
28/5/2013	2,7790	-4,24%	2,8580	2,8580	2,7530	8.550	,00
27/5/2013	2,9020	-2,39%	2,8410	2,9020	2,8140	50.126	,00
24/5/2013	2,9730	-3,41%	2,9460	2,9730	2,8670	6.090	,00
23/5/2013	3,0780	-1,12%	3,3070	3,3070	2,9730	54.893	,00
22/5/2013	3,1130	12,38%	2,7700	3,1660	2,7700	105.578	,00
21/5/2013	2,7700	20,23%	2,3220	2,8140	2,3130	1.796.807	,00
20/5/2013	2,3040	1,95%	2,2600	2,3480	2,1990	12.867	,00
17/5/2013	2,2600	1,57%	2,2160	2,2870	2,2160	4.115	,00
16/5/2013	2,2250	0,41%	2,2160	2,2430	2,2160	6.595	,00
15/5/2013	2,2160	0,77%	2,1990	2,2340	2,1990	17.068	,00
14/5/2013	2,1990	2,90%	2,1550	2,1990	2,1200	4.101	,00
13/5/2013	2,1370	1,23%	2,1110	2,2430	2,1110	3.269	,00
10/5/2013	2,1110	-6,59%	2,1200	2,1810	2,1110	1.820	,00
09/5/2013	2,2600	0,00%	2,1280	2,2600	2,1280	171	,00
08/5/2013	2,2600	1,99%	2,1460	2,3750	2,1460	2.470	,00
02/5/2013	2,2160	3,26%	2,2160	2,2160	2,2160	11	,00
30/4/2013	2,1460	-2,01%	2,1810	2,1810	2,1460	1.188	,00
29/4/2013	2,1900	0,00%	2,1990	2,1990	2,1280	3.154	,00
26/4/2013	2,1900	3,30%	2,1900	2,1900	2,1900	489	,00
25/4/2013	2,1200	0,00%	2,1110	2,1460	2,1110	1.160	,00
24/4/2013	2,1200	-3,94%	2,1110	2,1550	2,1110	1.024	,00
23/4/2013	2,2070	-1,21%	2,1990	2,2430	2,1720	3.516	,00
22/4/2013	2,2340	0,00%	2,2340	2,2340	2,2340		,00
19/4/2013	2,2340	4,10%	2,1630	2,2780	2,1550	4.434	,00
18/4/2013	2,1460	-0,42%	2,1460	2,1460	2,1460	455	,00
17/4/2013	2,1550	-2,00%	2,0840	2,1630	2,0840	523	,00
16/4/2013	2,1990	0,00%	2,2430	2,2430	2,1990	1.251	,00
15/4/2013	2,1990	0,00%	2,1990	2,1990	2,1990	1.143	,00
12/4/2013	2,1990	0,00%	2,2870	2,3310	2,1990	1.442	,00
11/4/2013	2,1990	-10,39%	2,1990	2,1990	2,1990	614	,00
10/4/2013	2,4540	11,60%	2,1110	2,4540	2,1110	285	,00
09/4/2013	2,1990	5,06%	1,9610	2,7180	1,9610	1.398	,00
08/4/2013	2,0930	-4,82%	2,0140	2,0930	2,0140	1.138	,00
05/4/2013	2,1990	0,83%	2,1810	2,2430	2,1810	4.434	,00
04/4/2013	2,1810	0,00%	2,1810	2,1810	2,1810		,00
03/4/2013	2,1810	-0,82%	2,1990	2,1990	2,1810	5.378	,00
02/4/2013	2,1990	0,00%	2,1990	2,1990	2,1990	3.343	,00
28/3/2013	2,1990	1,66%	2,1990	2,1990	2,1990	1.865	,00
27/3/2013	2,1630	-3,57%	2,1630	2,2250	2,1630	12.326	,00
26/3/2013	2,2430	-4,84%	2,2070	2,2430	2,1990	7.232	,00
22/3/2013	2,3570	6,36%	2,3310	2,3570	2,3310	682	,00
21/3/2013	2,2160	-0,81%	2,3660	2,4180	2,2160	729	,00
20/3/2013	2,2340	-5,94%	2,2340	2,2340	2,2340	327	,00
19/3/2013	2,3750	0,00%	2,2510	2,3750	2,2250	626	,00
15/3/2013	2,3750	-1,78%	2,2160	2,4450	2,2160	1.138	,00
14/3/2013	2,4180	0,00%	2,4180	2,4180	2,4180		,00
13/3/2013	2,4180	0,33%	2,4180	2,4180	2,4180	2.274	,00
12/3/2013	2,4100	0,37%	2,4180	2,4180	2,3830	4.775	,00
11/3/2013	2,4010	0,76%	2,3310	2,4540	2,3310	1.194	,00
08/3/2013	2,3830	1,10%	2,4010	2,4180	2,3750	10.802	,00
07/3/2013	2,3570	-1,83%	2,3830	2,3830	2,3570	19.872	,00
06/3/2013	2,4010	0,00%	2,2870	2,4010	2,2870	6.936	,00
05/3/2013	2,4010	-0,37%	2,3040	2,4010	2,3040	795	,00
04/3/2013	2,4100	-4,86%	2,4270	2,4270	2,4100	3.412	,00
01/3/2013	2,5330	-0,67%	2,5500	2,5500	2,5150	5.400	,00
28/2/2013	2,5500	3,20%	2,4620	2,5680	2,4620	25.953	,00
27/2/2013	2,4710	-3,10%	2,4100	2,5680	2,4010	6.172	,00
26/2/2013	2,5500	0,00%	2,5060	2,5590	2,5060	2.059	,00
25/2/2013	2,5500	-0,70%	2,5860	2,5860	2,5500	8.830	,00
22/2/2013	2,5680	0,71%	2,4620	2,6030	2,4180	13.526	,00
21/2/2013	2,5500	-0,70%	2,5680	2,6380	2,5240	32.497	,00
20/2/2013	2,5680	5,81%	2,3830	2,6290	2,3830	20.275	,00
19/2/2013	2,4270	0,00%	2,4270	2,4620	2,3750	31.201	,00
18/2/2013	2,4270	1,08%	2,3220	2,4620	2,3130	18.489	44.437,12
15/2/2013	2,4010	0,76%	2,3310	2,4010	2,3310	3.525	8.431,10
14/2/2013	2,3830	0,34%	2,3750	2,4180	2,3310	14.498	34.485,89
13/2/2013	2,3750	0,00%	2,2870	2,4270	2,2870	25.357	60.351,36
12/2/2013	2,3750	2,68%	2,3130	2,3750	2,3130	9.295	21.868,16
11/2/2013	2,3130	3,96%	2,2070	2,3570	2,2070	9.221	21.218,19
08/2/2013	2,2250	7,23%	2,1110	2,2870	2,0840	41.260	90.607,27
07/2/2013	2,0750	0,83%	2,0140	2,0750	2,0140	1.024	2.072,62
06/2/2013	2,0580	-2,51%	2,0670	2,0670	2,0580	1.706	3.520,00
05/2/2013	2,1110	1,73%	2,0230	2,1110	2,0230	4.889	10.290,00
04/2/2013	2,0750	0,39%	2,0930	2,0930	2,0230	2.105	4.298,50
01/2/2013	2,0670	2,17%	2,0230	2,0670	2,0230	195	398,85
31/1/2013	2,0230	3,16%	2,0230	2,0230	2,0230	910	1.840,00
30/1/2013	1,9610	-2,63%	1,9350	1,9610	1,9350	693	1.348,30
29/1/2013	2,0140	-0,89%	2,0230	2,0230	1,9700	8.154	16.394,00
28/1/2013	2,0320	-3,33%	2,0930	2,0930	2,0320	1.649	3.430,00
25/1/2013	2,1020	-0,43%	2,0400	2,1110	2,0230	3.299	6.894,60
24/1/2013	2,1110	-0,42%	2,1110	2,1110	2,0930	8.096	17.068,00
23/1/2013	2,1200	-1,62%	2,1280	2,1460	2,1020	4.844	10.290,34
22/1/2013	2,1550	-2,00%	2,1810	2,1810	2,1110	2.900	6.229,71
21/1/2013	2,1990	-1,96%	2,1550	2,1990	2,1550	682	1.486,49
18/1/2013	2,2430	-1,15%	1,8560	2,2600	1,8560	1.144	2.554,96
17/1/2013	2,2690	-0,40%	2,2870	2,2870	2,1020	1.205	2.651,20
16/1/2013	2,2780	-1,51%	2,0930	2,2780	2,0930	194	425,60
15/1/2013	2,3130	7,78%	2,3040	2,3130	2,3040	489	1.129,60
14/1/2013	2,1460	1,66%	2,0400	2,3310	2,0400	3.218	7.225,23
11/1/2013	2,1110	-0,80%	2,3040	2,3040	2,0230	1.087	2.305,58
10/1/2013	2,1280	0,38%	2,0670	2,1630	2,0670	2.788	5.886,89
09/1/2013	2,1200	6,21%	2,1020	2,1550	2,0400	6.176	13.053,02
08/1/2013	1,9960	-11,01%	2,1990	2,1990	1,8290	6.606	14.402,52
07/1/2013	2,2430	1,22%	2,1990	2,3310	2,1990	16.995	38.658,77
04/1/2013	2,2160	0,77%	2,3310	2,3310	2,2160	3.323	7.596,30
03/1/2013	2,1990	-4,56%	2,1020	2,1990	2,1020	138	293,86
02/1/2013	2,3040	-1,87%	2,3310	2,3310	2,3040	636	1.473,50
31/12/2012	2,3480	1,51%	2,3220	2,3570	2,2870	2.402	5.575,56
28/12/2012	2,3130	1,14%	2,2870	2,3130	2,2870	455	1.049,00
27/12/2012	2,2870	1,19%	2,1110	2,3390	2,1110	3.139	7.079,60
21/12/2012	2,2600	0,76%	2,3920	2,3920	2,2510	3.981	9.172,72
20/12/2012	2,2430	1,22%	2,3040	2,3570	2,1110	7.106	16.233,60
19/12/2012	2,2160	4,97%	2,1280	2,2510	2,1020	30.715	66.974,16
18/12/2012	2,1110	2,58%	2,1630	2,1720	2,0230	8.073	17.400,00
17/12/2012	2,0580	0,00%	2,0580	2,1630	2,0580	14.691	30.994,80
14/12/2012	2,0580	3,99%	2,0230	2,0580	2,0230	6.822	13.995,00
13/12/2012	1,9790	-0,85%	2,0490	2,0580	1,9790	4.548	9.133,80
12/12/2012	1,9960	-3,01%	1,9350	2,0140	1,9350	10.097	19.999,00
11/12/2012	2,0580	0,00%	2,0580	2,0580	2,0580		,00
10/12/2012	2,0580	5,86%	1,9700	2,0750	1,9700	24.143	48.565,96
07/12/2012	1,9440	3,29%	1,8910	1,9520	1,8910	27.746	53.402,83
06/12/2012	1,8820	6,99%	1,7680	1,8910	1,7680	30.247	55.971,70
05/12/2012	1,7590	0,00%	1,7590	1,7590	1,7590		,00
04/12/2012	1,7590	-0,51%	1,7940	1,7940	1,7590	1.706	3.020,00
03/12/2012	1,7680	0,00%	1,7680	1,7680	1,7680		,00
30/11/2012	1,7680	-0,45%	1,7680	1,7680	1,7680	1.479	2.613,00
29/11/2012	1,7760	-2,90%	1,7760	1,7760	1,7500	4.997	8.806,05
28/11/2012	1,8290	0,00%	1,8290	1,8290	1,8290		,00
27/11/2012	1,8290	3,98%	1,7590	1,8290	1,7590	1.421	2.520,00
26/11/2012	1,7590	-1,46%	1,7940	1,7940	1,7590	1.820	3.212,00
23/11/2012	1,7850	-1,49%	1,7760	1,7940	1,7590	10.007	17.793,00
22/11/2012	1,8120	7,28%	1,6440	1,8120	1,6440	6.766	12.226,21
21/11/2012	1,6890	1,08%	1,6710	1,6890	1,6710	4.788	8.003,18
20/11/2012	1,6710	0,54%	1,6710	1,6710	1,6440	3.127	5.194,99
19/11/2012	1,6620	3,29%	1,6090	1,6710	1,6090	4.762	7.804,70
16/11/2012	1,6090	4,55%	1,5920	1,6180	1,5830	5.117	8.200,00
15/11/2012	1,5390	0,00%	1,5390	1,5390	1,5390		,00
14/11/2012	1,5390	0,00%	1,5390	1,5390	1,5390	568	875,00
13/11/2012	1,5390	0,00%	1,5830	1,5830	1,5390	2.176	3.372,75
12/11/2012	1,5390	0,00%	1,5390	1,5390	1,5390	1.138	1.750,00
09/11/2012	1,5390	2,94%	1,5390	1,5390	1,4950	14.456	22.212,10
08/11/2012	1,4950	-9,06%	1,6270	1,6270	1,4950	12.581	18.840,50
07/11/2012	1,6440	1,61%	1,6270	1,7240	1,5830	10.525	17.436,10
06/11/2012	1,6180	5,13%	1,6180	1,6270	1,4950	8.131	12.887,00
05/11/2012	1,5390	15,11%	1,4690	1,5390	1,4510	2.400	3.553,55
02/11/2012	1,3370	-10,03%	1,4950	1,4950	1,3280	1.996	2.847,55
01/11/2012	1,4860	2,41%	1,4860	1,4860	1,4860	285	422,50
31/10/2012	1,4510	9,26%	1,4950	1,4950	1,4510	3.487	5.065,55
30/10/2012	1,3280	-5,61%	0,9938	1,3280	0,9938	115	129,71
29/10/2012	1,4070	0,00%	1,4250	1,4250	1,4070	2.230	3.158,06
26/10/2012	1,4070	-5,89%	1,4510	1,4510	1,4070	2.016	2.895,80
25/10/2012	1,4950	6,25%	1,4950	1,4950	1,4950	568	850,00
24/10/2012	1,4070	-3,03%	1,4070	1,4070	1,4070	3.412	4.800,00
23/10/2012	1,4510	-2,36%	1,4510	1,4510	1,4510	568	825,00
22/10/2012	1,4860	-0,60%	1,4770	1,4860	1,4770	1.739	2.575,70
19/10/2012	1,4950	0,00%	1,4950	1,4950	1,4950		,00
18/10/2012	1,4950	0,61%	1,5130	1,5130	1,4860	5.515	8.265,50
17/10/2012	1,4860	7,60%	1,4250	1,5130	1,4250	24.645	35.816,55
16/10/2012	1,3810	-3,09%	1,3900	1,3900	1,3810	2.274	3.155,00
15/10/2012	1,4250	1,28%	1,3810	1,4250	1,3810	4.035	5.693,95
12/10/2012	1,4070	0,00%	1,4070	1,4070	1,4070		,00
11/10/2012	1,4070	0,00%	1,4070	1,4070	1,4070		,00
10/10/2012	1,4070	0,64%	1,4070	1,4070	1,4070	57	80,00
09/10/2012	1,3980	0,00%	1,3980	1,3980	1,3980		,00
08/10/2012	1,3980	-0,64%	1,3980	1,3980	1,3980	1.593	2.226,00
05/10/2012	1,4070	3,91%	1,4070	1,4070	1,4070	436	614,40
04/10/2012	1,3540	0,00%	1,4250	1,4250	1,3190	790	1.069,95
03/10/2012	1,3540	2,65%	1,3190	1,3630	1,3190	15.038	19.947,85
02/10/2012	1,3190	0,00%	1,3190	1,3190	1,3190		,00
01/10/2012	1,3190	0,00%	1,3190	1,3190	1,3190		,00
28/9/2012	1,3190	0,00%	1,3190	1,3190	1,3190	693	915,00
27/9/2012	1,3190	0,00%	1,3190	1,3190	1,3190	379	499,50
26/9/2012	1,3190	0,00%	1,3190	1,3190	1,3190	3.341	4.407,00
25/9/2012	1,3190	0,00%	1,3190	1,3190	1,3190	9.097	12.000,00
24/9/2012	1,3190	-0,68%	1,3190	1,3190	1,3190	3.412	4.500,00
21/9/2012	1,3280	1,37%	1,3190	1,3630	1,3190	9.956	13.252,50
20/9/2012	1,3100	-0,68%	1,3100	1,3100	1,3100	2.274	2.980,00
19/9/2012	1,3190	6,37%	1,3190	1,3190	1,3190	54	72,00
18/9/2012	1,2400	0,00%	1,2400	1,2400	1,2400		,00
17/9/2012	1,2400	-2,75%	1,2310	1,2400	1,2310	1.438	1.772,24
14/9/2012	1,2750	0,00%	1,2750	1,2750	1,2750	11.027	14.062,10
13/9/2012	1,2750	0,00%	1,2750	1,2840	1,2750	1.138	1.450,50
12/9/2012	1,2750	0,00%	1,2840	1,3190	1,2750	1.873	2.407,50
11/9/2012	1,2750	0,71%	1,3190	1,3900	1,2750	12.997	16.592,00
10/9/2012	1,2660	0,00%	1,3190	1,3190	1,2660	851	1.093,50
07/9/2012	1,2660	-0,71%	1,3190	1,3190	1,2660	887	1.164,20
06/9/2012	1,2750	0,00%	1,2750	1,3100	1,2750	4.451	5.697,90
05/9/2012	1,2750	0,71%	1,2580	1,3100	1,2580	8.531	10.854,43
04/9/2012	1,2660	-0,71%	1,2580	1,2660	1,2580	1.365	1.723,00
03/9/2012	1,2750	9,82%	1,2580	1,2750	1,2580	2.917	3.703,60
31/8/2012	1,1610	-7,71%	1,1610	1,1610	1,1610	512	594,00
30/8/2012	1,2580	2,19%	1,2310	1,2580	1,2310	1.024	1.279,00
29/8/2012	1,2310	-4,13%	1,2750	1,2750	1,1700	2.843	3.419,13
28/8/2012	1,2840	0,71%	1,2840	1,2840	1,2840	538	692,04
27/8/2012	1,2750	9,82%	1,2750	1,2750	1,2660	1.943	2.472,22
24/8/2012	1,1610	0,00%	1,1610	1,1610	1,1610		,00
23/8/2012	1,1610	0,00%	1,1610	1,1610	1,1610		,00
22/8/2012	1,1610	0,00%	1,1610	1,1610	1,1610	780	904,20
21/8/2012	1,1610	-1,44%	1,1610	1,1610	1,1610	363	422,40
20/8/2012	1,1780	0,00%	1,1780	1,1780	1,1780		,00
17/8/2012	1,1780	0,00%	1,1780	1,1780	1,1780		,00
16/8/2012	1,1780	0,00%	1,1780	1,1780	1,1780		,00
14/8/2012	1,1780	0,00%	1,1780	1,1780	1,1780		,00
13/8/2012	1,1780	0,00%	1,1780	1,1780	1,1780		,00
10/8/2012	1,1780	0,00%	1,1780	1,1780	1,1780		,00
09/8/2012	1,1780	-4,31%	1,1780	1,1780	1,1780	17	20,10
08/8/2012	1,2310	0,00%	1,2310	1,2310	1,2310		,00
07/8/2012	1,2310	-4,80%	1,2310	1,2310	1,2310	11	14,00
06/8/2012	1,2930	0,00%	1,2930	1,2930	1,2930	682	882,00
03/8/2012	1,2930	0,70%	1,3460	1,3540	1,1960	3.184	4.103,17
02/8/2012	1,2840	7,36%	1,1960	1,3100	1,1960	3.355	4.187,00
01/8/2012	1,1960	-4,93%	1,3460	1,3540	1,1430	5.030	6.481,98
31/7/2012	1,2580	10,06%	1,2310	1,2580	1,2310	3.185	3.976,50
30/7/2012	1,1430	7,42%	1,1430	1,1430	1,1430	319	364,00
27/7/2012	1,0640	0,00%	1,0640	1,0640	1,0640		,00
26/7/2012	1,0640	0,00%	1,0550	1,0730	1,0550	3.945	4.185,00
25/7/2012	1,0640	-2,39%	1,0900	1,0900	1,0380	1.056	1.137,47
24/7/2012	1,0900	0,00%	1,1080	1,1080	1,0900	886	970,80
23/7/2012	1,0900	0,00%	1,0900	1,0900	1,0900	512	558,00
20/7/2012	1,0900	-8,17%	1,2050	1,2050	1,0900	136	156,60
19/7/2012	1,1870	0,00%	1,1870	1,1870	1,1870		,00
18/7/2012	1,1870	6,27%	1,0990	1,2140	1,0640	2.821	3.150,85
17/7/2012	1,1170	0,00%	1,1170	1,1170	1,1170	149	165,10
16/7/2012	1,1170	-8,59%	1,1170	1,1260	1,1170	1.330	1.486,90
13/7/2012	1,2220	0,00%	1,2220	1,2220	1,2220		,00
12/7/2012	1,2220	-2,86%	1,2220	1,2220	1,2220	70	86,18
11/7/2012	1,2580	2,95%	1,2580	1,2580	1,2580	682	858,00
10/7/2012	1,2220	0,00%	1,2220	1,2220	1,2220		,00
09/7/2012	1,2220	-4,16%	1,2750	1,2750	1,2220	795	979,00
06/7/2012	1,2750	0,00%	1,2750	1,2750	1,2750		,00
05/7/2012	1,2750	0,00%	1,2750	1,2750	1,2750	341	435,00
04/7/2012	1,2750	-0,70%	1,2660	1,2840	1,2660	2.047	2.612,00
03/7/2012	1,2840	9,74%	1,2840	1,2840	1,2840	170	217,54
02/7/2012	1,1700	8,13%	1,1870	1,1870	1,1430	1.022	1.192,67
29/6/2012	1,0820	0,00%	1,0820	1,0820	1,0820		,00
28/6/2012	1,0820	0,00%	1,0820	1,0820	1,0820		,00
27/6/2012	1,0820	0,00%	1,0820	1,0820	1,0820		,00
26/6/2012	1,0820	0,00%	1,0820	1,0820	1,0820		,00
25/6/2012	1,0820	-9,53%	1,0820	1,0820	1,0820	5.117	5.535,00
22/6/2012	1,1960	-6,85%	1,3370	1,3370	1,1960	1.381	1.726,50
21/6/2012	1,2840	9,74%	1,2310	1,2840	1,2310	682	867,60
20/6/2012	1,1700	9,96%	1,1700	1,1700	1,1700	627	732,83
19/6/2012	1,0640	0,00%	1,0640	1,0640	1,0640	1.138	1.210,00
18/6/2012	1,0640	-3,18%	1,0550	1,0990	1,0550	654	693,75
15/6/2012	1,0990	0,00%	1,0990	1,0990	1,0990		,00
14/6/2012	1,0990	0,00%	1,0990	1,1430	1,0990	14.260	15.677,00
13/6/2012	1,0990	0,00%	1,0990	1,0990	1,0990		,00
12/6/2012	1,0990	0,00%	1,0990	1,0990	1,0990	113	125,00
11/6/2012	1,0990	0,00%	1,0990	1,0990	1,0990		,00
08/6/2012	1,0990	0,00%	1,0990	1,0990	1,0990	113	125,00
07/6/2012	1,0990	-3,85%	1,0990	1,0990	1,0990	3.412	3.750,00
06/6/2012	1,1430	0,00%	1,1430	1,1430	1,1430		,00
05/6/2012	1,1430	2,33%	1,1350	1,1430	1,1350	1.432	1.634,11
01/6/2012	1,1170	8,55%	1,1170	1,1170	1,1170	136	152,40
31/5/2012	1,0290	-9,97%	1,1260	1,1260	1,0290	171	186,50
30/5/2012	1,1430	0,70%	1,1430	1,1430	1,1430	113	130,00
29/5/2012	1,1350	0,00%	1,1350	1,1350	1,1350		,00
28/5/2012	1,1350	0,00%	1,1350	1,1350	1,1350		,00
25/5/2012	1,1350	0,00%	1,1350	1,1350	1,1350		,00
24/5/2012	1,1350	0,00%	1,1350	1,1350	1,1350		,00
23/5/2012	1,1350	0,00%	1,1350	1,1350	1,1350		,00
22/5/2012	1,1350	0,00%	1,1350	1,1350	1,1350		,00
21/5/2012	1,1350	0,00%	1,1350	1,1350	1,1350		,00
18/5/2012	1,1350	-0,70%	1,1350	1,1350	1,1350	113	129,00
17/5/2012	1,1430	0,00%	1,1430	1,1430	1,1430		,00
16/5/2012	1,1430	0,00%	1,1430	1,1430	1,1430		,00
15/5/2012	1,1430	0,00%	1,1430	1,1430	1,1430		,00
14/5/2012	1,1430	0,00%	1,1430	1,1430	1,1430	455	520,00
11/5/2012	1,1430	0,00%	1,1430	1,1430	1,1430		,00
10/5/2012	1,1430	0,00%	1,1430	1,1430	1,1430		,00
09/5/2012	1,1430	0,00%	1,1430	1,1430	1,1430		,00
08/5/2012	1,1430	0,00%	1,1430	1,1430	1,1430	125	143,00
07/5/2012	1,1430	0,00%	1,1430	1,1430	1,1430		,00
04/5/2012	1,1430	-1,55%	1,1430	1,1430	1,1430	341	390,00
03/5/2012	1,1610	0,00%	1,1610	1,1610	1,1610		,00
02/5/2012	1,1610	10,05%	1,1430	1,1610	1,1430	910	1.046,00
30/4/2012	1,0550	-5,55%	1,0550	1,0550	1,0550	1	1,20
27/4/2012	1,1170	0,00%	1,1170	1,1170	1,1170		,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%