Συνεχης ενημερωση

LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)

4,1200 €

-0,1000 (-2,37%)

Άνοιγμα 4,2700
Υψηλό 4,2700
Χαμηλό 4,1000

Όγκος 8.670
Τζίρος 35.733 €
Πράξεις 42

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/4/2006	1,6440	-4,14%	1,6710	1,7060	1,6440	21.212	35.149,40
26/4/2006	1,7150	0,53%	1,6890	1,7410	1,6890	38.323	65.550,50
25/4/2006	1,7060	-2,01%	1,6530	1,7060	1,6270	8.513	14.317,40
20/4/2006	1,7410	-1,02%	1,7410	1,7410	1,7150	12.693	22.067,00
19/4/2006	1,7590	-0,51%	1,7330	1,7940	1,7240	82.940	145.403,50
18/4/2006	1,7680	1,55%	1,7330	1,7850	1,6530	100.006	173.706,30
13/4/2006	1,7410	-1,02%	1,7590	1,7680	1,7150	27.230	47.402,20
12/4/2006	1,7590	-0,51%	1,7330	1,7680	1,6970	96.798	168.117,00
11/4/2006	1,7680	0,00%	1,7680	1,7680	1,7150	63.030	109.798,90
10/4/2006	1,7680	12,33%	1,5740	1,8120	1,5570	167.992	285.448,06
07/4/2006	1,5740	0,58%	1,5650	1,5920	1,5570	40.669	64.031,40
06/4/2006	1,5650	-0,57%	1,6090	1,6090	1,5570	22.709	36.215,80
05/4/2006	1,5740	0,00%	1,5480	1,5920	1,5480	14.240	22.352,60
04/4/2006	1,5740	-2,18%	1,6440	1,6440	1,5650	49.138	78.915,45
03/4/2006	1,6090	3,94%	1,5480	1,6710	1,5480	123.029	200.297,44
31/3/2006	1,5480	-0,58%	1,5390	1,5480	1,5210	33.698	51.550,50
30/3/2006	1,5570	-0,51%	1,5830	1,5830	1,5300	22.306	34.536,35
29/3/2006	1,5650	0,51%	1,5570	1,5920	1,5570	25.544	40.260,20
28/3/2006	1,5570	-3,23%	1,5920	1,5920	1,5390	40.948	63.803,00
27/3/2006	1,6090	-0,56%	1,6620	1,6620	1,6090	37.684	61.313,00
24/3/2006	1,6180	-0,55%	1,6180	1,6440	1,6010	11.127	17.957,70
23/3/2006	1,6270	0,56%	1,6710	1,6710	1,6180	27.172	44.332,01
22/3/2006	1,6180	0,00%	1,6180	1,6440	1,6090	26.027	42.199,56
21/3/2006	1,6180	2,80%	1,5740	1,6440	1,5740	76.507	123.297,30
20/3/2006	1,5740	1,68%	1,5480	1,6010	1,5480	65.448	103.370,90
17/3/2006	1,5480	-0,58%	1,5570	1,5830	1,5040	68.404	105.927,20
16/3/2006	1,5570	1,76%	1,5480	1,5740	1,5390	28.446	44.328,56
15/3/2006	1,5300	-0,58%	1,5390	1,5830	1,5040	94.191	144.011,60
14/3/2006	1,5390	-3,87%	1,6010	1,6010	1,4860	73.830	113.408,20
13/3/2006	1,6010	3,42%	1,5480	1,6090	1,5300	44.296	70.080,90
10/3/2006	1,5480	-0,58%	1,5570	1,5920	1,5130	41.036	63.608,80
09/3/2006	1,5570	0,58%	1,6440	1,6530	1,5480	116.289	187.354,50
08/3/2006	1,5480	1,78%	1,4070	1,5650	1,3630	160.612	232.559,30
07/3/2006	1,5210	-8,98%	1,6890	1,6890	1,5130	57.805	92.326,49
03/3/2006	1,6710	0,00%	1,6890	1,7150	1,6530	52.605	88.390,82
02/3/2006	1,6710	-5,49%	1,7410	1,8120	1,6440	95.055	162.148,24
01/3/2006	1,7680	-3,81%	1,8120	1,8640	1,7410	87.183	155.207,60
28/2/2006	1,8380	1,43%	1,8120	1,9080	1,8120	73.499	135.366,00
27/2/2006	1,8120	-7,60%	1,9440	1,9440	1,7940	101.205	187.631,80
24/2/2006	1,9610	0,00%	1,9610	1,9610	1,9080	167.672	325.428,82
23/2/2006	1,9610	-1,36%	1,9880	1,9880	1,9260	44.757	88.377,00
22/2/2006	1,9880	2,26%	1,9610	2,0230	1,9610	152.431	301.718,70
21/2/2006	1,9440	5,25%	1,8470	1,9610	1,8470	85.314	165.239,78
20/2/2006	1,8470	6,58%	1,6970	1,8910	1,6970	51.903	93.129,82
17/2/2006	1,7330	-3,40%	1,7940	1,7940	1,7150	85.417	148.574,94
16/2/2006	1,7940	-1,91%	1,8290	1,8290	1,7330	73.794	130.955,36
15/2/2006	1,8290	-5,04%	1,9610	1,9790	1,7410	121.271	224.650,46
14/2/2006	1,9260	0,94%	1,9080	1,9440	1,9000	103.373	198.033,78
13/2/2006	1,9080	-3,59%	1,9610	1,9610	1,8910	200.067	383.644,30
10/2/2006	1,9790	2,75%	1,9260	1,9790	1,8730	123.453	238.996,66
09/2/2006	1,9260	0,00%	1,9440	2,0320	1,9080	283.154	557.591,94
08/2/2006	1,9260	7,90%	1,7940	1,9260	1,7940	293.615	549.863,54
07/2/2006	1,7850	6,25%	1,6970	1,7850	1,6710	351.835	608.260,80
06/2/2006	1,6800	1,63%	1,6530	1,6970	1,6440	101.886	169.956,37
03/2/2006	1,6530	-3,11%	1,7410	1,7410	1,6440	109.874	186.652,14
02/2/2006	1,7060	-2,01%	1,7850	1,8120	1,6710	116.552	202.685,12
01/2/2006	1,7410	8,74%	1,5920	1,7410	1,5920	288.994	494.153,15
31/1/2006	1,6010	4,03%	1,6010	1,6530	1,5830	140.899	228.336,41
30/1/2006	1,5390	6,06%	1,4510	1,5650	1,4510	146.570	225.165,45
27/1/2006	1,4510	-2,94%	1,4950	1,5210	1,4250	104.110	152.442,60
26/1/2006	1,4950	2,40%	1,4950	1,6010	1,4770	299.728	461.682,36
25/1/2006	1,4600	11,45%	1,3630	1,5300	1,3630	346.761	492.731,89
24/1/2006	1,3100	4,13%	1,3020	1,3540	1,3020	117.598	155.811,40
23/1/2006	1,2580	4,40%	1,1700	1,2660	1,1700	117.610	143.987,95
20/1/2006	1,2050	0,00%	1,2400	1,2400	1,1960	39.819	48.612,00
19/1/2006	1,2050	2,99%	1,1780	1,2310	1,1780	52.867	63.826,68
18/1/2006	1,1700	-3,62%	1,1870	1,1870	1,1520	48.914	57.111,68
17/1/2006	1,2140	-3,50%	1,2140	1,2930	1,1960	132.165	165.737,45
16/1/2006	1,2580	0,00%	1,3100	1,3100	1,2490	95.527	121.647,98
13/1/2006	1,2580	0,72%	1,2580	1,2930	1,2580	150.023	191.315,25
12/1/2006	1,2490	5,22%	1,2310	1,2750	1,2310	180.023	226.331,40
11/1/2006	1,1870	0,76%	1,1780	1,2400	1,1780	160.351	192.553,83
10/1/2006	1,1780	2,26%	1,1700	1,1780	1,1700	71.986	84.450,70
09/1/2006	1,1520	0,00%	1,1780	1,2400	1,1520	119.859	142.405,20
05/1/2006	1,1520	-0,78%	1,1780	1,1780	1,1350	82.801	95.855,90
04/1/2006	1,1610	1,57%	1,1430	1,1780	1,1430	96.434	111.605,10
03/1/2006	1,1430	3,16%	1,1170	1,1780	1,1170	117.091	135.018,20
02/1/2006	1,1080	2,40%	1,0990	1,1430	1,0990	78.367	87.351,80
30/12/2005	1,0820	4,24%	1,0380	1,0990	1,0380	98.538	105.417,00
29/12/2005	1,0380	0,00%	1,0640	1,0730	1,0290	58.423	61.675,00
28/12/2005	1,0380	3,49%	1,0290	1,0990	1,0290	158.319	166.722,44
27/12/2005	1,0030	-0,79%	1,0290	1,0290	0,9762	45.573	46.147,90
23/12/2005	1,0110	-1,75%	1,0290	1,0470	0,9938	44.774	45.884,00
22/12/2005	1,0290	0,00%	1,0290	1,0290	0,9850	38.273	39.004,10
21/12/2005	1,0290	9,35%	0,9497	1,0290	0,9146	196.761	197.577,80
20/12/2005	0,9410	0,94%	0,9146	0,9497	0,9146	38.235	35.958,40
19/12/2005	0,9322	4,95%	0,8882	0,9322	0,8882	26.866	24.557,00
16/12/2005	0,8882	-2,89%	0,9146	0,9146	0,8882	37.594	34.080,60
15/12/2005	0,9146	-0,95%	0,9322	0,9497	0,9146	57.865	53.779,50
14/12/2005	0,9234	3,96%	0,8882	0,9234	0,8882	50.806	46.188,10
13/12/2005	0,8882	3,06%	0,8794	0,8882	0,8618	18.379	16.024,40
12/12/2005	0,8618	-2,97%	0,8618	0,8882	0,8618	10.796	9.346,50
09/12/2005	0,8882	1,00%	0,8618	0,8882	0,8618	312	269,90
08/12/2005	0,8794	-0,99%	0,8706	0,8882	0,8706	2.694	2.346,00
07/12/2005	0,8882	0,00%	0,8882	0,8882	0,8618	8.084	7.040,70
06/12/2005	0,8882	2,02%	0,8706	0,8882	0,8618	23.300	20.287,50
05/12/2005	0,8706	-1,98%	0,8267	0,8882	0,8267	19.162	16.356,80
02/12/2005	0,8882	-1,94%	0,8882	0,9058	0,8882	5.147	4.562,30
01/12/2005	0,9058	0,00%	0,8794	0,9058	0,8794	6.103	5.532,10
30/11/2005	0,9058	0,00%	0,8882	0,9058	0,8882	7.217	6.498,30
29/11/2005	0,9058	0,97%	0,8882	0,9058	0,8706	2.956	2.634,80
28/11/2005	0,8971	0,00%	0,9058	0,9058	0,8971	4.521	4.097,00
25/11/2005	0,8971	-0,96%	0,8882	0,8971	0,8882	5.565	4.982,50
24/11/2005	0,9058	1,98%	0,9058	0,9146	0,8882	7.128	6.498,00
23/11/2005	0,8882	-1,94%	0,8882	0,9058	0,8882	3.652	3.278,00
22/11/2005	0,9058	-0,96%	0,9146	0,9146	0,8882	8.972	8.132,00
21/11/2005	0,9146	0,00%	0,9146	0,9146	0,9146	6.174	5.672,80
18/11/2005	0,9146	-1,89%	0,9146	0,9146	0,9146	13.303	12.178,00
17/11/2005	0,9322	2,91%	0,9146	0,9497	0,9146	24.588	22.901,60
16/11/2005	0,9058	1,98%	0,9058	0,9058	0,8882	16.015	14.404,80
15/11/2005	0,8882	-1,94%	0,8882	0,9146	0,8882	9.913	8.931,00
14/11/2005	0,9058	-0,96%	0,8882	0,9146	0,8882	4.712	4.286,40
11/11/2005	0,9146	0,97%	0,9058	0,9322	0,9058	7.320	6.721,00
10/11/2005	0,9058	-0,96%	0,9058	0,9146	0,8882	32.359	29.229,30
09/11/2005	0,9146	-1,89%	0,9322	0,9322	0,9058	25.073	23.112,60
08/11/2005	0,9322	-0,94%	0,9586	0,9586	0,9234	33.383	31.383,00
07/11/2005	0,9410	3,89%	0,9058	0,9674	0,8971	85.027	80.424,90
04/11/2005	0,9058	-1,91%	0,9146	0,9497	0,9058	12.118	11.091,20
03/11/2005	0,9234	2,93%	0,8882	0,9586	0,8882	39.696	36.894,20
02/11/2005	0,8971	1,00%	0,9146	0,9322	0,8971	25.125	22.937,80
01/11/2005	0,8882	3,06%	0,8618	0,9058	0,8531	70.508	62.501,70
31/10/2005	0,8618	0,00%	0,8442	0,8794	0,8442	5.669	4.872,10
27/10/2005	0,8618	1,02%	0,8618	0,8618	0,8442	5.302	4.516,40
26/10/2005	0,8531	-1,01%	0,8442	0,8706	0,8442	11.127	9.501,60
25/10/2005	0,8618	-1,01%	0,8882	0,8882	0,8618	9.319	8.100,90
24/10/2005	0,8706	-1,00%	0,8794	0,8882	0,8618	19.944	17.405,90
21/10/2005	0,8794	2,04%	0,8618	0,8794	0,8618	15.857	13.727,40
20/10/2005	0,8618	5,37%	0,8179	0,8794	0,8179	22.952	19.402,00
19/10/2005	0,8179	-2,11%	0,8355	0,8442	0,8179	54.770	45.468,00
18/10/2005	0,8355	0,00%	0,8531	0,8706	0,8355	45.557	39.039,50
17/10/2005	0,8355	-4,03%	0,8442	0,8706	0,8355	31.890	27.346,10
14/10/2005	0,8706	-1,98%	0,8706	0,8882	0,8618	51.225	44.659,30
13/10/2005	0,8882	-2,89%	0,9058	0,9058	0,8706	5.357	4.763,90
12/10/2005	0,9146	0,00%	0,9410	0,9410	0,9146	24.917	22.928,90
11/10/2005	0,9146	-3,70%	0,9146	0,9410	0,9146	13.511	12.432,80
10/10/2005	0,9497	0,92%	0,9586	0,9586	0,9146	24.344	22.968,50
07/10/2005	0,9410	0,94%	0,9058	0,9410	0,9058	5.129	4.751,00
06/10/2005	0,9322	-1,84%	0,9146	0,9497	0,9058	17.439	16.178,30
05/10/2005	0,9497	0,00%	0,9146	0,9586	0,9146	18.310	17.115,00
04/10/2005	0,9497	0,00%	0,9497	0,9497	0,9146	18.484	17.309,60
03/10/2005	0,9497	-0,93%	0,9586	0,9850	0,9497	100.937	97.618,60
30/9/2005	0,9586	7,93%	0,9146	0,9762	0,9146	158.857	151.474,10
29/9/2005	0,8882	0,00%	0,8706	0,8882	0,8618	18.934	16.654,20
28/9/2005	0,8882	0,00%	0,8971	0,9058	0,8618	35.245	31.516,30
27/9/2005	0,8882	-4,72%	0,8971	0,9058	0,8882	60.841	54.262,50
26/9/2005	0,9322	1,92%	0,9410	0,9410	0,9058	28.168	25.997,90
23/9/2005	0,9146	2,97%	0,9058	0,9322	0,8882	76.507	70.041,40
22/9/2005	0,8882	2,02%	0,8531	0,9146	0,8531	11.163	9.979,20
21/9/2005	0,8706	-4,81%	0,8882	0,9146	0,8618	40.062	35.484,50
20/9/2005	0,9146	7,21%	0,8618	0,9762	0,8618	186.225	169.041,80
19/9/2005	0,8531	4,30%	0,8179	0,8531	0,8179	55.989	47.171,60
16/9/2005	0,8179	-4,13%	0,8618	0,8882	0,8179	40.585	34.103,70
15/9/2005	0,8531	3,19%	0,8267	0,8882	0,8091	15.144	12.620,80
14/9/2005	0,8267	-2,07%	0,8267	0,8267	0,8179	7.964	6.585,50
13/9/2005	0,8442	0,00%	0,8355	0,8618	0,8355	40.827	34.599,50
12/9/2005	0,8442	5,50%	0,8002	0,8618	0,7739	94.956	78.394,30
09/9/2005	0,8002	2,24%	0,8002	0,8002	0,7739	14.552	11.282,00
08/9/2005	0,7827	1,14%	0,7739	0,8002	0,7739	24.031	18.799,70
07/9/2005	0,7739	-3,29%	0,8002	0,8002	0,7739	50.321	39.897,60
06/9/2005	0,8002	0,00%	0,7827	0,8179	0,7827	103.787	83.294,20
05/9/2005	0,8002	16,65%	0,6948	0,8002	0,6948	236.979	175.875,20
02/9/2005	0,6860	-2,49%	0,7035	0,7123	0,6772	88.678	61.418,00
01/9/2005	0,7035	0,00%	0,7123	0,7123	0,6948	44.738	31.444,90
31/8/2005	0,7035	-1,24%	0,7123	0,7211	0,7035	127.679	90.789,70
30/8/2005	0,7123	0,00%	0,7211	0,7388	0,7123	57.119	41.085,50
29/8/2005	0,7123	-4,71%	0,7388	0,7388	0,7123	18.432	13.368,50
26/8/2005	0,7475	0,00%	0,7388	0,7563	0,7388	41.365	30.830,00
25/8/2005	0,7475	-1,16%	0,7475	0,7475	0,7475	26.690	19.937,50
24/8/2005	0,7563	-2,27%	0,7563	0,7739	0,7211	21.474	16.286,50
23/8/2005	0,7739	-1,12%	0,7739	0,7827	0,7739	13.353	10.371,30
22/8/2005	0,7827	2,30%	0,7739	0,7827	0,7651	55.102	42.640,40
19/8/2005	0,7651	0,00%	0,7827	0,7827	0,7651	2.121	1.636,70
18/8/2005	0,7651	-4,39%	0,7739	0,7739	0,7651	8.921	6.879,30
17/8/2005	0,8002	3,40%	0,7651	0,8002	0,7651	2.522	1.947,50
16/8/2005	0,7739	-2,22%	0,7739	0,7827	0,7739	8.172	6.350,00
12/8/2005	0,7915	-2,18%	0,8002	0,8179	0,7915	10.312	8.218,10
11/8/2005	0,8091	2,22%	0,7739	0,8179	0,7739	14.989	12.001,20
10/8/2005	0,7915	3,45%	0,7563	0,8002	0,7563	20.919	16.403,00
09/8/2005	0,7651	0,00%	0,7563	0,7739	0,7563	6.068	4.630,70
08/8/2005	0,7651	1,16%	0,7563	0,7739	0,7475	10.763	8.127,40
05/8/2005	0,7563	0,00%	0,7475	0,7563	0,7475	11.615	8.739,20
04/8/2005	0,7563	-2,27%	0,7388	0,7739	0,7388	15.407	11.527,50
03/8/2005	0,7739	0,00%	0,7739	0,7915	0,7475	17.944	13.731,60
02/8/2005	0,7739	0,00%	0,7915	0,7915	0,7475	22.691	17.086,50
01/8/2005	0,7739	0,00%	0,7739	0,7739	0,7739	12.607	9.752,00
29/7/2005	0,7739	-3,29%	0,8002	0,8002	0,7739	14.380	11.331,00
28/7/2005	0,8002	0,00%	0,8002	0,8179	0,7827	64.682	51.398,00
27/7/2005	0,8002	0,00%	0,8002	0,8179	0,8002	29.715	23.859,50
26/7/2005	0,8002	0,00%	0,8002	0,8091	0,8002	24.692	19.672,30
25/7/2005	0,8002	7,05%	0,7475	0,8002	0,7475	61.588	47.993,40
22/7/2005	0,7475	0,00%	0,7475	0,7563	0,7475	9.129	6.829,00
21/7/2005	0,7475	2,40%	0,7475	0,7651	0,7300	11.720	8.767,30
20/7/2005	0,7300	0,00%	0,7123	0,7388	0,7123	15.753	11.500,30
19/7/2005	0,7300	1,23%	0,7211	0,7300	0,7123	7.391	5.349,00
18/7/2005	0,7211	1,24%	0,7123	0,7300	0,7123	28.341	20.382,90
15/7/2005	0,7123	-3,59%	0,7563	0,7563	0,7035	35.194	25.485,80
14/7/2005	0,7388	0,00%	0,7211	0,7475	0,7211	45.312	33.328,70
13/7/2005	0,7388	0,00%	0,7123	0,7475	0,7123	23.300	17.174,10
12/7/2005	0,7388	-1,16%	0,7475	0,7475	0,7300	6.085	4.487,50
11/7/2005	0,7475	0,00%	0,7651	0,7915	0,7475	19.718	14.750,10
08/7/2005	0,7475	1,18%	0,7651	0,7651	0,7388	7.459	5.552,80
07/7/2005	0,7388	-1,16%	0,7123	0,7388	0,7123	12.503	9.000,20
06/7/2005	0,7475	0,00%	0,7211	0,7475	0,7123	16.015	11.802,00
05/7/2005	0,7475	-1,16%	0,7563	0,7563	0,7300	6.085	4.508,20
04/7/2005	0,7563	-1,15%	0,7388	0,7915	0,7300	28.446	21.425,80
01/7/2005	0,7651	2,35%	0,7475	0,7651	0,7475	9.442	7.101,50
30/6/2005	0,7475	0,00%	0,7388	0,7475	0,7300	9.476	7.048,80
29/6/2005	0,7475	0,00%	0,7300	0,7827	0,7211	19.248	14.534,70
28/6/2005	0,7475	-5,56%	0,7651	0,7739	0,7300	19.022	14.370,20
27/6/2005	0,7915	-1,09%	0,8002	0,8002	0,7739	3.216	2.508,20
24/6/2005	0,8002	0,00%	0,8002	0,8002	0,8002	12.764	10.227,10
23/6/2005	0,8002	0,00%	0,8002	0,8002	0,8002	7.303	5.848,00
22/6/2005	0,8002	-3,21%	0,8002	0,8179	0,8002	19.631	15.883,30
21/6/2005	0,8267	0,00%	0,8002	0,8267	0,8002	15.597	12.705,50
17/6/2005	0,8267	1,08%	0,7915	0,8706	0,7915	33.194	27.604,30
16/6/2005	0,8179	1,09%	0,8002	0,8267	0,8002	34.080	27.745,90
15/6/2005	0,8091	1,11%	0,8002	0,8179	0,8002	18.586	15.069,60
14/6/2005	0,8002	0,00%	0,7739	0,8091	0,7739	53.591	42.568,30
13/6/2005	0,8002	9,62%	0,7300	0,8002	0,7300	17.980	13.834,50
10/6/2005	0,7300	0,00%	0,7475	0,7475	0,7211	42.775	31.556,10
09/6/2005	0,7300	-3,48%	0,7475	0,7563	0,7211	33.211	24.730,80
08/6/2005	0,7563	-2,27%	0,7475	0,7915	0,7388	20.377	15.325,40
07/6/2005	0,7739	0,00%	0,7739	0,7739	0,7739		,00
06/6/2005	0,7739	0,00%	0,7739	0,7739	0,7739	17.387	13.485,00
03/6/2005	0,7739	-1,12%	0,7739	0,7739	0,7651	6.174	4.767,50
02/6/2005	0,7827	1,14%	0,7739	0,7827	0,7739	6.174	4.789,00
01/6/2005	0,7739	-3,29%	0,7739	0,7739	0,7651	5.302	4.094,00
31/5/2005	0,8002	1,10%	0,7915	0,8002	0,7475	7.912	6.129,50
30/5/2005	0,7915	0,00%	0,7739	0,7915	0,7739	14.118	11.002,00
27/5/2005	0,7915	2,27%	0,7739	0,8002	0,7651	8.623	6.665,40
26/5/2005	0,7739	0,00%	0,7475	0,8002	0,7475	9.719	7.432,00
25/5/2005	0,7739	0,00%	0,8002	0,8002	0,7563	5.234	4.013,80
24/5/2005	0,7739	0,00%	0,7475	0,8002	0,7475	25.526	19.663,20
23/5/2005	0,7739	-5,38%	0,8002	0,8002	0,7475	53.539	40.752,60
20/5/2005	0,8179	-2,11%	0,8091	0,8267	0,7827	34.637	27.646,10
19/5/2005	0,8355	-2,06%	0,8267	0,8618	0,8091	28.794	23.713,10
18/5/2005	0,8531	-3,95%	0,8179	0,8706	0,8179	7.373	6.222,10
17/5/2005	0,8882	0,00%	0,8355	0,8882	0,8179	10.381	8.832,30
16/5/2005	0,8882	0,00%	0,8618	0,9146	0,8618	13.650	11.815,00
13/5/2005	0,8882	0,00%	0,8618	0,8971	0,8531	13.494	11.679,50
12/5/2005	0,8882	0,00%	0,8531	0,9058	0,8531	643	581,60
11/5/2005	0,8882	0,00%	0,8882	0,8882	0,8882	1.391	1.234,00
10/5/2005	0,8882	0,00%	0,8531	0,8882	0,8531	364	322,00
09/5/2005	0,8882	0,00%	0,8706	0,8882	0,8706	2.121	1.869,80
06/5/2005	0,8882	-0,99%	0,8882	0,8971	0,8882	2.105	1.880,70
05/5/2005	0,8971	2,01%	0,8794	0,8971	0,8794	4.712	4.129,70
04/5/2005	0,8794	-2,91%	0,8794	0,8882	0,8355	11.858	10.252,60
03/5/2005	0,9058	-0,96%	0,8882	0,9146	0,8794	2.087	1.886,00
28/4/2005	0,9146	6,13%	0,8267	0,9146	0,8267	4.416	3.956,50
27/4/2005	0,8618	-1,01%	0,8531	0,8706	0,8002	8.902	7.611,90
26/4/2005	0,8706	-3,89%	0,8882	0,8882	0,8267	10.641	9.172,60
25/4/2005	0,9058	-0,96%	0,8882	0,9058	0,8882	1.444	1.303,00
22/4/2005	0,9146	2,97%	0,9058	0,9497	0,8882	1.217	1.121,80
21/4/2005	0,8882	-6,48%	0,8882	0,9146	0,8794	17.701	15.633,80
20/4/2005	0,9497	-0,93%	0,9146	0,9497	0,9058	19.144	17.575,70
19/4/2005	0,9586	0,00%	0,9586	0,9586	0,9586	4.487	4.308,60
18/4/2005	0,9586	0,94%	0,9322	0,9586	0,9146	6.590	6.143,10
15/4/2005	0,9497	-2,71%	0,9497	0,9762	0,9410	7.303	6.931,30
14/4/2005	0,9762	0,00%	0,9497	0,9762	0,9497	1.444	1.397,80
13/4/2005	0,9762	0,00%	0,9586	0,9762	0,9497	9.250	8.865,20
12/4/2005	0,9762	-1,77%	0,9938	0,9938	0,9586	11.962	11.699,10
11/4/2005	0,9938	0,00%	0,9938	0,9938	0,9762	6.922	6.852,00
08/4/2005	0,9938	0,89%	0,9850	0,9938	0,9850	8.765	8.677,90
07/4/2005	0,9850	0,90%	0,9850	0,9850	0,9762	9.997	9.802,40
06/4/2005	0,9762	0,91%	0,9674	0,9762	0,9497	3.669	3.544,10
05/4/2005	0,9674	0,00%	0,9586	0,9674	0,9497	2.259	2.164,50
04/4/2005	0,9674	-2,66%	0,9674	1,0290	0,9586	6.557	6.367,70
01/4/2005	0,9938	1,80%	0,9850	0,9938	0,9674	1.912	1.888,90
31/3/2005	0,9762	0,00%	0,9497	0,9762	0,9410	8.434	7.983,80
30/3/2005	0,9762	-1,77%	0,9497	0,9938	0,9497	2.590	2.497,60
29/3/2005	0,9938	-0,92%	0,9586	0,9938	0,9586	2.538	2.458,20
24/3/2005	1,0030	1,83%	0,9850	1,0030	0,9497	11.127	10.961,10
23/3/2005	0,9850	-0,89%	0,9586	0,9850	0,9586	2.783	2.698,50
22/3/2005	0,9938	0,00%	0,9586	0,9938	0,9586	869	838,00
21/3/2005	0,9938	-3,42%	0,9497	0,9938	0,9497	5.302	5.169,60
18/3/2005	1,0290	3,54%	0,9762	1,0290	0,9762	4.313	4.350,20
17/3/2005	0,9938	0,00%	0,9938	0,9938	0,9938		,00
16/3/2005	0,9938	1,80%	0,9762	0,9938	0,9762	4.000	3.928,80
15/3/2005	0,9762	0,00%	0,9674	0,9762	0,9497	8.658	8.280,00
11/3/2005	0,9762	0,00%	0,9674	0,9762	0,9586	3.617	3.525,60
10/3/2005	0,9762	-1,77%	0,9762	0,9762	0,9586	6.103	5.933,00
09/3/2005	0,9938	0,00%	0,9674	0,9938	0,9586	16.084	15.814,20
08/3/2005	0,9938	-2,57%	0,9850	0,9938	0,9762	5.234	5.155,90
07/3/2005	1,0200	0,00%	1,0290	1,0290	0,9762	5.060	4.976,00
04/3/2005	1,0200	-0,87%	1,0110	1,0200	1,0030	2.783	2.816,20
03/3/2005	1,0290	5,41%	0,9586	1,0290	0,9586	14.831	14.773,40
02/3/2005	0,9762	-4,29%	1,0030	1,0030	0,9586	10.641	10.378,20
01/3/2005	1,0200	-0,87%	1,0030	1,0290	0,9762	12.171	12.162,40
28/2/2005	1,0290	0,88%	1,0030	1,0290	0,9850	13.303	13.318,20
25/2/2005	1,0200	-3,32%	1,0290	1,0290	1,0200	12.015	12.377,30
24/2/2005	1,0550	1,64%	1,0550	1,0550	1,0290	4.991	5.180,10
23/2/2005	1,0380	-2,44%	1,0550	1,0550	1,0380	6.103	6.372,40
22/2/2005	1,0640	-1,66%	1,0820	1,0820	1,0380	7.128	7.467,00
21/2/2005	1,0820	0,00%	1,0550	1,0820	1,0550	6.937	7.389,10
18/2/2005	1,0820	0,00%	1,0640	1,0900	1,0550	4.885	5.224,40
17/2/2005	1,0820	-0,73%	1,0900	1,0900	1,0640	9.808	10.546,80
16/2/2005	1,0900	0,74%	1,0820	1,0990	1,0730	14.276	15.581,10
15/2/2005	1,0820	0,00%	1,0550	1,0820	1,0550	4.207	4.483,50
14/2/2005	1,0820	0,00%	1,0900	1,0900	1,0640	8.502	9.222,90
11/2/2005	1,0820	0,00%	1,0470	1,0900	1,0470	7.250	7.713,10

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%