Συνεχης ενημερωση

LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)

3,5500 €

0,0000 (0,00%)

Άνοιγμα 3,5800
Υψηλό 3,5800
Χαμηλό 3,4800

Όγκος 4.862
Τζίρος 17.130 €
Πράξεις 28

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,35%	1,0470	1,0900	1,0470	7.250	7.713,10
10/2/2005	1,1080	2,40%	1,0640	1,1080	1,0640	7.824	8.478,70
09/2/2005	1,0820	-1,55%	1,0640	1,0820	1,0550	5.391	5.718,00
08/2/2005	1,0990	-0,81%	1,0990	1,0990	1,0820	7.060	7.655,60
07/2/2005	1,1080	1,65%	1,0820	1,1080	1,0820	7.406	8.130,00
04/2/2005	1,0900	0,74%	1,0470	1,0990	1,0470	13.770	15.000,60
03/2/2005	1,0820	2,56%	1,0550	1,0820	1,0290	5.443	5.768,20
02/2/2005	1,0550	-4,78%	1,0990	1,0990	1,0550	18.728	19.969,20
01/2/2005	1,1080	4,14%	1,0900	1,1080	1,0550	30.082	32.565,60
31/1/2005	1,0640	0,85%	1,0550	1,1350	1,0550	58.231	63.835,70
28/1/2005	1,0550	2,53%	1,0290	1,0820	1,0290	17.787	18.485,30
27/1/2005	1,0290	2,59%	1,0290	1,0470	1,0110	16.397	16.912,70
26/1/2005	1,0030	2,75%	0,9762	1,0030	0,9762	22.223	22.205,60
25/1/2005	0,9762	-1,77%	0,9938	0,9938	0,9762	43.382	42.480,90
24/1/2005	0,9938	-1,70%	0,9850	1,0110	0,9762	10.815	10.743,40
21/1/2005	1,0110	0,00%	0,9850	1,0110	0,9850	4.938	4.945,40
20/1/2005	1,0110	0,80%	1,0030	1,0110	0,9586	7.112	7.060,40
19/1/2005	1,0030	0,93%	0,9497	1,0030	0,9497	4.590	4.561,60
18/1/2005	0,9938	0,89%	0,9850	0,9938	0,9762	9.112	8.957,60
17/1/2005	0,9850	2,75%	0,9586	0,9850	0,9586	13.197	12.862,80
14/1/2005	0,9586	1,87%	0,9410	0,9586	0,9410	27.180	25.919,30
13/1/2005	0,9410	-0,92%	0,9322	0,9586	0,9146	26.203	24.322,90
12/1/2005	0,9497	-2,71%	0,9762	0,9762	0,9322	18.728	17.637,10
11/1/2005	0,9762	-0,89%	0,9586	0,9850	0,9322	48.217	45.818,90
10/1/2005	0,9850	0,00%	1,0110	1,0110	0,9762	21.666	21.384,30
07/1/2005	0,9850	-4,28%	1,0110	1,0290	0,9410	30.951	29.988,30
05/1/2005	1,0290	-2,46%	1,0470	1,0470	0,9850	19.300	20.028,70
04/1/2005	1,0550	-2,50%	1,0290	1,0640	1,0030	12.589	12.847,00
03/1/2005	1,0820	-1,55%	1,0990	1,0990	1,0290	1.738	1.868,40
31/12/2004	1,0990	3,29%	1,0820	1,0990	1,0470	4.487	4.819,30
30/12/2004	1,0640	-1,66%	1,0640	1,0990	1,0470	11.354	12.299,60
29/12/2004	1,0820	0,00%	1,0820	1,0820	1,0640	8.240	8.886,90
28/12/2004	1,0820	0,00%	1,0900	1,0990	1,0470	6.764	7.303,50
27/12/2004	1,0820	0,00%	1,0820	1,0820	1,0380	3.052	3.269,20
24/12/2004	1,0820	3,34%	1,0820	1,0820	1,0820	278	300,80
23/12/2004	1,0470	0,00%	1,1170	1,1170	1,0290	5.008	5.217,70
22/12/2004	1,0470	-0,76%	1,0550	1,0550	1,0290	4.644	4.830,10
21/12/2004	1,0550	-0,85%	1,0470	1,0640	1,0470	3.634	3.819,50
20/12/2004	1,0640	0,00%	1,0640	1,0640	0,9850	6.798	7.030,00
17/12/2004	1,0640	-2,39%	1,0820	1,0820	1,0640	2.016	2.159,80
16/12/2004	1,0900	-1,62%	1,1080	1,1080	1,0640	6.415	6.917,10
15/12/2004	1,1080	0,00%	1,0820	1,1080	1,0820	1.600	1.753,10
14/12/2004	1,1080	0,00%	1,0640	1,1430	1,0640	2.000	2.198,00
13/12/2004	1,1080	0,00%	0,9850	1,1170	0,9850	10.850	11.339,30
10/12/2004	1,1080	-0,81%	1,0110	1,1080	1,0110	4.087	4.407,30
09/12/2004	1,1170	0,00%	1,1080	1,1170	1,1080	8.469	9.451,10
08/12/2004	1,1170	0,81%	1,1080	1,1170	1,1080	2.016	2.235,80
07/12/2004	1,1080	1,65%	1,0820	1,1080	1,0820	7.686	8.355,40
06/12/2004	1,0900	0,74%	1,1430	1,1430	1,0640	11.702	12.850,70
03/12/2004	1,0820	0,00%	1,0640	1,0820	1,0640	4.538	4.849,50
02/12/2004	1,0820	0,00%	1,0820	1,0820	1,0820	1.217	1.321,00
01/12/2004	1,0820	-0,73%	1,0820	1,0820	1,0550	9.650	10.359,80
30/11/2004	1,0900	0,74%	1,0900	1,0900	1,0640	7.600	8.261,00
29/11/2004	1,0820	-0,73%	1,0900	1,1080	1,0640	4.764	5.210,70
26/11/2004	1,0900	-1,62%	1,0990	1,1080	1,0640	17.806	19.277,80
25/11/2004	1,1080	-3,82%	1,1430	1,1430	1,1080	2.346	2.638,00
24/11/2004	1,1520	0,79%	1,1430	1,1520	1,1080	3.947	4.458,60
23/11/2004	1,1430	0,00%	1,1080	1,1430	1,1080	297	329,90
22/11/2004	1,1430	0,70%	1,1080	1,1430	1,1080	783	874,50
19/11/2004	1,1350	-0,70%	1,1430	1,1520	1,1350	3.024	3.469,70
18/11/2004	1,1430	-1,55%	1,1960	1,1960	1,1430	7.442	8.576,00
17/11/2004	1,1610	-2,93%	1,1960	1,2220	1,1520	7.912	9.334,50
16/11/2004	1,1960	-2,13%	1,2050	1,2050	1,1700	13.650	16.351,50
15/11/2004	1,2220	-0,73%	1,2310	1,2490	1,2220	2.870	3.521,00
12/11/2004	1,2310	0,00%	1,2490	1,2750	1,2220	17.354	21.576,20
11/11/2004	1,2310	2,93%	1,1960	1,2400	1,1610	10.955	13.210,50
10/11/2004	1,1960	1,53%	1,1780	1,1960	1,1780	2.434	2.902,90
09/11/2004	1,1780	3,06%	1,1520	1,1780	1,0820	1.912	2.164,00
08/11/2004	1,1430	-6,46%	1,1870	1,1870	1,0900	32.499	37.421,20
05/11/2004	1,2220	9,40%	1,0900	1,2310	1,0900	47.678	56.836,30
04/11/2004	1,1170	6,69%	1,0470	1,1780	1,0470	17.144	18.854,40
03/11/2004	1,0470	1,75%	1,0030	1,0550	1,0030	8.781	9.101,50
02/11/2004	1,0290	0,00%	1,0290	1,0290	1,0290	2.608	2.697,00
01/11/2004	1,0290	0,00%	1,0290	1,0290	0,9850	3.566	3.652,50
29/10/2004	1,0290	0,00%	1,0290	1,0290	0,9850	11.842	11.819,90
27/10/2004	1,0290	0,00%	1,0290	1,0290	1,0290	4.173	4.289,00
26/10/2004	1,0290	0,00%	1,0290	1,0470	0,9850	4.644	4.754,00
25/10/2004	1,0290	0,00%	1,0030	1,0290	1,0030	2.972	3.029,00
22/10/2004	1,0290	4,47%	1,0110	1,0290	0,9762	10.747	10.620,30
21/10/2004	0,9850	0,90%	0,9938	0,9938	0,9762	12.607	12.370,30
20/10/2004	0,9762	-0,89%	0,9586	0,9850	0,9586	6.694	6.551,00
19/10/2004	0,9850	-3,43%	1,0200	1,0200	0,9850	2.956	1.037,00
18/10/2004	1,0200	-0,87%	0,9850	1,0200	0,9586	2.346	2.295,30
15/10/2004	1,0290	4,47%	0,9586	1,0290	0,9586	7.406	7.272,80
14/10/2004	0,9850	-1,79%	0,9938	0,9938	0,9674	4.572	4.497,90
13/10/2004	1,0030	0,93%	0,9762	1,0030	0,9762	1.511	1.515,90
12/10/2004	0,9938	-1,70%	1,0110	1,0110	0,9850	5.513	5.494,70
11/10/2004	1,0110	-6,56%	1,0030	1,0290	1,0030	5.702	5.760,60
08/10/2004	1,0820	5,15%	0,9938	1,0820	0,9938	9.389	9.485,70
07/10/2004	1,0290	0,00%	0,9938	1,0290	0,9938	11.615	11.648,70
06/10/2004	1,0290	0,00%	1,0290	1,0290	0,9938	3.304	3.407,00
05/10/2004	1,0290	2,59%	0,9850	1,0290	0,9850	4.347	4.370,00
04/10/2004	1,0030	-2,53%	1,0290	1,0290	1,0030	5.929	6.057,00
01/10/2004	1,0290	0,00%	1,0290	1,0290	0,9850	6.400	6.474,10
30/9/2004	1,0290	0,88%	1,0110	1,0290	1,0030	13.249	13.414,00
29/9/2004	1,0200	0,89%	1,0110	1,0200	0,9850	4.815	4.831,20
28/9/2004	1,0110	-0,88%	0,9938	1,0110	0,9938	12.503	12.537,10
27/9/2004	1,0200	-0,87%	1,0200	1,0290	1,0200	2.087	2.126,00
24/9/2004	1,0290	0,00%	1,0290	1,0290	0,9938	3.494	3.606,10
23/9/2004	1,0290	-2,46%	1,0030	1,0290	0,9938	4.225	4.304,70
22/9/2004	1,0550	-1,68%	1,0550	1,0550	1,0290	661	693,20
21/9/2004	1,0730	-1,56%	1,0820	1,0900	1,0290	8.189	8.587,20
20/9/2004	1,0900	3,32%	1,0290	1,0900	1,0290	2.174	2.275,00
17/9/2004	1,0550	-0,85%	1,0730	1,0730	1,0550	3.008	3.205,20
16/9/2004	1,0640	0,00%	1,0640	1,0640	1,0290	4.885	5.063,00
15/9/2004	1,0640	1,62%	1,0470	1,0640	1,0470	4.000	4.197,00
14/9/2004	1,0470	0,00%	1,0290	1,0470	1,0030	10.625	10.885,90
13/9/2004	1,0470	-3,23%	1,0820	1,0820	1,0290	13.632	14.366,10
10/9/2004	1,0820	0,00%	1,1080	1,1260	1,0820	11.127	12.135,20
09/9/2004	1,0820	-5,34%	1,1080	1,1170	1,0730	6.922	7.631,50
08/9/2004	1,1430	0,00%	1,1430	1,1430	1,1430		,00
07/9/2004	1,1430	0,00%	1,1430	1,1430	1,1430	3.494	3.989,80
06/9/2004	1,1430	-2,97%	1,1430	1,1430	1,0990	10.381	11.521,10
03/9/2004	1,1780	0,00%	1,1780	1,1780	1,1170	7.285	8.346,70
02/9/2004	1,1780	0,00%	1,1520	1,1780	1,1520	3.531	4.102,40
01/9/2004	1,1780	0,00%	1,1520	1,1780	1,1520	6.641	7.748,20
31/8/2004	1,1780	-5,68%	1,1780	1,2220	1,1780	2.190	2.629,80
30/8/2004	1,2490	0,00%	1,2490	1,2490	1,2490		,00
27/8/2004	1,2490	0,73%	1,2580	1,2580	1,1780	8.781	10.824,90
26/8/2004	1,2400	0,00%	1,2050	1,2580	1,1960	2.730	3.359,80
25/8/2004	1,2400	3,68%	1,1960	1,2400	1,1780	2.956	3.527,00
24/8/2004	1,1960	0,00%	1,1960	1,1960	1,1520	1.147	1.373,00
23/8/2004	1,1960	0,00%	1,1960	1,1960	1,1960	520	624,00
20/8/2004	1,1960	1,53%	1,1700	1,2050	1,1520	3.024	3.516,90
19/8/2004	1,1780	0,00%	1,1870	1,1870	1,1780	520	620,50
18/8/2004	1,1780	-0,76%	1,1870	1,1870	1,1520	5.337	6.187,30
17/8/2004	1,1870	-1,49%	1,2050	1,2050	1,1520	4.121	4.882,70
16/8/2004	1,2050	0,00%	1,1870	1,2050	1,1870	1.705	2.034,60
12/8/2004	1,2050	-2,82%	1,2050	1,2050	1,1870	4.469	5.387,00
11/8/2004	1,2400	-1,43%	1,2140	1,2580	1,2050	10.607	12.854,20
10/8/2004	1,2580	0,00%	1,2580	1,2580	1,2140	6.728	8.269,00
09/8/2004	1,2580	5,18%	1,2580	1,2580	1,2580	2.608	3.285,00
06/8/2004	1,1960	0,00%	1,1960	1,1960	1,1960	3.024	3.636,60
05/8/2004	1,1960	-2,84%	1,2310	1,2310	1,1780	11.670	13.873,30
04/8/2004	1,2310	2,93%	1,1520	1,2310	1,1520	7.824	9.370,60
03/8/2004	1,1960	-0,75%	1,2050	1,2310	1,1780	4.955	5.953,10
02/8/2004	1,2050	2,29%	1,2310	1,2310	1,1780	5.129	6.138,00
30/7/2004	1,1780	-6,95%	1,1520	1,2490	1,1520	17.944	21.359,50
29/7/2004	1,2660	2,10%	1,2660	1,2660	1,2660	434	550,00
28/7/2004	1,2400	0,73%	1,2310	1,2660	1,2310	9.770	12.172,00
27/7/2004	1,2310	-0,73%	1,2050	1,2310	1,2050	22.448	27.272,80
26/7/2004	1,2400	-0,72%	1,1870	1,2490	1,1870	5.095	6.197,40
23/7/2004	1,2490	0,73%	1,2050	1,2490	1,2050	3.459	4.189,50
22/7/2004	1,2400	-0,72%	1,1700	1,2490	1,1260	4.487	5.234,40
21/7/2004	1,2490	0,00%	1,2050	1,2490	1,2050	401	486,00
20/7/2004	1,2490	-2,73%	1,2140	1,2490	1,2050	4.885	4.666,00
19/7/2004	1,2840	0,00%	1,2840	1,2840	1,2840		,00
16/7/2004	1,2840	0,71%	1,2050	1,2930	1,2050	6.485	8.061,70
15/7/2004	1,2750	-0,70%	1,2400	1,2750	1,2050	2.190	2.697,40
14/7/2004	1,2840	0,00%	1,2840	1,2840	1,2840		,00
13/7/2004	1,2840	0,00%	1,2840	1,2840	1,2660	6.781	8.714,50
12/7/2004	1,2840	0,00%	1,2840	1,2840	1,2840	261	,00
09/7/2004	1,2840	0,00%	1,2930	1,2930	1,2580	1.877	2.400,70
08/7/2004	1,2840	0,00%	1,2840	1,2840	1,2660	2.752	3.512,94
07/7/2004	1,2840	-1,98%	1,2840	1,2840	1,2840	121	156,80
06/7/2004	1,3100	0,00%	1,2660	1,3100	1,2660	2.036	2.580,90
05/7/2004	1,3100	2,02%	1,2490	1,3100	1,2400	2.016	2.564,20
02/7/2004	1,2840	0,00%	1,2840	1,2840	1,2840	297	380,80
01/7/2004	1,2840	1,42%	1,2660	1,2840	1,2580	2.651	3.341,70
30/6/2004	1,2660	0,00%	1,2660	1,3370	1,2660	7.738	9.939,50
29/6/2004	1,2660	-2,76%	1,2310	1,2660	1,2310	4.087	5.047,00
28/6/2004	1,3020	6,55%	1,2220	1,3020	1,2220	6.903	8.776,10
25/6/2004	1,2220	-2,86%	1,2580	1,2660	1,2050	14.536	18.004,80
24/6/2004	1,2580	-4,62%	1,3720	1,3720	1,2220	15.996	19.730,50
23/6/2004	1,3190	4,85%	1,2660	1,3280	1,2660	21.959	28.701,50
22/6/2004	1,2580	-1,33%	1,2660	1,3100	1,2050	73.294	90.777,91
21/6/2004	1,2750	-7,68%	1,3630	1,3810	1,2660	42.194	54.965,32
18/6/2004	1,3810	-7,63%	1,4950	1,4950	1,3630	45.104	62.714,80
17/6/2004	1,4950	-3,98%	1,5480	1,5480	1,4860	10.276	15.414,30
16/6/2004	1,5570	-1,64%	1,5650	1,5830	1,5570	1.922	3.007,90
15/6/2004	1,5830	0,00%	1,5740	1,5830	1,5740	4.315	6.813,84
14/6/2004	1,5830	0,00%	1,5830	1,5830	1,5830	175	275,00
11/6/2004	1,5830	-1,12%	1,5920	1,5920	1,5830	2.452	3.882,60
10/6/2004	1,6010	0,00%	1,5740	1,6010	1,5740	1.048	1.661,38
09/6/2004	1,6010	0,00%	1,6010	1,6010	1,5740	2.991	4.743,80
08/6/2004	1,6010	0,00%	1,6090	1,6090	1,5830	4.606	7.339,50
07/6/2004	1,6010	0,00%	1,6090	1,6090	1,5920	7.285	11.701,70
04/6/2004	1,6010	-6,65%	1,7150	1,7150	1,6010	18.744	30.377,00
03/6/2004	1,7150	0,00%	1,7240	1,7240	1,6270	1.339	2.281,60
02/6/2004	1,7150	-0,52%	1,6970	1,7240	1,6360	1.738	2.967,00
01/6/2004	1,7240	8,91%	1,5830	1,7590	1,5830	178.713	294.554,40
28/5/2004	1,5830	0,00%	1,5740	1,5830	1,5390	2.783	4.371,00
27/5/2004	1,5830	5,89%	1,4950	1,5830	1,4770	4.138	6.265,70
26/5/2004	1,4950	0,00%	1,4950	1,5480	1,4950	1.518	2.271,49
25/5/2004	1,4950	0,00%	1,4950	1,4950	1,4950	348	520,00
24/5/2004	1,4950	0,61%	1,5130	1,5130	1,4600	4.678	6.994,00
21/5/2004	1,4860	-4,56%	1,5480	1,5480	1,4860	9.095	13.776,70
20/5/2004	1,5570	-1,08%	1,5390	1,5570	1,5390	5.911	9.224,40
19/5/2004	1,5740	-1,13%	1,5740	1,5740	1,5480	5.337	8.361,80
18/5/2004	1,5920	0,00%	1,5570	1,6180	1,5480	8.120	12.864,50
17/5/2004	1,5920	-1,61%	1,5920	1,5920	1,5480	8.869	13.978,00
14/5/2004	1,6180	-0,55%	1,5920	1,6180	1,5920	1.479	2.365,50
13/5/2004	1,6270	0,00%	1,6090	1,6270	1,6010	7.391	11.906,50
12/5/2004	1,6270	-2,63%	1,6530	1,6530	1,6270	2.434	4.018,00
11/5/2004	1,6710	1,09%	1,6620	1,6710	1,6180	5.079	8.340,80
10/5/2004	1,6530	-1,08%	1,6440	1,6710	1,6180	5.528	9.157,10
07/5/2004	1,6710	1,64%	1,6180	1,6710	1,6180	4.867	7.950,00
06/5/2004	1,6440	0,00%	1,6180	1,6440	1,6180	4.626	7.529,40
05/5/2004	1,6440	-0,54%	1,6620	1,6620	1,6090	3.148	5.107,60
04/5/2004	1,6530	-3,11%	1,7060	1,7150	1,6530	5.321	8.901,80
03/5/2004	1,7060	-1,56%	1,6090	1,7410	1,6090	9.095	15.416,50
30/4/2004	1,7330	2,12%	1,6620	1,7330	1,6620	5.632	9.585,60
29/4/2004	1,6970	-2,08%	1,7060	1,7410	1,6970	11.146	19.275,80
28/4/2004	1,7330	-0,46%	1,7330	1,7410	1,7240	6.451	11.123,90
27/4/2004	1,7410	0,00%	1,7330	1,7410	1,7240	6.885	11.901,30
26/4/2004	1,7410	0,00%	1,7410	1,7410	1,7330	15.048	26.120,60
23/4/2004	1,7410	-1,02%	1,7590	1,7590	1,7330	5.826	10.175,40
22/4/2004	1,7590	-0,51%	1,7680	1,7680	1,7330	2.608	4.569,00
21/4/2004	1,7680	0,00%	1,7330	1,7680	1,7330	7.494	12.966,40
20/4/2004	1,7680	1,55%	1,7330	1,7680	1,7330	3.235	5.617,00
19/4/2004	1,7410	0,00%	1,7680	1,7850	1,7240	5.181	8.990,00
16/4/2004	1,7410	-1,53%	1,7680	1,7850	1,7330	9.616	16.888,20
15/4/2004	1,7680	-0,95%	1,6620	1,8210	1,6620	5.060	8.777,00
14/4/2004	1,7850	0,00%	1,7330	1,7850	1,7330	1.479	2.591,00
13/4/2004	1,7850	-1,49%	1,8120	1,8120	1,7850	939	1.690,00
08/4/2004	1,8120	1,51%	1,7940	1,8120	1,7940	520	940,00
07/4/2004	1,7850	0,96%	1,7410	1,7850	1,7410	1.825	3.183,00
06/4/2004	1,7680	1,55%	1,7410	1,7680	1,7410	5.216	9.120,00
05/4/2004	1,7410	-2,46%	1,7590	1,7680	1,7410	4.606	8.079,00
02/4/2004	1,7850	2,53%	1,7410	1,7850	1,7410	4.955	8.676,00
01/4/2004	1,7410	-4,39%	1,8210	1,8290	1,7410	2.922	5.203,20
31/3/2004	1,8210	2,02%	1,7410	1,8210	1,7410	1.043	1.858,40
30/3/2004	1,7850	-1,49%	1,8210	1,8210	1,7410	1.479	2.636,00
29/3/2004	1,8120	1,00%	1,7850	1,8120	1,7150	5.199	9.229,80
26/3/2004	1,7940	1,99%	1,7410	1,7940	1,7240	7.406	12.974,10
24/3/2004	1,7590	-0,51%	1,7150	1,7590	1,7150	576	999,40
23/3/2004	1,7680	0,51%	1,7850	1,7850	1,7410	5.911	10.463,20
22/3/2004	1,7590	-2,92%	1,7410	1,8640	1,7150	17.041	29.627,40
19/3/2004	1,8120	-1,89%	1,8120	1,8380	1,8120	3.652	6.646,00
18/3/2004	1,8470	0,00%	1,8290	1,8470	1,7850	12.432	22.679,40
17/3/2004	1,8470	-2,79%	1,8910	1,8910	1,8210	3.601	6.642,60
16/3/2004	1,9000	-1,35%	1,8730	1,9000	1,8470	7.128	13.279,00
15/3/2004	1,9260	-1,78%	1,9080	1,9260	1,9080	869	1.666,00
12/3/2004	1,9610	3,70%	1,9260	1,9610	1,9260	1.738	3.370,00
11/3/2004	1,8910	-0,47%	1,8470	1,9000	1,8380	12.138	22.660,20
10/3/2004	1,9000	-4,43%	1,9880	1,9880	1,9000	8.623	16.440,00
09/3/2004	1,9880	-1,73%	1,9610	1,9880	1,9080	3.825	7.328,00
08/3/2004	2,0230	0,00%	2,0230	2,0320	1,9610	9.719	19.502,60
05/3/2004	2,0230	0,00%	2,0230	2,0230	1,9790	4.295	8.623,80
04/3/2004	2,0230	6,47%	1,9080	2,1020	1,9080	25.655	52.727,30
03/3/2004	1,9000	0,00%	1,8380	1,9260	1,8380	6.781	12.820,60
02/3/2004	1,9000	-2,26%	1,8910	1,9000	1,8910	1.823	3.443,84
01/3/2004	1,9440	0,00%	1,9440	1,9610	1,9080	6.085	11.845,80
27/2/2004	1,9440	0,00%	1,9440	1,9440	1,9260	1.043	2.022,00
26/2/2004	1,9440	-0,87%	1,9790	1,9790	1,9080	13.738	26.904,00
25/2/2004	1,9610	1,82%	1,9000	1,9610	1,8120	16.621	31.659,20
24/2/2004	1,9260	-1,78%	1,9000	1,9260	1,8640	10.641	20.044,00
20/2/2004	1,9610	4,70%	1,8730	1,9610	1,8640	8.850	16.764,80
19/2/2004	1,8730	-1,83%	1,8730	1,9260	1,8730	5.302	9.991,60
18/2/2004	1,9080	-0,93%	1,9000	1,9080	1,8730	13.075	24.781,20
17/2/2004	1,9260	-0,93%	1,9440	1,9440	1,9000	4.555	8.697,60
16/2/2004	1,9440	-0,87%	1,9000	1,9440	1,9000	4.938	9.394,00
13/2/2004	1,9610	3,21%	1,8380	1,9610	1,8380	7.668	14.628,40
12/2/2004	1,9000	0,00%	1,7940	1,9080	1,7940	6.415	12.152,80
11/2/2004	1,9000	2,87%	1,8470	1,9080	1,7680	11.372	21.123,80
10/2/2004	1,8470	0,49%	1,7850	1,8470	1,7850	12.540	,00
09/2/2004	1,8380	-2,80%	1,8290	1,8380	1,8120	4.347	7.932,00
06/2/2004	1,8910	-0,47%	1,8730	1,8910	1,8380	6.085	11.305,00
05/2/2004	1,9000	0,00%	1,8730	1,9000	1,8290	17.735	33.284,00
04/2/2004	1,9000	-0,42%	1,9080	1,9610	1,8120	4.321	8.098,00
03/2/2004	1,9080	0,90%	1,8470	1,9080	1,8120	7.147	13.244,60
02/2/2004	1,8910	-1,82%	1,8910	1,8910	1,8730	3.304	6.224,20
30/1/2004	1,9260	1,37%	1,8910	1,9260	1,8640	56.371	106.041,80
29/1/2004	1,9000	0,00%	1,9000	1,9080	1,9000	10.084	19.167,00
28/1/2004	1,9000	-0,42%	1,8910	1,9080	1,8290	6.816	12.778,80
27/1/2004	1,9080	0,42%	1,9000	1,9080	1,8730	4.075	7.734,40
26/1/2004	1,9000	-3,11%	1,9260	1,9260	1,8910	17.962	34.118,00
23/1/2004	1,9610	0,00%	1,9260	1,9610	1,9260	8.469	16.426,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%