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
20/8/2001	2,3830	0,00%	2,3750	2,4100	2,3310	17.839	42.155,80
17/8/2001	2,3830	-0,38%	2,3920	2,4100	2,3130	18.848	44.916,20
16/8/2001	2,3920	4,23%	2,3040	2,4710	2,2780	72.473	173.808,80
14/8/2001	2,2950	2,73%	2,2340	2,2950	2,2340	5.043	11.438,60
13/8/2001	2,2340	-0,40%	2,2160	2,2430	2,1630	8.641	19.134,60
10/8/2001	2,2430	-1,15%	2,2950	2,3310	2,2340	16.675	37.574,80
09/8/2001	2,2690	0,80%	2,1720	2,2780	2,1720	5.337	11.914,60
08/8/2001	2,2510	0,76%	2,2340	2,2780	2,1990	16.866	37.768,80
07/8/2001	2,2340	-3,42%	2,2780	2,3040	2,2160	40.831	91.594,40
06/8/2001	2,3130	-0,39%	2,2690	2,3570	2,2690	16.015	37.393,00
03/8/2001	2,3220	-2,23%	2,3750	2,3920	2,3130	29.750	70.286,60
02/8/2001	2,3750	0,76%	2,2690	2,3830	2,2430	20.761	48.566,00
01/8/2001	2,3570	1,90%	2,3220	2,3830	2,3130	13.249	31.104,60
31/7/2001	2,3130	0,78%	2,2340	2,3570	2,1810	20.396	46.308,40
30/7/2001	2,2950	-2,63%	2,3570	2,4010	2,2430	25.160	58.374,40
27/7/2001	2,3570	1,90%	2,3220	2,4010	2,3040	36.984	87.520,40
26/7/2001	2,3130	0,78%	2,2950	2,3480	2,2430	27.021	62.154,80
25/7/2001	2,2950	4,37%	2,1550	2,3480	2,1370	55.102	124.136,20
24/7/2001	2,1990	3,73%	2,1200	2,2160	2,1200	27.387	59.763,80
23/7/2001	2,1200	0,86%	2,0750	2,1370	2,0750	18.397	38.571,40
20/7/2001	2,1020	0,86%	2,1370	2,1990	2,0320	44.268	93.268,40
19/7/2001	2,0840	8,20%	1,9610	2,1110	1,9610	54.998	98.857,40
18/7/2001	1,9260	6,29%	1,8120	1,9610	1,8120	52.597	99.008,20
17/7/2001	1,8120	1,51%	1,7410	1,8640	1,7150	40.096	70.763,80
16/7/2001	1,7850	0,00%	1,7680	1,7850	1,7060	37.106	65.231,20
13/7/2001	1,7850	-6,05%	1,9790	1,9790	1,7590	29.299	53.832,00
12/7/2001	1,9000	3,37%	1,8730	1,9260	1,8380	7.928	14.928,20
11/7/2001	1,8380	0,00%	1,8470	1,8730	1,8210	24.588	45.397,00
10/7/2001	1,8380	-1,39%	1,9260	1,9260	1,8290	41.506	77.207,20
09/7/2001	1,8640	-8,63%	2,0230	2,0230	1,8640	17.056	32.568,60
06/7/2001	2,0400	-2,11%	2,0750	2,1020	2,0400	3.749	7.790,24
05/7/2001	2,0840	0,43%	2,0840	2,1110	2,0400	14.953	31.220,00
04/7/2001	2,0750	0,83%	2,0580	2,1020	2,0230	27.490	56.801,00
03/7/2001	2,0580	0,00%	2,0230	2,0840	2,0230	25.082	51.321,56
02/7/2001	2,0580	-2,92%	2,1200	2,1200	2,0230	18.065	37.515,60
29/6/2001	2,1200	4,33%	2,0840	2,1200	2,0580	56.093	117.490,80
28/6/2001	2,0320	7,46%	1,7330	2,1200	1,7330	110.587	228.219,60
27/6/2001	1,8910	2,88%	1,8640	1,9260	1,8640	2.659	5.000,80
26/6/2001	1,8380	-1,87%	1,8640	1,9000	1,8210	12.171	22.574,20
25/6/2001	1,8730	-2,75%	1,9260	1,9610	1,8470	29.107	55.053,60
22/6/2001	1,9260	0,00%	1,9260	1,9610	1,9260	12.345	24.001,20
21/6/2001	1,9260	1,37%	1,8380	1,9440	1,8380	12.103	23.010,40
20/6/2001	1,9000	1,44%	1,8640	1,9000	1,8470	6.955	13.026,00
19/6/2001	1,8730	1,41%	1,8910	1,9000	1,8640	18.129	33.970,84
18/6/2001	1,8470	-4,10%	1,8910	1,9260	1,8380	14.866	27.910,20
15/6/2001	1,9260	0,00%	1,9260	1,9260	1,8470	8.765	16.542,40
14/6/2001	1,9260	-1,78%	2,0050	2,0050	1,8640	17.198	33.365,00
13/6/2001	1,9610	2,78%	1,8470	1,9610	1,8470	22.952	44.110,00
12/6/2001	1,9080	-1,85%	1,8730	1,9610	1,8730	11.650	22.110,20
11/6/2001	1,9440	-4,71%	1,9610	2,0050	1,8730	11.806	22.725,20
08/6/2001	2,0400	-1,69%	2,0750	2,0750	1,9790	17.683	35.706,20
07/6/2001	2,0750	1,72%	2,1020	2,1020	1,9880	12.780	26.222,80
06/6/2001	2,0400	0,00%	2,0750	2,0840	2,0050	31.758	65.247,40
05/6/2001	2,0400	-7,23%	2,1550	2,1810	2,0230	30.794	64.684,20
01/6/2001	2,1990	-2,31%	2,2160	2,2510	2,1810	23.360	51.861,64
31/5/2001	2,2510	0,76%	2,1810	2,2510	2,1720	15.372	33.920,80
30/5/2001	2,2340	-1,54%	2,2690	2,2690	2,2070	16.031	35.820,00
29/5/2001	2,2690	-1,13%	2,2690	2,3040	2,2430	25.820	58.703,60
28/5/2001	2,2950	-1,54%	2,3040	2,3480	2,2780	14.396	33.138,20
25/5/2001	2,3310	-1,85%	2,3570	2,3920	2,3130	17.997	42.181,40
24/5/2001	2,3750	0,76%	2,3570	2,3830	2,3040	16.709	39.126,00
23/5/2001	2,3570	-0,76%	2,3920	2,4010	2,3130	16.172	37.870,20
22/5/2001	2,3750	-1,08%	2,4270	2,4360	2,3480	72.177	173.699,39
21/5/2001	2,4010	-1,07%	2,4360	2,4540	2,3830	28.029	67.785,20
18/5/2001	2,4270	-1,78%	2,4710	2,4710	2,4100	23.369	57.032,20
17/5/2001	2,4710	0,37%	2,4890	2,4890	2,4360	39.713	96.974,80
16/5/2001	2,4620	1,07%	2,4270	2,4620	2,4010	11.910	28.970,20
15/5/2001	2,4360	0,00%	2,4100	2,4360	2,4010	16.621	40.314,80
14/5/2001	2,4360	-1,06%	2,4710	2,4710	2,4100	6.781	16.490,60
11/5/2001	2,4620	0,33%	2,4010	2,5060	2,4010	26.377	64.672,60
10/5/2001	2,4540	0,74%	2,4710	2,5240	2,4270	9.860	24.171,00
09/5/2001	2,4360	-2,13%	2,5860	2,5860	2,3920	39.835	96.699,20
08/5/2001	2,4890	-0,68%	2,5060	2,5860	2,4710	22.397	56.534,60
07/5/2001	2,5060	-1,73%	2,4360	2,5860	2,4360	18.814	46.986,80
04/5/2001	2,5500	-1,39%	2,5860	2,6030	2,5240	10.729	27.594,20
03/5/2001	2,5860	0,00%	2,5860	2,6470	2,5860	10.484	27.217,60
02/5/2001	2,5860	-3,25%	2,6730	2,6730	2,5860	11.216	29.528,60
30/4/2001	2,6730	0,30%	2,6820	2,7000	2,6470	10.991	29.396,00
27/4/2001	2,6650	0,00%	2,6820	2,6820	2,6470	69.603	185.541,59
26/4/2001	2,6650	-0,30%	2,6650	2,7000	2,6470	9.997	26.592,40
25/4/2001	2,6730	-1,00%	2,6470	2,7000	2,6470	14.240	38.068,00
24/4/2001	2,7000	-1,60%	2,6730	2,7440	2,6730	4.904	13.257,80
23/4/2001	2,7440	-0,94%	2,6030	2,7610	2,6030	18.744	50.650,20
20/4/2001	2,7700	0,00%	2,7610	2,7700	2,7000	11.216	30.828,40
19/4/2001	2,7700	0,00%	2,8320	2,8320	2,7440	19.476	53.865,80
18/4/2001	2,7700	0,95%	2,7790	2,8140	2,7700	32.340	90.321,80
17/4/2001	2,7440	0,96%	2,7180	2,7440	2,7000	19.110	52.015,20
12/4/2001	2,7180	0,67%	2,7000	2,7610	2,6820	14.660	40.183,60
11/4/2001	2,7000	1,01%	2,7440	2,7440	2,6730	16.031	43.129,00
10/4/2001	2,6730	0,00%	2,6730	2,7260	2,6730	17.178	46.379,20
09/4/2001	2,6730	-2,59%	2,7260	2,7260	2,6030	12.607	33.516,00
06/4/2001	2,7440	1,63%	2,8050	2,8050	2,6730	44.530	121.315,40
05/4/2001	2,7000	1,01%	2,6820	2,7440	2,6650	52.790	142.678,20
04/4/2001	2,6730	2,69%	2,5860	2,6730	2,4890	45.625	117.123,00
03/4/2001	2,6030	-5,14%	2,6730	2,7000	2,5330	73.604	191.878,60
02/4/2001	2,7440	-1,89%	2,7700	2,7700	2,6820	12.363	33.821,20
30/3/2001	2,7970	-0,29%	2,8140	2,8580	2,7260	32.272	89.906,20
29/3/2001	2,8050	-2,74%	2,5500	2,8670	2,5500	25.976	72.672,20
28/3/2001	2,8840	0,59%	2,9900	2,9900	2,8580	68.456	198.422,80
27/3/2001	2,8670	3,84%	2,8050	2,9200	2,7440	52.060	147.334,40
26/3/2001	2,7610	3,29%	2,7260	2,7610	2,6730	41.383	113.357,00
23/3/2001	2,6730	0,98%	2,6470	2,7000	2,6030	52.197	138.654,80
22/3/2001	2,6470	-0,97%	2,6210	2,6730	2,5860	18.586	48.807,60
21/3/2001	2,6730	-1,00%	2,6650	2,6820	2,6030	30.984	82.501,00
20/3/2001	2,7000	3,01%	2,7180	2,7260	2,6030	50.737	135.102,40
19/3/2001	2,6210	-3,85%	2,6730	2,7440	2,6030	31.246	83.136,00
16/3/2001	2,7260	-4,05%	2,8840	2,9200	2,6030	39.889	111.008,60
15/3/2001	2,8410	1,28%	2,5860	2,8840	2,5860	127.262	354.981,00
14/3/2001	2,8050	-11,90%	3,1840	3,3950	2,8050	267.322	838.812,80
13/3/2001	3,1840	-2,42%	3,1310	3,2630	3,1310	157.482	502.688,00
12/3/2001	3,2630	3,06%	3,1660	3,4300	2,9900	231.953	756.204,81
09/3/2001	3,1660	2,56%	3,1480	3,2450	3,1050	178.608	569.078,20
08/3/2001	3,0870	6,71%	2,9900	3,1130	2,9730	174.382	532.005,41
07/3/2001	2,8930	4,10%	2,7700	2,9730	2,7610	174.087	506.356,39
06/3/2001	2,7790	0,32%	2,8050	2,8410	2,7610	42.982	120.728,20
05/3/2001	2,7700	0,33%	2,7440	2,8320	2,7440	39.627	110.347,00
02/3/2001	2,7610	2,95%	2,7440	2,7790	2,6820	25.056	68.688,80
01/3/2001	2,6820	-2,86%	2,7610	2,7970	2,6470	38.341	104.788,40
28/2/2001	2,7610	3,29%	2,6730	2,9550	2,6730	83.149	228.587,60
27/2/2001	2,6730	2,69%	2,6030	2,6730	2,5680	19.022	49.872,20
23/2/2001	2,6030	-2,33%	2,7180	2,7260	2,5860	14.536	38.132,20
22/2/2001	2,6650	0,68%	2,5860	2,6730	2,5860	16.345	43.151,80
21/2/2001	2,6470	-4,44%	2,7440	2,7440	2,6380	16.101	43.344,00
20/2/2001	2,7700	-0,97%	2,8320	2,9370	2,7180	81.307	229.370,40
19/2/2001	2,7970	1,93%	2,7610	2,8760	2,7180	111.509	312.409,41
16/2/2001	2,7440	2,31%	2,6820	2,7970	2,6820	43.489	119.642,20
15/2/2001	2,6820	3,03%	2,5420	2,7260	2,5420	92.850	249.172,59
14/2/2001	2,6030	0,00%	2,5420	2,6380	2,5240	9.719	24.940,00
13/2/2001	2,6030	-2,33%	2,6730	2,6820	2,5860	18.432	48.672,00
12/2/2001	2,6650	3,05%	2,6380	2,6650	2,5330	12.623	33.291,40
09/2/2001	2,5860	1,41%	2,5680	2,6210	2,5680	22.397	58.052,60
08/2/2001	2,5500	1,03%	2,5330	2,5680	2,4890	10.258	26.047,00
07/2/2001	2,5240	-2,40%	2,6380	2,6380	2,4890	11.475	29.166,00
06/2/2001	2,5860	2,46%	2,4620	2,6030	2,4620	7.355	18.760,00
05/2/2001	2,5240	-3,03%	2,5060	2,5330	2,4710	7.060	17.629,20
02/2/2001	2,6030	-3,59%	2,6380	2,6650	2,5860	33.402	86.969,60
01/2/2001	2,7000	-2,21%	2,7180	2,8050	2,4360	83.775	225.533,60
31/1/2001	2,7610	4,66%	2,6380	2,7610	2,5500	93.096	251.195,80
30/1/2001	2,6380	3,78%	2,5330	2,6470	2,5060	29.715	77.629,80
29/1/2001	2,5420	0,71%	2,5240	2,5860	2,4360	9.406	23.587,40
26/1/2001	2,5240	2,52%	2,4890	2,5860	2,4270	53.591	137.089,00
25/1/2001	2,4620	1,07%	2,3480	2,4890	2,3220	21.700	52.252,60
24/1/2001	2,4360	1,84%	2,4540	2,4540	2,3040	26.448	63.230,40
23/1/2001	2,3920	0,00%	2,3920	2,4010	2,3040	37.594	87.769,40
22/1/2001	2,3920	-3,90%	2,2510	2,4100	2,2510	15.737	37.200,00
19/1/2001	2,4890	0,00%	2,4890	2,4890	2,3220	74.908	184.354,41
18/1/2001	2,4890	0,00%	2,4890	2,5240	2,4270	9.371	23.269,00
17/1/2001	2,4890	3,67%	2,3570	2,5240	2,3570	33.976	82.944,80
16/1/2001	2,4010	2,26%	2,3480	2,4710	2,2780	18.830	44.727,00
15/1/2001	2,3480	-6,97%	2,3570	2,4540	2,3040	29.593	69.526,00
12/1/2001	2,5240	-0,71%	2,5680	2,6030	2,4540	19.631	50.209,40
11/1/2001	2,5420	4,35%	2,4710	2,5680	2,4710	41.506	104.953,40
10/1/2001	2,4360	-2,13%	2,4100	2,4710	2,3750	29.368	70.681,40
09/1/2001	2,4890	-1,39%	2,2780	2,5330	2,2780	14.919	36.484,00
08/1/2001	2,5240	-2,40%	2,6470	2,6470	2,4010	29.646	74.174,20
05/1/2001	2,5860	-5,14%	2,5860	2,7180	2,5680	24.866	64.586,40
04/1/2001	2,7260	-1,27%	2,8140	2,8140	2,5860	26.151	70.533,80
03/1/2001	2,7610	2,26%	2,8140	2,8140	2,5500	1.391	3.818,00
29/12/2000	2,7000	-1,60%	2,7440	2,8320	2,7000	8.658	23.529,27
28/12/2000	2,7440	0,00%	2,7440	2,7610	2,7000	5.181	14.135,88
27/12/2000	2,7440	0,33%	2,7790	2,7790	2,7350	7.928	21.781,95
22/12/2000	2,7350	-2,22%	2,8410	2,8410	2,7260	9.616	26.839,77
21/12/2000	2,7970	0,00%	2,7790	2,9640	2,7790	21.091	60.570,21
20/12/2000	2,7970	-0,60%	2,7610	2,8140	2,7000	8.382	23.099,05
19/12/2000	2,8140	0,32%	2,8670	2,8670	2,7440	20.571	57.370,36
18/12/2000	2,8050	-2,16%	2,8670	2,8670	2,7350	9.894	27.513,43
15/12/2000	2,8670	-2,08%	2,8760	2,8840	2,8320	8.172	23.457,23
14/12/2000	2,9280	2,45%	2,8670	2,9550	2,7610	20.761	59.257,23
13/12/2000	2,8580	-1,82%	2,9640	2,9640	2,8320	5.739	16.511,52
12/12/2000	2,9110	-1,79%	2,9550	2,9550	2,9020	6.381	18.584,30
11/12/2000	2,9640	-2,88%	3,0870	3,1220	2,9550	25.247	76.317,83
08/12/2000	3,0520	-0,26%	3,0520	3,1310	2,9990	21.770	66.647,54
07/12/2000	3,0600	-1,70%	3,0250	3,0690	2,9990	13.928	42.443,43
06/12/2000	3,1130	2,00%	3,1130	3,1660	3,0250	36.307	112.480,03
05/12/2000	3,0520	0,59%	3,1920	3,1920	2,9730	41.557	126.414,97
04/12/2000	3,0340	6,16%	2,9110	3,1050	2,8670	88.469	263.601,32
01/12/2000	2,8580	6,92%	2,6730	2,8580	2,6730	28.968	81.101,98
30/11/2000	2,6730	0,64%	2,7350	2,7790	2,3480	26.359	70.749,38
29/11/2000	2,6560	-0,64%	2,6730	2,6820	2,5860	32.741	86.399,71
28/11/2000	2,6730	-3,50%	2,7000	2,7000	2,5680	28.603	75.999,56
27/11/2000	2,7700	0,00%	2,8410	2,8410	2,6560	18.432	50.040,21
24/11/2000	2,7700	1,28%	2,6560	2,8050	2,6560	8.485	23.391,20
23/11/2000	2,7350	-0,94%	2,7000	2,8050	2,6380	17.580	47.549,23
22/11/2000	2,7610	-1,57%	2,8580	2,8580	2,6820	10.892	30.005,61
21/11/2000	2,8050	0,94%	2,7350	2,8140	2,7180	22.466	62.039,03
20/11/2000	2,7790	-0,93%	2,8580	2,8580	2,7440	35.437	98.865,88
17/11/2000	2,8050	-0,95%	2,8670	2,8840	2,7700	53.363	152.940,57
16/11/2000	2,8320	-0,91%	2,7790	2,9020	2,7790	17.822	50.657,52
15/11/2000	2,8580	-1,82%	2,8670	2,9550	2,8050	19.213	54.877,77
14/11/2000	2,9110	-0,58%	2,8760	2,9280	2,8580	4.225	12.253,71
13/11/2000	2,9280	-1,21%	2,8840	2,9550	2,8670	9.616	27.935,58
10/11/2000	2,9640	-1,76%	3,0250	3,0250	2,9550	5.285	15.749,67
09/11/2000	3,0170	2,10%	2,8760	3,0250	2,8760	1.269	3.726,19
08/11/2000	2,9550	1,51%	2,8840	2,9550	2,8320	13.545	39.187,23
07/11/2000	2,9110	-4,05%	3,0250	3,0250	2,9020	34.967	102.996,63
06/11/2000	3,0340	-3,62%	2,9640	3,1050	2,9020	25.299	76.093,76
03/11/2000	3,1480	0,00%	2,9990	3,1570	2,9810	8.554	26.611,59
02/11/2000	3,1480	-2,21%	3,0870	3,2100	3,0520	49.694	155.642,41
01/11/2000	3,2190	8,93%	2,9550	3,2450	2,9550	115.786	368.686,43
31/10/2000	2,9550	4,34%	2,9110	3,0250	2,7790	63.432	185.743,36
30/10/2000	2,8320	0,00%	2,8670	2,9550	2,7000	54.893	153.649,89
27/10/2000	2,8320	-1,80%	2,7440	2,8840	2,7440	18.118	51.129,27
26/10/2000	2,8840	-0,62%	2,9020	2,9460	2,7700	20.709	59.041,53
25/10/2000	2,9020	0,00%	2,8840	3,0250	2,8140	36.358	105.745,85
24/10/2000	2,9020	2,47%	2,8410	3,0250	2,7440	48.772	139.455,03
23/10/2000	2,8320	-1,22%	2,8320	2,8840	2,7180	39.731	112.262,07
20/10/2000	2,8670	3,50%	2,7700	2,9280	2,7700	34.725	99.145,85
19/10/2000	2,7700	6,42%	2,6030	2,8670	2,5860	39.313	105.934,70
18/10/2000	2,6030	-5,14%	2,7440	2,7440	2,5860	198.848	530.129,42
17/10/2000	2,7440	-7,14%	2,8670	2,8670	2,7440	36.358	101.251,50
16/10/2000	2,9550	4,01%	2,8410	3,0340	2,8410	32.988	95.968,77
13/10/2000	2,8410	-5,27%	2,8840	2,9020	2,7440	40.948	116.415,55
12/10/2000	2,9990	-7,32%	3,2100	3,2100	2,9990	39.033	119.122,82
11/10/2000	3,2360	-1,34%	3,2100	3,2720	3,2100	36.272	116.491,86
10/10/2000	3,2800	0,00%	3,2720	3,3330	3,1480	57.554	184.617,90
09/10/2000	3,2800	-0,27%	3,3150	3,3680	3,2720	18.814	62.342,19
06/10/2000	3,2890	-1,32%	3,3860	3,3950	3,2190	41.036	136.167,13
05/10/2000	3,3330	0,00%	3,2890	3,5180	3,2890	30.828	103.875,13
04/10/2000	3,3330	-1,30%	3,2450	3,3770	3,2450	60.580	199.685,25
03/10/2000	3,3770	-5,64%	3,5180	3,5620	3,3330	54.703	188.063,54
02/10/2000	3,5790	-0,75%	3,6230	3,6500	3,5350	8.954	32.417,02
29/9/2000	3,6060	-0,22%	3,6140	3,6670	3,5090	102.031	365.123,55
28/9/2000	3,6140	0,47%	3,5350	3,7020	3,5350	14.745	53.262,22
27/9/2000	3,5970	-1,45%	3,6500	3,7020	3,5350	21.719	78.542,04
26/9/2000	3,6500	1,22%	3,6060	3,7380	3,5530	334.960	1.223.429,35
25/9/2000	3,6060	3,29%	3,6230	3,6670	3,5970	40.548	147.184,45
22/9/2000	3,4910	1,78%	3,5180	3,7460	3,3680	332.663	1.186.200,88
21/9/2000	3,4300	0,26%	3,3950	3,5260	3,3770	47.782	,00
20/9/2000	3,4210	-3,22%	3,5790	3,6140	3,4120	21.179	,00
19/9/2000	3,5350	-2,43%	3,6230	3,6230	3,4560	37.122	,00
18/9/2000	3,6230	0,00%	3,4910	3,6500	3,4910	33.803	,00
15/9/2000	3,6230	-3,75%	3,7990	3,8700	3,5350	39.349	,00
14/9/2000	3,7640	4,38%	3,8430	3,8430	3,4910	43.591	,00
13/9/2000	3,6060	0,00%	3,5350	3,7110	3,5350	28.568	,00
12/9/2000	3,6060	-5,08%	3,7990	3,8700	3,5970	48.392	,00
11/9/2000	3,7990	-6,08%	4,1330	4,2210	3,6760	103.249	,00
08/9/2000	4,0450	4,52%	3,9310	4,0980	3,9220	153.256	,00
07/9/2000	3,8700	4,28%	3,7990	3,9750	3,6760	91.027	,00
06/9/2000	3,7110	3,92%	3,7020	3,7380	3,5970	86.123	,00
05/9/2000	3,5710	5,18%	3,4120	3,5790	3,3950	37.696	,00
04/9/2000	3,3950	-2,50%	3,4820	3,4820	3,3330	13.787	,00
01/9/2000	3,4820	2,56%	3,5260	3,5350	3,4470	42.011	,00
31/8/2000	3,3950	5,47%	3,2190	3,4120	3,2190	50.372	,00
30/8/2000	3,2190	-2,90%	3,2630	3,3680	3,1920	35.054	,00
29/8/2000	3,3150	1,07%	3,2190	3,4560	3,2190	49.626	,00
28/8/2000	3,2800	-2,61%	3,3770	3,3950	3,2450	27.629	,00
25/8/2000	3,3680	-0,53%	3,3860	3,4560	3,3330	20.953	,00
24/8/2000	3,3860	-3,01%	3,4910	3,5350	3,3770	23.909	,00
23/8/2000	3,4910	0,00%	3,4820	3,5970	3,4560	31.975	,00
22/8/2000	3,4910	-0,99%	3,5350	3,5350	3,4560	9.234	,00
21/8/2000	3,5260	-1,97%	3,6140	3,7020	3,5260	23.073	,00
18/8/2000	3,5970	-1,45%	3,7380	3,7730	3,5260	34.810	,00
17/8/2000	3,6500	-1,64%	3,4120	3,6760	3,4120	19.492	,00
16/8/2000	3,7110	-1,41%	3,7990	3,8430	3,3240	54.076	,00
14/8/2000	3,7640	4,15%	3,6760	3,7810	3,6760	24.917	,00
11/8/2000	3,6140	5,36%	3,2450	3,6230	3,2450	50.755	,00
10/8/2000	3,4300	-5,33%	3,6850	3,7110	3,3330	86.765	,00
09/8/2000	3,6230	-1,20%	3,7550	3,7550	3,5260	68.508	,00
08/8/2000	3,6670	0,00%	3,6060	3,7460	3,6060	44.566	,00
07/8/2000	3,6670	-3,70%	3,7380	3,8080	3,6670	35.351	,00
04/8/2000	3,8080	-2,26%	3,8870	3,9930	3,7810	39.331	,00
03/8/2000	3,8960	-1,54%	4,0980	4,0980	3,8870	21.891	,00
02/8/2000	3,9570	1,80%	3,8960	4,0010	3,8610	47.694	,00
01/8/2000	3,8870	-0,23%	3,9660	3,9660	3,8780	14.260	,00
31/7/2000	3,8960	-2,43%	4,1690	4,1690	3,8170	16.866	,00
28/7/2000	3,9930	3,90%	3,8260	4,0010	3,8260	46.096	,00
27/7/2000	3,8430	-0,47%	3,9310	3,9310	3,7990	25.144	,00
26/7/2000	3,8610	-1,56%	3,8780	3,9930	3,8260	25.788	,00
25/7/2000	3,9220	-2,41%	4,1600	4,1600	3,8960	21.422	,00
24/7/2000	4,0190	-1,71%	4,0450	4,0720	4,0190	18.814	,00
21/7/2000	4,0890	0,00%	4,0720	4,1690	4,0720	33.246	,00
20/7/2000	4,0890	-1,28%	4,1690	4,1690	4,0280	43.835	,00
19/7/2000	4,1420	-0,84%	4,2210	4,2390	4,1330	27.072	,00
18/7/2000	4,1770	-0,22%	4,3000	4,3000	4,1770	60.510	,00
17/7/2000	4,1860	1,70%	4,2390	4,2740	4,1420	55.416	,00
14/7/2000	4,1160	1,08%	4,0450	4,1770	4,0190	50.737	,00
13/7/2000	4,0720	-4,73%	4,3800	4,3800	4,0190	78.628	,00
12/7/2000	4,2740	4,52%	4,1690	4,4940	4,1690	255.395	,00
11/7/2000	4,0890	2,40%	4,0280	4,1160	4,0280	44.131	,00
10/7/2000	3,9930	0,45%	4,1160	4,1160	3,8430	35.888	,00
07/7/2000	3,9750	0,23%	3,9660	4,0450	3,8780	35.142	,00
06/7/2000	3,9660	1,80%	4,0190	4,0890	3,8960	151.258	,00
05/7/2000	3,8960	2,55%	3,9570	3,9570	3,7810	80.089	,00
04/7/2000	3,7990	-2,04%	3,8780	3,8960	3,7640	34.097	,00
03/7/2000	3,8780	-5,16%	4,2740	4,2740	3,8260	52.754	,00
30/6/2000	4,0890	-1,06%	4,2120	4,2210	4,0810	23.995	,00
29/6/2000	4,1330	-2,50%	4,1690	4,1690	4,0630	40.897	,00
28/6/2000	4,2390	-3,22%	4,5200	4,5550	4,2390	51.712	,00
27/6/2000	4,3800	8,28%	4,0980	4,4240	4,0810	45.732	,00
26/6/2000	4,0450	-5,36%	4,3710	4,3710	3,8960	47.086	,00
23/6/2000	4,2740	-2,22%	4,4240	4,4590	4,2390	44.878	,00
22/6/2000	4,3710	-0,21%	4,5550	4,5550	4,3000	55.397	,00
21/6/2000	4,3800	-3,10%	4,5200	4,5730	4,3270	45.801	,00
20/6/2000	4,5200	-1,91%	4,6430	4,6610	4,4680	25.700	,00
16/6/2000	4,6080	-0,75%	4,6520	4,6700	4,5730	31.905	,00
15/6/2000	4,6430	0,56%	4,7310	4,7750	4,6170	44.617	,00
14/6/2000	4,6170	1,16%	4,5640	4,7140	4,4760	97.957	,00
13/6/2000	4,5640	-3,37%	4,7230	4,7750	4,4940	105.979	,00
12/6/2000	4,7230	-3,75%	5,0040	5,0040	4,6790	45.487	,00
09/6/2000	4,9070	0,00%	4,9340	4,9860	4,8280	22.187	,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.%