Συνεχης ενημερωση

LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)

4,1400 €

-0,0500 (-1,19%)

Άνοιγμα 4,2800
Υψηλό 4,2800
Χαμηλό 4,0700

Όγκος 5.500
Τζίρος 22.696 €
Πράξεις 31

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/1/2022	2,5000	1,63%	2,5000	2,5000	2,5000	8	20,00
24/1/2022	2,4600	-0,81%	2,5000	2,5200	2,4000	2.421	5.964,92
21/1/2022	2,4800	-0,80%	2,4800	2,4800	2,4200	1.667	4.046,84
20/1/2022	2,5000	0,00%	2,4200	2,5000	2,4200	1.202	2.925,00
19/1/2022	2,5000	0,81%	2,4600	2,5000	2,4600	895	2.212,64
18/1/2022	2,4800	-1,59%	2,5000	2,5000	2,4600	1.750	4.345,00
17/1/2022	2,5200	0,80%	2,4200	2,5400	2,4200	1.252	3.102,96
14/1/2022	2,5000	0,00%	2,5000	2,5000	2,5000	200	500,00
13/1/2022	2,5000	0,00%	2,5200	2,5200	2,4800	900	2.244,00
12/1/2022	2,5000	0,81%	2,5000	2,5400	2,4600	2.512	6.253,28
11/1/2022	2,4800	-0,80%	2,4400	2,4800	2,4400	4.537	11.176,26
10/1/2022	2,5000	3,31%	2,4600	2,5400	2,4600	2.803	6.915,54
07/1/2022	2,4200	0,83%	2,4000	2,4200	2,4000	405	976,00
05/1/2022	2,4000	0,84%	2,4000	2,4000	2,4000	2.573	6.175,20
04/1/2022	2,3800	0,85%	2,3800	2,4000	2,3800	1.308	3.116,80
03/1/2022	2,3600	1,72%	2,3600	2,3600	2,3600	505	1.191,80
31/12/2021	2,3200	-0,85%	2,3200	2,3200	2,3200	250	580,00
30/12/2021	2,3400	0,86%	2,3000	2,3400	2,3000	938	2.159,56
29/12/2021	2,3200	-0,85%	2,3400	2,3600	2,2800	3.350	7.805,92
28/12/2021	2,3400	0,00%	2,3400	2,3400	2,3400	100	234,00
27/12/2021	2,3400	0,00%	2,3400	2,3400	2,3400		,00
23/12/2021	2,3400	1,74%	2,2800	2,3400	2,2600	1.006	2.316,58
22/12/2021	2,3000	0,00%	2,3400	2,3400	2,2800	1.446	3.342,88
21/12/2021	2,3000	-2,54%	2,3000	2,3400	2,2800	3.194	7.368,58
20/12/2021	2,3600	0,00%	2,3600	2,3600	2,3600	1	2,36
17/12/2021	2,3600	0,00%	2,3000	2,3600	2,2800	2.254	5.179,44
16/12/2021	2,3600	0,85%	2,3600	2,3600	2,2800	2.191	5.058,76
15/12/2021	2,3400	0,00%	2,3200	2,3600	2,2800	2.702	6.217,36
14/12/2021	2,3400	-2,50%	2,4200	2,4200	2,2800	10.860	25.261,50
13/12/2021	2,4000	-1,64%	2,4400	2,4400	2,3400	1.726	4.085,04
10/12/2021	2,4400	0,00%	2,4000	2,4400	2,4000	1.423	3.415,32
09/12/2021	2,4400	0,00%	2,4400	2,4400	2,4400		,00
08/12/2021	2,4400	-0,81%	2,4400	2,4400	2,4400	100	244,00
07/12/2021	2,4600	1,65%	2,4200	2,5000	2,3800	9.128	22.241,44
06/12/2021	2,4200	-0,82%	2,4200	2,4200	2,4200	100	242,00
03/12/2021	2,4400	-0,81%	2,4000	2,4400	2,3800	1.875	4.506,98
02/12/2021	2,4600	-0,81%	2,4000	2,4600	2,4000	2.922	7.065,92
01/12/2021	2,4800	1,64%	2,4800	2,4800	2,4800	3	7,44
30/11/2021	2,4400	-0,81%	2,4200	2,4400	2,4200	1.011	2.446,84
29/11/2021	2,4600	2,50%	2,4600	2,5000	2,4000	2.666	6.606,66
26/11/2021	2,4000	-4,00%	2,5200	2,5200	2,4000	4.388	10.657,92
25/11/2021	2,5000	0,00%	2,5200	2,5200	2,4600	987	2.441,04
24/11/2021	2,5000	0,00%	2,4800	2,5200	2,4800	1.607	3.996,24
23/11/2021	2,5000	-0,79%	2,5000	2,5000	2,4600	5.107	12.654,70
22/11/2021	2,5200	-0,79%	2,5600	2,5600	2,4600	2.559	6.373,98
19/11/2021	2,5400	-1,55%	2,5200	2,5400	2,5000	4.957	12.473,44
18/11/2021	2,5800	-0,77%	2,5800	2,5800	2,5200	97	249,84
17/11/2021	2,6000	0,00%	2,5800	2,6000	2,5200	1.105	2.807,68
16/11/2021	2,6000	0,78%	2,6000	2,6000	2,6000	101	262,60
15/11/2021	2,5800	0,78%	2,5600	2,6200	2,5000	3.823	9.827,64
12/11/2021	2,5600	0,00%	2,5600	2,5600	2,5600		,00
11/11/2021	2,5600	0,00%	2,5200	2,5600	2,5000	1.683	4.235,96
10/11/2021	2,5600	-0,78%	2,5000	2,5600	2,4800	7.434	18.651,00
09/11/2021	2,5800	0,00%	2,5800	2,5800	2,5800	120	309,60
08/11/2021	2,5800	1,57%	2,5800	2,5800	2,5000	5.255	13.501,90
05/11/2021	2,5400	-0,78%	2,5000	2,5400	2,5000	1.771	4.454,54
04/11/2021	2,5600	-0,78%	2,5800	2,5800	2,5200	2.849	7.204,38
03/11/2021	2,5800	0,78%	2,4800	2,5800	2,4800	1.466	3.755,22
02/11/2021	2,5600	-1,54%	2,5200	2,5600	2,5000	1.561	3.924,04
01/11/2021	2,6000	1,56%	2,5800	2,6000	2,5800	1.000	2.590,66
29/10/2021	2,5600	0,00%	2,5200	2,5600	2,5200	660	1.663,60
27/10/2021	2,5600	1,59%	2,5600	2,5600	2,5400	1.054	2.689,38
26/10/2021	2,5200	-3,08%	2,5200	2,5200	2,5200	450	1.134,00
25/10/2021	2,6000	2,36%	2,6000	2,6000	2,6000	10	26,00
22/10/2021	2,5400	-2,31%	2,5200	2,6000	2,5200	700	1.785,12
21/10/2021	2,6000	0,00%	2,6200	2,6400	2,5400	595	1.515,70
20/10/2021	2,6000	0,00%	2,6200	2,6200	2,6000	1.001	2.602,62
19/10/2021	2,6000	0,00%	2,6000	2,6000	2,6000	500	1.300,00
18/10/2021	2,6000	0,78%	2,5200	2,6000	2,5200	631	1.601,00
15/10/2021	2,5800	0,00%	2,5800	2,6000	2,5600	1.140	2.941,32
14/10/2021	2,5800	0,00%	2,5400	2,5800	2,5400	411	1.056,38
13/10/2021	2,5800	0,00%	2,5800	2,5800	2,5800		,00
12/10/2021	2,5800	0,00%	2,5200	2,5800	2,5200	2.838	7.231,36
11/10/2021	2,5800	0,78%	2,5800	2,5800	2,5600	1.211	3.114,38
08/10/2021	2,5600	-1,54%	2,5400	2,5800	2,5200	1.188	3.023,70
07/10/2021	2,6000	0,78%	2,6200	2,6200	2,5400	2.842	7.284,30
06/10/2021	2,5800	0,78%	2,6200	2,6200	2,5200	2.526	6.408,80
05/10/2021	2,5600	-2,29%	2,5800	2,6000	2,5600	1.901	4.887,20
04/10/2021	2,6200	1,55%	2,5200	2,6600	2,5200	1.456	3.769,46
01/10/2021	2,5800	0,00%	2,5800	2,5800	2,5200	933	2.381,22
30/9/2021	2,5800	-1,53%	2,5800	2,6200	2,5400	5.608	14.313,58
29/9/2021	2,6200	-1,50%	2,6200	2,6200	2,5600	1.679	4.351,18
28/9/2021	2,6600	1,53%	2,6600	2,6800	2,6200	600	1.592,00
27/9/2021	2,6200	-0,76%	2,6200	2,6200	2,6200	150	393,00
24/9/2021	2,6400	-1,49%	2,6800	2,6800	2,6000	810	2.134,60
23/9/2021	2,6800	0,75%	2,6800	2,6800	2,6200	8.120	21.640,20
22/9/2021	2,6600	2,31%	2,6600	2,6600	2,6000	6.270	16.649,94
21/9/2021	2,6000	-1,52%	2,6000	2,6400	2,5800	2.446	6.354,04
20/9/2021	2,6400	-3,65%	2,6400	2,6800	2,5600	9.401	24.375,52
17/9/2021	2,7400	0,00%	2,7600	2,7800	2,7000	5.712	15.608,98
16/9/2021	2,7400	0,74%	2,6800	2,7400	2,6800	3.557	9.616,10
15/9/2021	2,7200	0,74%	2,6200	2,7400	2,6200	6.861	18.540,96
14/9/2021	2,7000	2,27%	2,6000	2,7200	2,6000	7.108	19.058,04
13/9/2021	2,6400	-2,22%	2,6400	2,7000	2,6400	2.618	6.943,30
10/9/2021	2,7000	2,27%	2,5800	2,7400	2,5800	7.464	20.172,46
09/9/2021	2,6400	-1,49%	2,6600	2,7000	2,6200	9.481	25.095,80
08/9/2021	2,6800	3,08%	2,6000	2,6800	2,5800	13.150	34.720,36
07/9/2021	2,6000	-1,52%	2,6800	2,6800	2,6000	5.374	13.999,40
06/9/2021	2,6400	0,00%	2,6400	2,6600	2,6000	8.282	21.722,68
03/9/2021	2,6400	0,76%	2,6200	2,6600	2,6200	1.950	5.111,00
02/9/2021	2,6200	-0,76%	2,6200	2,6800	2,6000	6.946	18.140,18
01/9/2021	2,6400	0,00%	2,6400	2,7000	2,6400	4.278	11.383,84
31/8/2021	2,6400	-0,75%	2,6600	2,6600	2,6200	1.970	5.206,32
30/8/2021	2,6600	2,31%	2,6600	2,6800	2,6200	5.992	15.812,64
27/8/2021	2,6000	-2,26%	2,6200	2,6400	2,6000	4.861	12.692,62
26/8/2021	2,6600	-1,48%	2,6200	2,6800	2,6200	8.670	22.911,80
25/8/2021	2,7000	2,27%	2,6200	2,7000	2,6000	5.300	13.979,40
24/8/2021	2,6400	-2,22%	2,6600	2,7000	2,6400	5.246	14.033,10
23/8/2021	2,7000	0,75%	2,6800	2,7200	2,6200	7.001	18.742,34
20/8/2021	2,6800	3,08%	2,7600	2,7600	2,6000	5.061	13.506,38
19/8/2021	2,6000	-2,99%	2,6200	2,6200	2,5600	4.503	11.656,18
18/8/2021	2,6800	3,88%	2,5800	2,7200	2,5400	20.404	54.259,08
17/8/2021	2,5800	-1,53%	2,6800	2,6800	2,5800	920	2.384,40
16/8/2021	2,6200	-0,76%	2,6200	2,6200	2,6200	1.300	3.406,00
13/8/2021	2,6400	0,76%	2,6400	2,6800	2,6400	3.486	9.228,30
12/8/2021	2,6200	-2,24%	2,7000	2,7000	2,6200	400	1.051,40
11/8/2021	2,6800	0,75%	2,7200	2,7200	2,6400	14.085	37.808,42
10/8/2021	2,6600	5,56%	2,5600	2,7200	2,5400	52.350	138.831,98
09/8/2021	2,5200	-0,79%	2,5200	2,5600	2,5200	11.674	29.577,36
06/8/2021	2,5400	0,00%	2,5400	2,5400	2,5200	2.810	7.108,84
05/8/2021	2,5400	-2,31%	2,5400	2,5800	2,4800	13.551	34.301,58
04/8/2021	2,6000	0,78%	2,6000	2,6000	2,5600	1.199	3.088,10
03/8/2021	2,5800	-0,77%	2,6000	2,6200	2,5400	5.124	13.193,52
02/8/2021	2,6000	0,00%	2,5800	2,6000	2,5200	8.670	22.099,52
30/7/2021	2,6000	-2,99%	2,6000	2,6000	2,6000	121	314,60
29/7/2021	2,6800	0,00%	2,6800	2,6800	2,6800		,00
28/7/2021	2,6800	2,29%	2,6800	2,6800	2,6800	5	13,40
27/7/2021	2,6200	0,77%	2,6600	2,6600	2,6200	465	1.218,50
26/7/2021	2,6000	1,56%	2,5800	2,6000	2,5400	11.638	30.152,24
23/7/2021	2,5600	0,00%	2,5200	2,5800	2,5200	590	1.497,10
22/7/2021	2,5600	0,00%	2,5400	2,5600	2,5400	1.715	4.367,40
21/7/2021	2,5600	2,40%	2,5000	2,5600	2,4800	3.815	9.591,92
20/7/2021	2,5000	0,00%	2,5600	2,5600	2,5000	3.247	8.123,04
19/7/2021	2,5000	-3,85%	2,5000	2,6200	2,5000	2.921	7.339,14
16/7/2021	2,6000	0,78%	2,5800	2,6800	2,5600	8.523	22.278,04
15/7/2021	2,5800	-0,77%	2,5800	2,6200	2,5600	3.837	9.929,22
14/7/2021	2,6000	0,00%	2,6400	2,6400	2,5800	270	699,66
13/7/2021	2,6000	1,56%	2,6000	2,6000	2,5600	271	698,00
12/7/2021	2,5600	-1,54%	2,5600	2,6000	2,5600	4.479	11.578,00
09/7/2021	2,6000	2,36%	2,5400	2,6000	2,5200	6.945	17.746,00
08/7/2021	2,5400	-3,79%	2,5800	2,6000	2,5400	8.179	20.881,00
07/7/2021	2,6400	-1,49%	2,6600	2,7000	2,6200	6.165	16.329,00
06/7/2021	2,6800	1,52%	2,6400	2,6800	2,6400	2.358	6.255,00
05/7/2021	2,6400	-2,94%	2,7000	2,7200	2,6400	20.600	54.996,00
02/7/2021	2,7200	-2,16%	2,7400	2,7600	2,7000	13.660	37.405,00
01/7/2021	2,7800	0,00%	2,7800	2,7800	2,7000	15.485	42.388,00
30/6/2021	2,7800	0,00%	2,7800	2,7800	2,7200	8.265	22.723,00
29/6/2021	2,7800	-0,71%	2,8000	2,8000	2,7200	3.898	10.694,00
28/6/2021	2,8000	-1,41%	2,8600	2,8600	2,8000	2.030	5.742,00
25/6/2021	2,8400	1,43%	2,7800	2,8800	2,7400	16.400	46.231,00
24/6/2021	2,8000	0,00%	2,7400	2,8200	2,7400	3.503	9.633,00
23/6/2021	2,8000	0,72%	2,7600	2,8200	2,7600	4.602	12.882,00
22/6/2021	2,7800	0,00%	2,7800	2,8000	2,7200	12.596	34.901,00
18/6/2021	2,7800	-0,71%	2,8600	2,8600	2,7600	6.580	18.375,00
17/6/2021	2,8000	-2,10%	2,8800	2,8800	2,8000	7.731	21.829,00
16/6/2021	2,8600	0,00%	2,8800	2,8800	2,8000	8.855	24.994,00
15/6/2021	2,8600	0,70%	2,8200	2,8800	2,8000	9.617	27.290,00
14/6/2021	2,8400	-2,07%	2,8600	2,9400	2,8400	8.386	23.994,00
11/6/2021	2,9000	0,00%	2,8600	2,9400	2,8200	16.075	46.323,00
10/6/2021	2,9000	-1,36%	2,9000	2,9400	2,8600	25.537	73.783,00
09/6/2021	2,9400	0,68%	2,9200	2,9800	2,8400	32.989	96.013,00
08/6/2021	2,9200	-1,35%	3,0000	3,0000	2,8800	50.770	149.293,00
07/6/2021	2,9600	0,00%	3,0000	3,1200	2,9600	121.338	366.877,00
04/6/2021	2,9600	5,71%	2,8600	2,9800	2,7400	96.819	280.392,00
03/6/2021	2,8000	-2,10%	2,8400	2,9000	2,8000	52.023	147.517,00
02/6/2021	2,8600	-1,38%	2,9400	2,9800	2,8600	189.413	552.864,00
01/6/2021	2,9000	9,02%	2,6400	2,9000	2,6400	688.086	1.852.249,00
31/5/2021	2,6600	2,31%	2,5600	2,7200	2,5600	202.496	539.986,00
28/5/2021	2,6000	1,56%	2,5800	2,6200	2,5800	450	1.170,00
27/5/2021	2,5600	0,79%	2,5600	2,5600	2,5600	9	23,00
26/5/2021	2,5400	-2,31%	2,6400	2,6400	2,5400	1.665	4.272,00
25/5/2021	2,6000	-0,76%	2,6000	2,6000	2,6000	500	1.300,00
24/5/2021	2,6200	2,34%	2,6400	2,6400	2,6200	101	264,00
21/5/2021	2,5600	-1,54%	2,6400	2,6400	2,5600	2.941	7.550,00
20/5/2021	2,6000	0,78%	2,6200	2,6200	2,6000	1.221	3.179,00
19/5/2021	2,5800	-3,01%	2,5800	2,6600	2,5600	7.065	18.244,00
18/5/2021	2,6600	0,00%	2,6000	2,6600	2,6000	1.482	3.938,00
17/5/2021	2,6600	2,31%	2,6600	2,6600	2,6600	1	2,00
14/5/2021	2,6000	1,56%	2,6800	2,6800	2,5800	521	1.366,00
13/5/2021	2,5600	-0,78%	2,5600	2,6000	2,5600	454	1.166,00
12/5/2021	2,5800	0,00%	2,5800	2,5800	2,5800	700	1.806,00
11/5/2021	2,5800	-0,77%	2,6000	2,6000	2,5600	13.101	33.825,00
10/5/2021	2,6000	0,00%	2,6200	2,6200	2,6000	2.500	6.504,00
07/5/2021	2,6000	0,00%	2,6000	2,6000	2,6000	1.900	4.940,00
06/5/2021	2,6000	0,00%	2,6400	2,6400	2,6000	1.000	2.620,00
05/5/2021	2,6000	-0,76%	2,6200	2,6400	2,6000	1.650	4.322,00
29/4/2021	2,6200	0,77%	2,6000	2,6400	2,6000	1.815	4.763,00
28/4/2021	2,6000	-0,76%	2,6200	2,6200	2,6000	7.348	19.182,00
27/4/2021	2,6200	0,77%	2,6800	2,6800	2,6200	144	379,00
26/4/2021	2,6000	0,00%	2,6000	2,6200	2,5200	12.585	32.373,00
23/4/2021	2,6000	0,78%	2,6000	2,6400	2,5600	6.772	17.612,00
22/4/2021	2,5800	1,57%	2,5600	2,5800	2,5400	3.200	8.228,00
21/4/2021	2,5400	-1,55%	2,5400	2,5600	2,5400	3.665	9.349,00
20/4/2021	2,5800	-0,77%	2,5400	2,5800	2,5400	1.535	3.941,00
19/4/2021	2,6000	0,00%	2,6000	2,6600	2,5800	1.855	4.811,00
16/4/2021	2,6000	-1,52%	2,6400	2,6400	2,6000	937	2.458,00
15/4/2021	2,6400	-0,75%	2,6600	2,6600	2,6400	1.010	2.678,00
14/4/2021	2,6600	1,53%	2,6200	2,6600	2,5800	1.699	4.470,00
13/4/2021	2,6200	-1,50%	2,6600	2,6600	2,6200	5.100	13.455,00
12/4/2021	2,6600	0,00%	2,6600	2,6600	2,6400	4.650	12.348,00
09/4/2021	2,6600	0,76%	2,6600	2,6600	2,6600	9.306	24.753,00
08/4/2021	2,6400	0,00%	2,6600	2,6600	2,6400	3.586	9.538,00
07/4/2021	2,6400	-0,75%	2,6600	2,6800	2,6400	18.404	48.958,00
06/4/2021	2,6600	0,76%	2,6600	2,7200	2,6200	27.087	72.051,00
01/4/2021	2,6400	-0,75%	2,6400	2,6600	2,6000	1.971	5.208,00
31/3/2021	2,6600	0,00%	2,6600	2,7000	2,6400	23.825	63.599,00
30/3/2021	2,6600	-0,75%	2,6400	2,6800	2,6400	23.674	62.949,00
29/3/2021	2,6800	0,75%	2,6600	2,9000	2,6400	33.772	90.927,00
26/3/2021	2,6600	-0,75%	2,6800	2,7000	2,6400	9.079	24.188,00
24/3/2021	2,6800	0,75%	2,6800	2,6800	2,6200	115	302,00
23/3/2021	2,6600	0,76%	2,6600	2,6600	2,6000	20.310	53.616,00
22/3/2021	2,6400	4,76%	2,5400	2,6400	2,5400	5.489	14.464,00
19/3/2021	2,5200	0,00%	2,5600	2,5800	2,5200	510	1.313,00
18/3/2021	2,5200	0,00%	2,5200	2,6200	2,5200	7.125	18.427,00
17/3/2021	2,5200	-1,56%	2,5200	2,6000	2,5000	1.500	3.782,00
16/3/2021	2,5600	-1,54%	2,5800	2,5800	2,5600	1.001	2.580,00
12/3/2021	2,6000	0,78%	2,6000	2,6000	2,6000	3.949	10.267,00
11/3/2021	2,5800	-2,27%	2,7800	2,7800	2,5800	2.188	5.755,00
10/3/2021	2,6400	0,00%	2,6200	2,6400	2,5600	854	2.199,00
09/3/2021	2,6400	0,76%	2,6400	2,6600	2,6000	1.734	4.601,00
08/3/2021	2,6200	0,00%	2,6800	2,6800	2,5600	2.449	6.541,00
05/3/2021	2,6200	0,77%	2,6400	2,6400	2,6000	662	1.733,00
04/3/2021	2,6000	0,78%	2,6400	2,6600	2,5600	4.086	10.603,00
03/3/2021	2,5800	4,03%	2,5000	2,6800	2,4800	28.860	74.389,00
02/3/2021	2,4800	2,48%	2,4600	2,4800	2,4400	6.754	16.666,00
01/3/2021	2,4200	-0,82%	2,3800	2,4400	2,3200	15.985	38.294,00
26/2/2021	2,4400	-0,81%	2,4400	2,4400	2,4000	4.995	12.125,00
25/2/2021	2,4600	-0,81%	2,5000	2,5000	2,4400	1.235	3.043,00
24/2/2021	2,4800	0,00%	2,4800	2,4800	2,4600	3.618	8.965,00
23/2/2021	2,4800	0,00%	2,5000	2,5000	2,4800	2.172	5.407,00
22/2/2021	2,4800	-0,80%	2,5200	2,5200	2,4800	1.942	4.875,00
19/2/2021	2,5000	-1,57%	2,5400	2,5400	2,5000	201	508,00
18/2/2021	2,5400	-0,78%	2,5600	2,5600	2,4800	591	1.489,00
17/2/2021	2,5600	0,00%	2,5600	2,5600	2,5600		,00
16/2/2021	2,5600	0,00%	2,5600	2,5600	2,5600		,00
15/2/2021	2,5600	1,59%	2,5200	2,6000	2,5200	2.794	7.227,00
12/2/2021	2,5200	0,80%	2,5200	2,5200	2,5000	1.001	2.522,00
11/2/2021	2,5000	1,63%	2,5400	2,5400	2,4600	1.984	4.999,00
10/2/2021	2,4600	-1,60%	2,4800	2,5400	2,4600	890	2.214,00
09/2/2021	2,5000	-0,79%	2,5200	2,5200	2,4600	2.017	5.030,00
08/2/2021	2,5200	0,00%	2,5200	2,5200	2,5200	240	604,00
05/2/2021	2,5200	-1,56%	2,5600	2,5600	2,5200	480	1.210,00
04/2/2021	2,5600	0,00%	2,5600	2,5600	2,5600		,00
03/2/2021	2,5600	0,79%	2,5800	2,5800	2,5000	7	17,00
02/2/2021	2,5400	-2,31%	2,6000	2,6000	2,5400	1.095	2.781,00
01/2/2021	2,6000	0,78%	2,5000	2,6000	2,5000	2.028	5.072,00
29/1/2021	2,5800	-0,77%	2,5400	2,6000	2,5400	1.685	4.359,00
28/1/2021	2,6000	1,56%	2,5000	2,6000	2,5000	4.530	11.430,00
27/1/2021	2,5600	-1,54%	2,5000	2,5800	2,5000	2.132	5.474,00
26/1/2021	2,6000	4,00%	2,5000	2,6000	2,5000	1.412	3.565,00
25/1/2021	2,5000	0,00%	2,5000	2,5600	2,4600	1.966	4.931,00
22/1/2021	2,5000	-1,57%	2,5400	2,5600	2,4800	7.794	19.567,00
21/1/2021	2,5400	0,00%	2,5800	2,5800	2,5400	5.306	13.574,00
20/1/2021	2,5400	2,42%	2,5800	2,5800	2,5000	1.257	3.220,00
19/1/2021	2,4800	-3,13%	2,5600	2,5800	2,4200	33.812	84.548,00
18/1/2021	2,5600	-1,54%	2,5800	2,5800	2,5600	4.700	12.052,00
15/1/2021	2,6000	-1,52%	2,6000	2,6200	2,5800	3.692	9.578,00
14/1/2021	2,6400	-1,49%	2,6400	2,6400	2,6200	414	1.092,00
13/1/2021	2,6800	2,29%	2,5600	2,6800	2,5600	323	865,00
12/1/2021	2,6200	0,77%	2,6200	2,6200	2,6200	2.300	6.026,00
11/1/2021	2,6000	-1,52%	2,5800	2,6000	2,5800	35	90,00
08/1/2021	2,6400	-2,22%	2,6600	2,7000	2,6400	6.650	17.649,00
07/1/2021	2,7000	0,00%	2,9000	2,9000	2,6600	6.807	18.410,00
05/1/2021	2,7000	0,00%	2,6400	2,7000	2,6400	646	1.743,00
04/1/2021	2,7000	0,75%	2,9000	2,9400	2,6600	3.603	9.791,00
31/12/2020	2,6800	-0,74%	2,7000	2,7000	2,6400	8.660	23.366,00
30/12/2020	2,7000	1,50%	2,7000	2,7000	2,7000	100	270,00
29/12/2020	2,6600	0,76%	2,7000	2,7000	2,6600	700	,00
28/12/2020	2,6400	0,00%	2,6600	2,6600	2,6600	44	117,00
23/12/2020	2,6400	-0,75%	2,6400	2,6400	2,6400	50	132,00
22/12/2020	2,6600	0,76%	2,6600	2,7000	2,6400	4.520	12.143,00
21/12/2020	2,6400	-2,22%	2,6800	2,6800	2,6400	2.912	7.768,00
18/12/2020	2,7000	2,27%	2,6600	2,7000	2,6600	6.610	17.834,00
17/12/2020	2,6400	-1,49%	2,7400	2,7400	2,6400	19.779	53.426,00
16/12/2020	2,6800	1,52%	2,6200	2,7200	2,6000	4.098	10.954,00
15/12/2020	2,6400	-2,94%	2,6800	2,7600	2,6000	5.326	14.334,00
14/12/2020	2,7200	0,00%	2,6200	2,6200	2,6200	5	13,00
11/12/2020	2,7200	0,74%	2,5800	2,7400	2,5800	4.012	10.863,00
10/12/2020	2,7000	0,75%	2,6400	2,7000	2,6200	2.952	7.944,00
09/12/2020	2,6800	-0,74%	2,6600	2,7200	2,6000	5.002	13.407,00
08/12/2020	2,7000	-1,46%	2,6600	2,7600	2,6600	3.533	9.618,00
07/12/2020	2,7400	0,74%	2,7000	2,7400	2,6800	2.655	7.181,00
04/12/2020	2,7200	-2,16%	2,7400	2,7400	2,6600	12.636	33.937,00
03/12/2020	2,7800	0,00%	2,7800	2,7800	2,7800		,00
02/12/2020	2,7800	0,00%	2,6600	2,7800	2,6600	351	939,00
01/12/2020	2,7800	0,00%	2,6200	2,8000	2,6200	1.100	2.991,00
30/11/2020	2,7800	0,00%	2,7800	2,7800	2,7800	200	556,00
27/11/2020	2,7800	0,00%	2,7800	2,7800	2,7800		,00
26/11/2020	2,7800	4,51%	2,7400	2,7800	2,7400	350	963,00
25/11/2020	2,6600	-4,32%	2,7000	2,7000	2,6600	155	416,00
24/11/2020	2,7800	2,96%	2,7800	2,7800	2,7800	70	194,00
23/11/2020	2,7000	0,00%	2,7000	2,7000	2,7000		,00
20/11/2020	2,7000	0,00%	2,6000	2,7000	2,6000	10	26,00
19/11/2020	2,7000	-2,88%	2,6000	2,7400	2,6000	2.801	7.516,00
18/11/2020	2,7800	8,59%	2,6600	2,7800	2,6600	2.607	7.099,00
17/11/2020	2,5600	0,00%	2,5600	2,5600	2,5600		,00
16/11/2020	2,5600	-4,48%	2,6000	2,6000	2,5600	80	206,00
13/11/2020	2,6800	4,69%	2,6200	2,7000	2,6200	3.871	10.405,00
12/11/2020	2,5600	-1,54%	2,5400	2,6000	2,5000	1.203	3.062,00
11/11/2020	2,6000	0,00%	2,6000	2,6000	2,6000		,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%