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
10/11/2020	2,6000	0,00%	2,6000	2,6000	2,6000	10	26,00
09/11/2020	2,6000	4,84%	2,5000	2,6000	2,5000	217	562,00
06/11/2020	2,4800	0,00%	2,4800	2,4800	2,4800		,00
05/11/2020	2,4800	0,00%	2,4200	2,6200	2,4200	36	93,00
04/11/2020	2,4800	0,00%	2,4800	2,4800	2,4800		,00
03/11/2020	2,4800	-0,80%	2,5000	2,5000	2,4800	681	1.689,00
02/11/2020	2,5000	0,00%	2,5000	2,5000	2,5000		,00
30/10/2020	2,5000	0,00%	2,5000	2,5000	2,5000		,00
29/10/2020	2,5000	0,00%	2,5000	2,5000	2,5000		,00
27/10/2020	2,5000	-0,79%	2,5200	2,5200	2,4000	213	518,00
26/10/2020	2,5200	0,00%	2,3600	2,5200	2,3600	10.015	25.225,00
23/10/2020	2,5200	0,80%	2,6200	2,6200	2,5200	271	683,00
22/10/2020	2,5000	0,00%	2,5000	2,5000	2,5000		,00
21/10/2020	2,5000	2,46%	2,4400	2,5000	2,4400	1.584	3.919,00
20/10/2020	2,4400	0,00%	2,4600	2,5600	2,4400	1.837	4.504,00
19/10/2020	2,4400	-2,40%	2,4400	2,5800	2,4000	2.470	6.039,00
16/10/2020	2,5000	-2,34%	2,5600	2,5600	2,5000	2.698	6.817,00
15/10/2020	2,5600	-3,03%	2,6200	2,6200	2,5600	100	259,00
14/10/2020	2,6400	0,00%	2,5000	2,6400	2,5000	610	1.583,00
13/10/2020	2,6400	0,00%	2,6400	2,6400	2,6400	1.200	3.168,00
12/10/2020	2,6400	0,00%	2,6400	2,6400	2,6400	50	132,00
09/10/2020	2,6400	0,00%	2,6400	2,6400	2,6400	16	42,00
08/10/2020	2,6400	0,00%	2,6800	2,6800	2,6400	480	1.276,00
07/10/2020	2,6400	0,76%	2,6200	2,6400	2,6200	800	2.102,00
06/10/2020	2,6200	-2,24%	2,6600	2,6800	2,6200	6.101	16.053,00
05/10/2020	2,6800	0,00%	2,6800	2,6800	2,6800		,00
02/10/2020	2,6800	0,00%	2,6800	2,6800	2,6800	147	393,00
01/10/2020	2,6800	-0,74%	2,7000	2,7000	2,6800	2.217	5.975,00
30/9/2020	2,7000	3,85%	2,6000	2,7000	2,6000	3.340	8.903,00
29/9/2020	2,6000	-2,26%	2,6400	2,6400	2,6000	1.199	3.117,00
28/9/2020	2,6600	0,00%	2,6600	2,6600	2,6600		,00
25/9/2020	2,6600	0,00%	2,6600	2,6600	2,6600		,00
24/9/2020	2,6600	0,00%	2,6400	2,6400	2,6400	2	5,00
23/9/2020	2,6600	-2,92%	2,7200	2,7200	2,6400	4.501	11.942,00
22/9/2020	2,7400	-5,52%	2,9400	2,9400	2,6400	5.703	15.306,00
21/9/2020	2,9000	0,00%	2,7200	2,7200	2,7200	2	5,00
18/9/2020	2,9000	0,69%	2,8000	2,9000	2,8000	550	1.545,00
17/9/2020	2,8800	-1,37%	2,8800	2,8800	2,8800	1.000	2.880,00
16/9/2020	2,9200	0,00%	2,8600	2,9200	2,8000	960	2.748,00
15/9/2020	2,9200	0,00%	2,9200	2,9200	2,9200		,00
14/9/2020	2,9200	2,82%	2,7400	2,9200	2,7400	87	245,00
11/9/2020	2,8400	0,00%	2,8400	2,8400	2,8400		,00
10/9/2020	2,8400	0,00%	2,8400	2,8400	2,8400	130	369,00
09/9/2020	2,8400	-3,40%	2,9400	2,9400	2,7000	830	2.369,00
08/9/2020	2,9400	5,76%	2,7000	2,9400	2,7000	20.020	54.151,00
07/9/2020	2,7800	-4,79%	2,7600	2,9400	2,7600	197	549,00
04/9/2020	2,9200	0,00%	2,9200	2,9200	2,9200		,00
03/9/2020	2,9200	0,00%	2,9200	2,9200	2,9200		,00
02/9/2020	2,9200	0,00%	2,9200	2,9200	2,9200		,00
01/9/2020	2,9200	0,00%	2,9200	2,9200	2,9200		,00
31/8/2020	2,9200	0,00%	2,9200	2,9200	2,9200		,00
28/8/2020	2,9200	-2,67%	2,9400	2,9400	2,8400	1.101	3.216,00
27/8/2020	3,0000	0,00%	3,0000	3,0000	3,0000	3.292	9.876,00
26/8/2020	3,0000	-0,66%	2,8200	3,0200	2,8200	4.048	12.146,00
25/8/2020	3,0200	0,00%	2,9600	2,9600	2,8000	11	32,00
24/8/2020	3,0200	0,00%	3,0200	3,0200	3,0200		,00
21/8/2020	3,0200	0,00%	2,8200	3,0800	2,8200	1.260	3.741,00
20/8/2020	3,0200	0,00%	3,0200	3,0200	3,0200		,00
19/8/2020	3,0200	3,42%	2,7200	3,0200	2,7200	510	1.509,00
18/8/2020	2,9200	9,77%	2,6600	2,9200	2,6600	1.070	3.079,00
17/8/2020	2,6600	0,00%	2,6600	2,6600	2,6600		,00
14/8/2020	2,6600	0,00%	2,6600	2,6600	2,6600		,00
13/8/2020	2,6600	0,00%	2,6600	2,6600	2,6600		,00
12/8/2020	2,6600	0,00%	2,6600	2,6600	2,6600		,00
11/8/2020	2,6600	0,00%	2,8200	2,8200	2,8200	12	33,00
10/8/2020	2,6600	0,00%	2,6600	2,6600	2,6600		,00
07/8/2020	2,6600	-6,34%	2,6600	2,6600	2,6600	220	585,00
06/8/2020	2,8400	5,97%	2,6000	2,8400	2,6000	815	2.139,00
05/8/2020	2,6800	0,00%	2,6800	2,6800	2,6800	1.550	4.154,00
04/8/2020	2,6800	0,00%	2,6200	2,6800	2,6200	1.050	2.754,00
03/8/2020	2,6800	1,52%	2,4800	2,6800	2,4800	760	1.976,00
31/7/2020	2,6400	-2,94%	2,6000	2,7000	2,5800	1.009	2.635,00
30/7/2020	2,7200	0,00%	2,7200	2,7200	2,7200		,00
29/7/2020	2,7200	3,82%	2,6800	2,7200	2,6800	399	1.079,00
28/7/2020	2,6200	-2,96%	2,7000	2,7000	2,6200	400	1.064,00
27/7/2020	2,7000	0,00%	2,8000	2,8000	2,7000	2.638	7.124,00
24/7/2020	2,7000	2,27%	2,6200	2,7200	2,6200	2.166	5.805,00
23/7/2020	2,6400	-8,97%	2,6400	2,7200	2,6400	7.811	20.778,00
22/7/2020	2,9000	7,41%	2,6000	2,9000	2,5400	6.192	16.308,00
21/7/2020	2,7000	-5,59%	2,7000	2,8200	2,6400	3.100	8.220,00
20/7/2020	2,8600	0,70%	2,8600	2,8600	2,8600	150	429,00
17/7/2020	2,8400	0,00%	2,8400	2,8400	2,8400		,00
16/7/2020	2,8400	0,00%	2,8400	2,8400	2,8400	20	56,00
15/7/2020	2,8400	1,43%	2,8600	2,8600	2,7000	442	1.211,00
14/7/2020	2,8000	0,72%	2,6400	2,8000	2,6400	430	1.195,00
13/7/2020	2,7800	0,00%	2,7800	2,7800	2,7800		,00
10/7/2020	2,7800	0,00%	2,7800	2,7800	2,7800		,00
09/7/2020	2,7800	2,96%	2,7000	2,7800	2,6200	429	1.149,00
08/7/2020	2,7000	0,00%	2,7000	2,7000	2,7000		,00
07/7/2020	2,7000	0,00%	2,7000	2,7000	2,7000		,00
06/7/2020	2,7000	0,00%	2,7000	2,7000	2,7000	79	213,00
03/7/2020	2,7000	-4,26%	2,7800	2,7800	2,7000	12	33,00
02/7/2020	2,8200	0,00%	2,8200	2,8200	2,8200		,00
01/7/2020	2,8200	-2,76%	2,8200	2,8200	2,8200	21	59,00
30/6/2020	2,9000	0,00%	2,7000	2,9000	2,7000	1.460	3.962,00
29/6/2020	2,9000	0,00%	2,9000	2,9000	2,9000		,00
26/6/2020	2,9000	0,00%	2,9000	2,9000	2,9000		,00
25/6/2020	2,9000	1,40%	2,7400	2,9200	2,7400	1.654	4.793,00
24/6/2020	2,8600	-2,72%	2,7800	2,9000	2,7600	990	2.745,00
23/6/2020	2,9400	0,00%	2,9400	2,9400	2,9400		,00
22/6/2020	2,9400	0,00%	2,9400	2,9400	2,9400		,00
19/6/2020	2,9400	7,30%	2,9200	2,9600	2,9200	300	884,00
18/6/2020	2,7400	0,00%	2,7400	2,7400	2,7400		,00
17/6/2020	2,7400	0,00%	2,7400	2,7400	2,7400		,00
16/6/2020	2,7400	0,00%	2,7400	2,7400	2,7400		,00
15/6/2020	2,7400	0,00%	2,7400	2,7400	2,7400		,00
12/6/2020	2,7400	0,00%	2,7400	2,7400	2,7400		,00
11/6/2020	2,7400	0,00%	2,6000	2,9800	2,6000	4.135	12.269,00
10/6/2020	2,7400	-3,52%	2,8000	2,8000	2,7000	1.612	4.510,00
09/6/2020	2,8400	-4,70%	2,8000	2,8400	2,8000	52	147,00
05/6/2020	2,9800	7,97%	2,9800	2,9800	2,9800	100	298,00
04/6/2020	2,7600	-6,12%	2,7600	2,7600	2,7600	20	55,00
03/6/2020	2,9400	0,00%	2,9400	2,9400	2,9400	3	8,00
02/6/2020	2,9400	4,26%	2,9400	2,9400	2,9400	80	235,00
01/6/2020	2,8200	-4,73%	2,8200	2,8200	2,8200	100	282,00
29/5/2020	2,9600	0,00%	2,9600	2,9600	2,9600		,00
28/5/2020	2,9600	3,50%	2,9600	2,9600	2,9600	20	59,00
27/5/2020	2,8600	0,00%	2,8600	2,8600	2,8600		,00
26/5/2020	2,8600	0,00%	2,8600	2,8600	2,8600		,00
25/5/2020	2,8600	0,00%	2,8600	2,8600	2,8600		,00
22/5/2020	2,8600	0,00%	2,8600	2,8600	2,8600		,00
21/5/2020	2,8600	-4,67%	2,9600	2,9600	2,8600	150	439,00
20/5/2020	3,0000	4,17%	2,8800	3,0000	2,8800	2.030	5.938,00
19/5/2020	2,8800	4,35%	2,8800	2,8800	2,8800	52	149,00
18/5/2020	2,7600	-1,43%	2,8400	2,8400	2,7600	179	494,00
15/5/2020	2,8000	2,94%	2,8400	2,8400	2,7800	905	2.529,00
14/5/2020	2,7200	-1,45%	2,7600	2,8000	2,6200	6.325	16.955,00
13/5/2020	2,7600	-2,13%	2,8200	2,8200	2,7600	2.113	5.861,00
12/5/2020	2,8200	-1,40%	2,8200	2,8200	2,8200	28	78,00
11/5/2020	2,8600	-3,38%	2,9200	2,9400	2,8600	392	1.137,00
08/5/2020	2,9600	0,00%	2,9600	2,9600	2,9600		,00
07/5/2020	2,9600	0,00%	2,8800	2,9600	2,8400	1.055	3.018,00
06/5/2020	2,9600	-1,33%	2,8400	2,9600	2,8200	1.615	4.575,00
05/5/2020	3,0000	0,00%	3,0000	3,0000	3,0000	100	300,00
04/5/2020	3,0000	0,00%	3,0000	3,0000	3,0000	1.650	4.950,00
30/4/2020	3,0000	0,00%	3,0000	3,0000	3,0000		,00
29/4/2020	3,0000	1,35%	3,0000	3,0000	3,0000	3.000	9.000,00
28/4/2020	2,9600	-0,67%	2,9600	3,0000	2,9600	2.170	6.441,06
27/4/2020	2,9800	-0,67%	2,9800	3,0000	2,9800	5.300	15.862,00
24/4/2020	3,0000	0,00%	3,0000	3,0000	3,0000	7.910	23.730,00
23/4/2020	3,0000	-2,60%	3,0800	3,0800	3,0000	7.318	21.954,72
22/4/2020	3,0800	0,65%	3,0800	3,1200	3,0800	847	2.616,66
21/4/2020	3,0600	0,00%	3,0600	3,0600	3,0600		,00
16/4/2020	3,0600	0,00%	3,0600	3,0600	3,0600		,00
15/4/2020	3,0600	0,00%	3,0600	3,0600	3,0600		,00
14/4/2020	3,0600	2,00%	3,1000	3,1000	3,0200	575	1.758,10
09/4/2020	3,0000	0,00%	2,9600	3,0000	2,9400	1.220	3.622,00
08/4/2020	3,0000	0,00%	3,0000	3,0000	3,0000	2.700	8.100,00
07/4/2020	3,0000	3,45%	2,9000	3,0600	2,9000	520	1.564,00
06/4/2020	2,9000	0,00%	2,9000	2,9000	2,9000	50	145,00
03/4/2020	2,9000	0,00%	2,9000	2,9000	2,9000	2.400	6.960,00
02/4/2020	2,9000	-3,33%	2,9000	2,9000	2,9000	2.030	5.887,00
01/4/2020	3,0000	0,00%	3,0000	3,0000	3,0000		,00
31/3/2020	3,0000	0,00%	3,0000	3,0000	3,0000		,00
30/3/2020	3,0000	0,00%	3,0000	3,0000	3,0000	200	600,00
27/3/2020	3,0000	0,00%	3,0000	3,0000	2,9800	3.125	9.356,70
26/3/2020	3,0000	0,00%	3,0000	3,0000	3,0000	1.140	3.420,00
24/3/2020	3,0000	0,00%	3,1000	3,1200	3,0000	1.750	5.333,20
23/3/2020	3,0000	0,00%	3,0000	3,0000	3,0000		,00
20/3/2020	3,0000	0,00%	3,0000	3,0000	3,0000		,00
19/3/2020	3,0000	6,38%	2,8200	3,0400	2,8200	7.034	20.863,02
18/3/2020	2,8200	-4,08%	2,9400	2,9800	2,8200	7.620	21.855,60
17/3/2020	2,9400	7,30%	2,7000	2,9400	2,7000	4.937	13.442,90
16/3/2020	2,7400	-2,84%	2,5600	2,7600	2,5600	17.377	46.571,20
13/3/2020	2,8200	-4,73%	2,9000	3,0800	2,8200	4.855	14.119,70
12/3/2020	2,9600	-1,33%	2,7400	2,9600	2,7400	14.200	40.048,90
11/3/2020	3,0000	2,74%	3,0600	3,0800	2,8600	4.200	12.318,66
10/3/2020	2,9200	-9,32%	3,1600	3,1800	2,9200	11.477	34.646,70
09/3/2020	3,2200	-8,00%	3,1800	3,4000	3,1600	1.490	4.789,36
06/3/2020	3,5000	-2,78%	3,5000	3,5600	3,4000	4.630	15.963,00
05/3/2020	3,6000	0,56%	3,5800	3,6000	3,5800	1.000	3.587,00
04/3/2020	3,5800	0,00%	3,5400	3,6000	3,5400	5.500	19.691,04
03/3/2020	3,5800	0,00%	3,5800	3,5800	3,5800		,00
28/2/2020	3,5800	2,29%	3,5000	3,6000	3,4200	7.896	28.114,84
27/2/2020	3,5000	-1,69%	3,4600	3,5400	3,4000	9.956	34.429,00
26/2/2020	3,5600	-0,56%	3,5000	3,5600	3,4400	6.375	22.254,34
25/2/2020	3,5800	-2,72%	3,5200	3,6000	3,5000	9.522	33.562,04
24/2/2020	3,6800	-0,54%	3,6200	3,7000	3,5800	9.296	33.839,44
21/2/2020	3,7000	0,00%	3,7000	3,7000	3,7000		,00
20/2/2020	3,7000	2,78%	3,6200	3,7000	3,6000	600	2.209,00
19/2/2020	3,6000	-0,55%	3,6000	3,6000	3,6000	1.450	5.220,00
18/2/2020	3,6200	-2,69%	3,6600	3,6600	3,6200	1.500	5.442,00
17/2/2020	3,7200	4,49%	3,6000	3,7200	3,5600	1.610	5.929,60
14/2/2020	3,5600	-2,73%	3,5200	3,6600	3,5200	1.333	4.710,38
13/2/2020	3,6600	0,00%	3,6600	3,6600	3,6600		,00
12/2/2020	3,6600	3,98%	3,6000	3,7400	3,6000	910	3.314,40
11/2/2020	3,5200	0,00%	3,5400	3,5400	3,5200	1.150	4.060,00
10/2/2020	3,5200	0,00%	3,5200	3,5200	3,5200	1.000	3.520,00
07/2/2020	3,5200	-1,68%	3,5200	3,5200	3,5200	1.346	4.737,92
06/2/2020	3,5800	2,87%	3,5800	3,5800	3,5800	500	1.790,00
05/2/2020	3,4800	0,00%	3,4800	3,4800	3,4000	2.356	8.178,48
04/2/2020	3,4800	0,00%	3,4800	3,4800	3,4800		,00
03/2/2020	3,4800	0,00%	3,4800	3,5600	3,4800	4.180	14.548,00
31/1/2020	3,4800	-1,14%	3,5400	3,5400	3,4800	4.500	15.830,00
30/1/2020	3,5200	0,00%	3,5000	3,5400	3,4000	10.373	36.236,98
29/1/2020	3,5200	0,57%	3,5200	3,5200	3,5000	2.079	7.302,50
28/1/2020	3,5000	-0,57%	3,5000	3,5000	3,5000	500	1.750,00
27/1/2020	3,5200	0,00%	3,5200	3,5200	3,4800	2.210	7.771,20
24/1/2020	3,5200	0,00%	3,5200	3,5200	3,5200		,00
23/1/2020	3,5200	0,00%	3,4600	3,5200	3,4400	885	3.087,20
22/1/2020	3,5200	0,57%	3,4600	3,5200	3,4600	1.378	4.830,84
21/1/2020	3,5000	0,00%	3,4800	3,5000	3,4000	6.466	22.558,00
20/1/2020	3,5000	1,74%	3,3600	3,5000	3,3600	250	851,00
17/1/2020	3,4400	0,00%	3,4000	3,4400	3,4000	450	1.531,88
16/1/2020	3,4400	-1,71%	3,4400	3,4400	3,4400	746	2.566,24
15/1/2020	3,5000	1,16%	3,4600	3,5000	3,4600	3.054	10.663,62
14/1/2020	3,4600	0,00%	3,4600	3,4600	3,4600		,00
13/1/2020	3,4600	0,00%	3,4400	3,4600	3,3800	2.596	8.886,16
10/1/2020	3,4600	-0,57%	3,4200	3,4600	3,4200	290	993,80
09/1/2020	3,4800	0,00%	3,3600	3,4800	3,3600	1.750	6.021,00
08/1/2020	3,4800	0,00%	3,3400	3,4800	3,3400	4.160	14.338,82
07/1/2020	3,4800	3,57%	3,3600	3,4800	3,3000	1.288	4.464,54
03/1/2020	3,3600	0,00%	3,3600	3,3600	3,3600		,00
02/1/2020	3,3600	-2,33%	3,3600	3,3600	3,3600	1	3,36
31/12/2019	3,4400	0,00%	3,4400	3,4400	3,4400		,00
30/12/2019	3,4400	0,00%	3,4400	3,4400	3,4400		,00
27/12/2019	3,4400	-0,58%	3,3400	3,4400	3,3400	700	2.388,00
23/12/2019	3,4600	0,00%	3,4400	3,4600	3,4400	2.489	8.582,24
20/12/2019	3,4600	0,00%	3,4600	3,4600	3,4600		,00
19/12/2019	3,4600	0,00%	3,4600	3,4600	3,4000	3.950	13.661,00
18/12/2019	3,4600	2,37%	3,3400	3,4600	3,3400	580	1.979,20
17/12/2019	3,3800	-1,17%	3,3000	3,4800	3,3000	8.299	28.069,84
16/12/2019	3,4200	0,00%	3,4200	3,4800	3,4200	151	516,48
13/12/2019	3,4200	0,00%	3,4200	3,4200	3,4200		,00
12/12/2019	3,4200	0,00%	3,4200	3,4200	3,4200		,00
11/12/2019	3,4200	0,00%	3,4200	3,4200	3,4200		,00
10/12/2019	3,4200	1,79%	3,2600	3,4200	3,2400	10.684	35.539,20
09/12/2019	3,3600	0,60%	3,3000	3,4000	3,2600	2.550	8.409,86
06/12/2019	3,3400	0,60%	3,4400	3,4600	3,3400	527	1.766,20
05/12/2019	3,3200	-2,35%	3,3800	3,3800	3,3200	1.697	5.694,04
04/12/2019	3,4000	-2,30%	3,3600	3,4400	3,3400	4.518	15.207,64
03/12/2019	3,4800	-1,14%	3,4000	3,4800	3,4000	1.000	3.421,60
02/12/2019	3,5200	0,00%	3,5200	3,5200	3,5200		,00
29/11/2019	3,5200	5,39%	3,3400	3,5200	3,3400	265	896,80
28/11/2019	3,3400	0,00%	3,3400	3,3400	3,3400		,00
27/11/2019	3,3400	-4,02%	3,3800	3,3800	3,3400	438	1.469,72
26/11/2019	3,4800	0,00%	3,3600	3,4800	3,3400	5.810	19.787,40
25/11/2019	3,4800	0,00%	3,4400	3,4800	3,3400	1.755	6.028,20
22/11/2019	3,4800	0,00%	3,4800	3,4800	3,4800		,00
21/11/2019	3,4800	0,00%	3,3400	3,4800	3,3000	2.100	6.986,90
20/11/2019	3,4800	0,00%	3,4800	3,4800	3,4800		,00
19/11/2019	3,4800	1,75%	3,4400	3,4800	3,4400	2.300	7.915,48
18/11/2019	3,4200	0,59%	3,3600	3,4200	3,3600	8.800	29.897,34
15/11/2019	3,4000	0,00%	3,3600	3,4000	3,3600	3.200	10.816,00
14/11/2019	3,4000	0,00%	3,4000	3,4200	3,4000	5.000	17.040,00
13/11/2019	3,4000	0,00%	3,4000	3,4000	3,4000	550	1.870,00
12/11/2019	3,4000	3,66%	3,2000	3,4000	3,2000	500	1.618,86
11/11/2019	3,2800	0,00%	3,2400	3,2800	3,2000	1.412	4.551,38
08/11/2019	3,2800	-3,53%	3,2800	3,2800	3,2800	28	91,84
07/11/2019	3,4000	0,00%	3,3000	3,4000	3,2800	3.448	11.639,52
06/11/2019	3,4000	0,00%	3,4000	3,4000	3,3000	2.200	7.443,00
05/11/2019	3,4000	1,19%	3,2400	3,4000	3,2400	1.531	5.098,18
04/11/2019	3,3600	0,00%	3,3600	3,3600	3,3600		,00
01/11/2019	3,3600	0,00%	3,3000	3,3600	3,2200	3.130	10.198,86
31/10/2019	3,3600	-0,59%	3,3600	3,3600	3,3600	54	181,44
30/10/2019	3,3800	0,00%	3,3800	3,3800	3,3800		,00
29/10/2019	3,3800	0,00%	3,3800	3,3800	3,3800		,00
25/10/2019	3,3800	0,00%	3,3800	3,3800	3,3800		,00
24/10/2019	3,3800	0,00%	3,3800	3,3800	3,3800		,00
23/10/2019	3,3800	0,00%	3,3000	3,3800	3,3000	2.206	7.352,80
22/10/2019	3,3800	-0,59%	3,3400	3,3800	3,3400	150	503,00
21/10/2019	3,4000	0,00%	3,4000	3,4000	3,4000		,00
18/10/2019	3,4000	0,00%	3,4000	3,4000	3,4000		,00
17/10/2019	3,4000	1,19%	3,3600	3,4000	3,3600	144	485,84
16/10/2019	3,3600	0,00%	3,3000	3,3600	3,3000	550	1.818,00
15/10/2019	3,3600	0,00%	3,3600	3,3600	3,3600		,00
14/10/2019	3,3600	0,00%	3,3600	3,3600	3,3600		,00
11/10/2019	3,3600	0,00%	3,3600	3,3600	3,3600		,00
10/10/2019	3,3600	-0,59%	3,2800	3,3600	3,2800	540	1.790,40
09/10/2019	3,3800	0,60%	3,3000	3,3800	3,2600	1.910	6.250,00
08/10/2019	3,3600	-1,18%	3,3600	3,3600	3,3600	3.000	10.080,00
07/10/2019	3,4000	0,59%	3,2600	3,4000	3,2000	5.050	16.477,00
04/10/2019	3,3800	0,00%	3,2600	3,3800	3,2600	100	332,00
03/10/2019	3,3800	-0,59%	3,3000	3,3800	3,3000	3.550	11.819,80
02/10/2019	3,4000	-0,58%	3,3200	3,4000	3,3200	3.879	12.911,40
01/10/2019	3,4200	1,18%	3,3600	3,4200	3,3200	3.720	12.548,46
30/9/2019	3,3800	-0,59%	3,3000	3,4000	3,3000	10.630	35.137,40
27/9/2019	3,4000	0,00%	3,4000	3,4000	3,4000	140	476,00
26/9/2019	3,4000	0,00%	3,3000	3,4000	3,2200	920	3.044,40
25/9/2019	3,4000	1,19%	3,3000	3,4000	3,2400	1.240	4.068,60
24/9/2019	3,3600	-1,18%	3,4200	3,4200	3,3600	157	527,94
23/9/2019	3,4000	-0,58%	3,4400	3,4400	3,3800	4.550	15.394,60
20/9/2019	3,4200	0,59%	3,4000	3,4200	3,3800	4.915	16.710,90
19/9/2019	3,4000	0,00%	3,4000	3,4000	3,3800	3.950	13.426,00
18/9/2019	3,4000	-0,58%	3,3200	3,4200	3,3200	4.580	15.532,70
17/9/2019	3,4200	0,59%	3,3400	3,4200	3,3400	860	2.887,00
16/9/2019	3,4000	-2,30%	3,4000	3,4000	3,4000	2.839	9.652,60
13/9/2019	3,4800	2,35%	3,4600	3,4800	3,4600	300	1.042,00
12/9/2019	3,4000	0,59%	3,3800	3,4600	3,3800	20.569	70.026,60
11/9/2019	3,3800	0,00%	3,3800	3,3800	3,3800		,00
10/9/2019	3,3800	-3,43%	3,3800	3,3800	3,3800	8	27,04
09/9/2019	3,5000	0,00%	3,5000	3,5000	3,5000		,00
06/9/2019	3,5000	-0,57%	3,4800	3,5000	3,4800	1.040	3.620,00
05/9/2019	3,5200	1,15%	3,5000	3,5200	3,4000	3.150	10.806,44
04/9/2019	3,4800	4,19%	3,3400	3,4800	3,3400	10.316	34.908,80
03/9/2019	3,3400	-1,18%	3,3600	3,3600	3,3400	1.043	3.485,88
02/9/2019	3,3800	0,60%	3,3600	3,3800	3,3600	2.165	7.307,70
30/8/2019	3,3600	0,00%	3,3200	3,3800	3,3000	13.640	45.417,60
29/8/2019	3,3600	-1,18%	3,2800	3,3600	3,2400	5.732	18.801,00
28/8/2019	3,4000	0,00%	3,3800	3,4000	3,3400	13.210	44.396,40

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.%