Συνεχης ενημερωση

LOULIS FOOD INGREDIENTS Α.Ε. (ΛΟΥΛΗ)

4,1500 €

0,0100 (0,24%)

Άνοιγμα 4,1700
Υψηλό 4,2600
Χαμηλό 4,1200

Όγκος 1.552
Τζίρος 6.451 €
Πράξεις 14

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/8/2019	3,4000	0,00%	3,3800	3,4000	3,3400	13.210	44.396,40
27/8/2019	3,4000	-1,16%	3,3400	3,4000	3,3200	940	3.142,00
26/8/2019	3,4400	2,99%	3,2000	3,4400	3,2000	7.238	23.944,18
23/8/2019	3,3400	-1,18%	3,3000	3,3400	3,2800	1.040	3.433,60
22/8/2019	3,3800	0,60%	3,2800	3,3800	3,2800	360	1.194,80
21/8/2019	3,3600	0,00%	3,2400	3,3600	3,2400	2.452	8.121,72
20/8/2019	3,3600	0,00%	3,3600	3,3600	3,3600	250	840,00
19/8/2019	3,3600	2,44%	3,3400	3,3600	3,3400	2.208	7.402,86
16/8/2019	3,2800	0,00%	3,2400	3,2800	3,2000	615	1.979,44
14/8/2019	3,2800	0,00%	3,2400	3,3400	3,2200	169	554,14
13/8/2019	3,2800	0,00%	3,2400	3,2800	3,2000	3.303	10.694,66
12/8/2019	3,2800	-5,20%	3,4400	3,4600	3,2800	3.884	12.897,16
09/8/2019	3,4600	-1,14%	3,3200	3,4600	3,2800	6.650	22.130,96
08/8/2019	3,5000	0,00%	3,5000	3,5000	3,5000		,00
07/8/2019	3,5000	-1,69%	3,5600	3,5600	3,4400	1.500	5.203,00
06/8/2019	3,5600	2,30%	3,4600	3,5600	3,4600	2.000	7.005,52
05/8/2019	3,4800	1,75%	3,3600	3,4800	3,3200	10.015	33.444,70
02/8/2019	3,4200	-0,58%	3,3400	3,4200	3,3400	2.100	7.102,22
01/8/2019	3,4400	3,58%	3,4000	3,4400	3,3000	3.504	11.728,52
31/7/2019	3,3210	0,00%	3,2620	3,3600	3,2420	713	2.352,32
30/7/2019	3,3210	0,00%	3,2420	3,3210	3,2420	51	168,60
29/7/2019	3,3210	3,04%	3,2230	3,3800	3,1840	4.173	13.883,60
26/7/2019	3,2230	-1,20%	3,1840	3,2620	3,1840	1.923	6.211,68
25/7/2019	3,2620	-0,61%	3,3210	3,4000	3,2030	3.460	11.464,06
24/7/2019	3,2820	1,83%	3,1640	3,2820	3,1640	2.040	6.551,64
23/7/2019	3,2230	1,86%	3,0460	3,2230	3,0460	3.511	11.124,70
22/7/2019	3,1640	0,64%	3,1050	3,1840	3,0660	3.969	12.348,00
19/7/2019	3,1440	-0,63%	3,1440	3,1640	3,1440	2.036	6.404,00
18/7/2019	3,1640	0,00%	3,1640	3,3010	3,1640	3.386	10.966,94
17/7/2019	3,1640	5,22%	3,0070	3,1640	3,0070	15.246	46.232,32
16/7/2019	3,0070	0,00%	3,0070	3,0070	2,9280	8.539	25.455,04
15/7/2019	3,0070	5,55%	2,7510	3,0460	2,7510	47.875	141.701,84
12/7/2019	2,8490	2,11%	2,7510	2,8490	2,7510	3.460	9.656,00
11/7/2019	2,7900	2,88%	2,5150	2,7900	2,5150	8.158	22.583,76
10/7/2019	2,7120	-0,73%	2,7120	2,7120	2,7120	248	673,44
09/7/2019	2,7320	-0,69%	2,7510	2,7510	2,7320	3.155	8.658,00
08/7/2019	2,7510	-0,72%	2,6920	2,7710	2,6920	4.173	11.436,00
05/7/2019	2,7710	1,43%	2,6730	2,7710	2,6730	7.063	19.281,42
04/7/2019	2,7320	0,00%	2,7320	2,7320	2,7320		,00
03/7/2019	2,7320	2,98%	2,6530	2,7320	2,6330	8.193	21.987,46
02/7/2019	2,6530	0,00%	2,5940	2,6530	2,5940	122	317,40
01/7/2019	2,6530	0,76%	2,6140	2,6920	2,6140	12.593	33.232,00
28/6/2019	2,6330	-1,50%	2,6140	2,6730	2,5940	611	1.607,84
27/6/2019	2,6730	0,75%	2,6730	2,6730	2,6730	20	54,40
26/6/2019	2,6530	1,49%	2,6530	2,6530	2,6530	1.791	4.752,00
25/6/2019	2,6140	0,00%	2,6140	2,6330	2,6140	650	1.701,74
24/6/2019	2,6140	0,00%	2,6140	2,6140	2,6140		,00
21/6/2019	2,6140	0,00%	2,6140	2,6140	2,6140	59	154,28
20/6/2019	2,6140	0,00%	2,6140	2,6140	2,6140		,00
19/6/2019	2,6140	-2,90%	2,7320	2,7320	2,5940	1.576	4.170,16
18/6/2019	2,6920	2,98%	2,6920	2,6920	2,6920	102	274,00
14/6/2019	2,6140	-1,47%	2,6140	2,6140	2,6140	407	1.064,00
13/6/2019	2,6530	0,76%	2,6530	2,6530	2,6530	1.120	2.970,00
12/6/2019	2,6330	-0,75%	2,6330	2,6530	2,6140	2.753	7.239,90
11/6/2019	2,6530	0,00%	2,5940	2,6530	2,5550	1.527	4.016,00
10/6/2019	2,6530	-0,75%	2,6530	2,6530	2,5550	4.632	12.045,12
07/6/2019	2,6730	4,62%	2,6920	2,6920	2,6530	728	1.945,58
06/6/2019	2,5550	0,00%	2,5550	2,6330	2,5550	7.544	19.333,20
05/6/2019	2,5550	0,00%	2,4760	2,5740	2,4760	611	1.560,50
04/6/2019	2,5550	1,59%	2,5350	2,5550	2,4560	308	766,80
03/6/2019	2,5150	-2,29%	2,5150	2,5150	2,5150	356	896,00
31/5/2019	2,5740	-0,77%	2,5550	2,5940	2,5550	3.460	8.856,00
30/5/2019	2,5940	-1,48%	2,4960	2,6530	2,4960	1.088	2.810,32
29/5/2019	2,6330	2,29%	2,5740	2,6330	2,5740	132	343,30
28/5/2019	2,5740	0,00%	2,4760	2,5940	2,4760	8.220	20.698,46
27/5/2019	2,5740	3,13%	2,5350	2,5740	2,4960	5.811	14.795,06
24/5/2019	2,4960	0,00%	2,5150	2,5150	2,4370	2.993	7.352,56
23/5/2019	2,4960	1,63%	2,4170	2,4960	2,4170	1.018	2.538,96
22/5/2019	2,4560	0,00%	2,4560	2,4560	2,4170	814	1.980,00
21/5/2019	2,4560	0,00%	2,4560	2,4560	2,4560		,00
20/5/2019	2,4560	0,00%	2,4170	2,4560	2,4170	10.178	24.998,00
17/5/2019	2,4560	-3,12%	2,5940	2,5940	2,4560	5.293	13.152,50
16/5/2019	2,5350	0,00%	2,5350	2,5350	2,5350		,00
15/5/2019	2,5350	0,80%	2,5350	2,5550	2,4560	7.088	17.863,76
14/5/2019	2,5150	1,58%	2,4170	2,5150	2,4170	1.323	3.218,40
13/5/2019	2,4760	-0,80%	2,4560	2,4960	2,3970	5.979	14.636,92
10/5/2019	2,4960	0,00%	2,4560	2,4960	2,4170	632	1.573,26
09/5/2019	2,4960	-2,31%	2,4760	2,5740	2,4760	612	1.523,14
08/5/2019	2,5550	-1,50%	2,5150	2,5550	2,4960	958	2.409,94
07/5/2019	2,5940	0,00%	2,5350	2,5940	2,5150	341	867,22
06/5/2019	2,5940	1,53%	2,5940	2,6140	2,5940	1.262	3.287,40
03/5/2019	2,5550	0,00%	2,5550	2,5550	2,5550	473	1.209,00
02/5/2019	2,5550	0,00%	2,5550	2,5550	2,5150	8.111	20.713,20
30/4/2019	2,5550	0,00%	2,5550	2,5550	2,5550		,00
25/4/2019	2,5550	-1,73%	2,5550	2,5550	2,5550		,00
24/4/2019	2,6000	-0,76%	2,5800	2,6000	2,5600	3.143	8.076,00
23/4/2019	2,6200	0,77%	2,6200	2,6800	2,6200	11.195	29.447,00
18/4/2019	2,6000	-0,76%	2,6200	2,6400	2,6000	4.100	10.671,00
17/4/2019	2,6200	-1,50%	2,5600	2,6600	2,5200	7.230	18.802,00
16/4/2019	2,6600	2,31%	2,6400	2,6800	2,6400	500	1.332,00
15/4/2019	2,6000	-0,76%	2,6000	2,6600	2,6000	4.199	10.957,00
12/4/2019	2,6200	3,97%	2,5600	2,6400	2,5600	3.616	9.466,00
11/4/2019	2,5200	0,80%	2,5400	2,5800	2,4800	667	1.690,00
10/4/2019	2,5000	0,81%	2,4200	2,5400	2,4200	4.370	10.909,00
09/4/2019	2,4800	-0,80%	2,5000	2,5000	2,4600	3.640	9.077,00
08/4/2019	2,5000	0,00%	2,4400	2,5400	2,4400	1.750	4.360,00
05/4/2019	2,5000	-0,79%	2,5000	2,5200	2,5000	2.628	6.573,00
04/4/2019	2,5200	0,00%	2,5200	2,5400	2,5200	672	1.695,00
03/4/2019	2,5200	0,00%	2,5000	2,5400	2,5000	495	1.249,00
02/4/2019	2,5200	0,80%	2,5000	2,5200	2,4400	4.124	10.165,00
01/4/2019	2,5000	1,63%	2,5000	2,6000	2,4600	1.861	4.696,00
29/3/2019	2,4600	1,65%	2,3800	2,4600	2,3800	3.140	7.721,00
28/3/2019	2,4200	0,96%	2,4000	2,4600	2,3800	1.350	3.257,00
27/3/2019	2,3970	0,00%	2,3970	2,3970	2,3970		,00
26/3/2019	2,3970	-1,76%	2,3970	2,3970	2,3970		,00
22/3/2019	2,4400	0,00%	2,4400	2,4400	2,4400	1.400	3.416,00
21/3/2019	2,4400	-2,40%	2,4000	2,4600	2,4000	4.585	11.172,00
20/3/2019	2,5000	1,63%	2,3600	2,5000	2,3400	575	1.396,00
19/3/2019	2,4600	0,00%	2,4600	2,4600	2,4600	2.195	5.399,00
18/3/2019	2,4600	-0,81%	2,4600	2,5000	2,4600	2.115	5.234,00
15/3/2019	2,4800	3,46%	2,4600	2,4800	2,4000	250	604,00
14/3/2019	2,3970	-1,76%	2,3970	2,3970	2,3970		,00
13/3/2019	2,4400	-0,81%	2,3400	2,4800	2,3200	2.976	7.239,00
12/3/2019	2,4600	1,65%	2,4600	2,4600	2,4600	500	1.230,00
08/3/2019	2,4200	0,00%	2,4200	2,4200	2,4200	500	1.210,00
07/3/2019	2,4200	0,00%	2,3200	2,4200	2,3200	471	1.132,00
06/3/2019	2,4200	-0,82%	2,4400	2,4400	2,3600	12.580	30.085,00
05/3/2019	2,4400	0,00%	2,3400	2,4400	2,3400	560	1.337,00
04/3/2019	2,4400	2,52%	2,3000	2,4400	2,3000	2.125	5.001,00
01/3/2019	2,3800	-0,83%	2,3600	2,4000	2,3600	210	500,00
28/2/2019	2,4000	0,00%	2,4000	2,4000	2,4000	120	288,00
27/2/2019	2,4000	-0,83%	2,4000	2,4000	2,3800	900	2.152,00
26/2/2019	2,4200	-0,82%	2,4200	2,4200	2,4200	200	484,00
25/2/2019	2,4400	-0,81%	2,4200	2,4400	2,4200	1.306	3.182,00
22/2/2019	2,4600	2,50%	2,3800	2,4600	2,3800	340	812,00
21/2/2019	2,4000	-1,64%	2,4000	2,4000	2,4000	431	1.034,00
20/2/2019	2,4400	1,67%	2,4000	2,4600	2,3200	8.032	19.149,00
19/2/2019	2,4000	-0,83%	2,3800	2,4000	2,3800	595	1.427,00
18/2/2019	2,4200	1,77%	2,4000	2,4200	2,3800	3.553	8.570,00
15/2/2019	2,3780	0,00%	2,3780	2,3780	2,3780		,00
14/2/2019	2,3780	-0,92%	2,2990	2,3780	2,2990	1.834	4.301,94
13/2/2019	2,4000	1,78%	2,4000	2,4000	2,4000	504	1.209,00
12/2/2019	2,3580	-0,84%	2,3390	2,3780	2,3390	777	1.825,22
11/2/2019	2,3780	0,00%	2,3390	2,3780	2,3190	1.304	3.062,02
08/2/2019	2,3780	0,00%	2,3580	2,3970	2,2990	2.850	6.756,26
07/2/2019	2,3780	0,85%	2,3390	2,3780	2,3190	1.165	2.713,66
06/2/2019	2,3580	-0,84%	2,3580	2,3580	2,3390	314	735,98
05/2/2019	2,3780	0,00%	2,3780	2,3780	2,3780		,00
04/2/2019	2,3780	0,85%	2,3190	2,3970	2,3190	2.038	4.832,92
01/2/2019	2,3580	0,00%	2,3970	2,3970	2,3190	2.048	4.778,60
31/1/2019	2,3580	0,00%	2,3190	2,3580	2,3190	712	1.654,00
30/1/2019	2,3580	0,00%	2,3190	2,3580	2,2990	2.610	6.071,90
29/1/2019	2,3580	0,81%	2,2600	2,3580	2,2600	5.555	12.638,14
28/1/2019	2,3390	0,00%	2,3390	2,3390	2,3390		,00
25/1/2019	2,3390	0,00%	2,2990	2,3580	2,2990	742	1.730,26
24/1/2019	2,3390	3,50%	2,2010	2,3390	2,2010	5.008	11.345,82
23/1/2019	2,2600	0,00%	2,2600	2,2800	2,2600	2.443	5.532,30
22/1/2019	2,2600	1,76%	2,2600	2,2600	2,2010	13.722	30.612,60
21/1/2019	2,2210	-0,85%	2,2210	2,2800	2,2010	4.218	9.388,40
18/1/2019	2,2400	-2,57%	2,2010	2,2990	2,2010	5.173	11.446,32
17/1/2019	2,2990	4,45%	2,2990	2,2990	2,2990	153	351,00
16/1/2019	2,2010	0,00%	2,1620	2,2010	2,1420	1.120	2.443,20
15/1/2019	2,2010	0,00%	2,2010	2,2010	2,2010	2.868	6.312,32
14/1/2019	2,2010	1,80%	2,2210	2,2400	2,2010	15.298	33.727,64
11/1/2019	2,1620	-0,87%	2,1620	2,1810	2,1420	3.994	8.579,72
10/1/2019	2,1810	0,00%	2,1620	2,2210	2,1620	11.176	24.630,46
09/1/2019	2,1810	0,00%	2,2010	2,2010	2,1220	10.387	22.627,32
08/1/2019	2,1810	0,00%	2,1810	2,1810	2,1810	509	1.110,00
07/1/2019	2,1810	0,88%	2,1810	2,1810	2,1810	852	1.858,14
04/1/2019	2,1620	1,89%	2,1220	2,1620	2,1030	713	1.539,60
03/1/2019	2,1220	-1,85%	2,0630	2,1220	2,0630	489	1.024,80
02/1/2019	2,1620	0,00%	2,1620	2,1620	2,1620	41	88,00
31/12/2018	2,1620	-1,73%	2,1620	2,1620	2,1620		,00
28/12/2018	2,2000	1,85%	2,0200	2,2000	2,0200	200	413,00
27/12/2018	2,1600	4,85%	2,0400	2,1600	2,0400	15.210	32.703,00
21/12/2018	2,0600	-0,15%	2,2600	2,2600	2,0600	556	1.155,00
20/12/2018	2,0630	0,00%	2,0630	2,0630	2,0630		,00
19/12/2018	2,0630	0,00%	2,0630	2,0630	2,0630		,00
18/12/2018	2,0630	-1,76%	2,0630	2,0630	2,0630		,00
17/12/2018	2,1000	0,96%	1,9800	2,1000	1,9800	620	1.242,00
14/12/2018	2,0800	1,76%	2,0800	2,0800	2,0800	6.300	13.104,00
13/12/2018	2,0440	-1,73%	2,0440	2,0440	2,0440		,00
12/12/2018	2,0800	0,97%	2,0600	2,0800	2,0600	5.140	10.624,00
11/12/2018	2,0600	1,98%	2,0600	2,0600	2,0600	600	1.236,00
10/12/2018	2,0200	0,00%	2,0200	2,0400	2,0200	625	1.263,00
07/12/2018	2,0200	1,76%	2,0200	2,0200	2,0200	5	10,00
06/12/2018	1,9850	0,00%	1,9850	1,9850	1,9850		,00
05/12/2018	1,9850	0,00%	1,9850	1,9850	1,9850		,00
04/12/2018	1,9850	-1,73%	1,9850	1,9850	1,9850		,00
03/12/2018	2,0200	3,06%	1,9500	2,0600	1,9500	11.247	22.443,00
30/11/2018	1,9600	-1,01%	2,0000	2,0000	1,9600	942	1.878,00
29/11/2018	1,9800	2,27%	2,0000	2,0000	1,9700	1.564	3.112,00
28/11/2018	1,9360	-1,73%	1,9360	1,9360	1,9360		,00
27/11/2018	1,9700	1,03%	1,9700	2,0000	1,9700	2.800	5.529,00
26/11/2018	1,9500	1,04%	1,9000	1,9500	1,9000	3.290	6.395,00
23/11/2018	1,9300	-3,50%	1,9400	1,9400	1,9200	1.853	3.576,00
22/11/2018	2,0000	1,01%	2,0000	2,0000	2,0000	215	430,00
21/11/2018	1,9800	-3,88%	1,9800	1,9800	1,9800	300	594,00
20/11/2018	2,0600	0,00%	2,2000	2,2000	2,2000	4	8,00
19/11/2018	2,0600	1,78%	1,9600	1,9600	1,9600	5	9,00
16/11/2018	2,0240	0,00%	2,0240	2,0240	2,0240		,00
15/11/2018	2,0240	-1,75%	2,0240	2,0240	2,0240		,00
14/11/2018	2,0600	3,00%	2,0600	2,0600	2,0600	55	113,00
13/11/2018	2,0000	1,01%	2,0000	2,0200	2,0000	30.500	61.380,00
12/11/2018	1,9800	-0,50%	1,9800	1,9800	1,9800	600	1.188,00
09/11/2018	1,9900	0,00%	1,9900	1,9900	1,9900	1.500	2.985,00
08/11/2018	1,9900	2,26%	1,9800	1,9900	1,9800	1.073	2.130,00
07/11/2018	1,9460	-1,72%	1,9460	1,9460	1,9460		,00
06/11/2018	1,9800	1,02%	1,9600	1,9800	1,9600	10.000	19.716,00
05/11/2018	1,9600	1,77%	1,9900	1,9900	1,9900	10	19,00
02/11/2018	1,9260	-1,73%	1,9260	1,9260	1,9260		,00
01/11/2018	1,9600	-2,97%	1,9300	1,9600	1,9300	2.545	4.986,00
31/10/2018	2,0200	-0,98%	2,0200	2,0200	2,0200	200	404,00
30/10/2018	2,0400	0,00%	1,9700	1,9700	1,9700	40	78,00
29/10/2018	2,0400	2,00%	1,9000	2,0400	1,9000	4.144	8.360,00
26/10/2018	2,0000	0,76%	2,0000	2,0000	2,0000	392	784,00
25/10/2018	1,9850	0,00%	1,9850	1,9850	1,9850		,00
24/10/2018	1,9850	0,00%	1,9850	1,9850	1,9850		,00
23/10/2018	1,9850	-1,73%	1,9850	1,9850	1,9850		,00
22/10/2018	2,0200	0,00%	2,0200	2,0200	2,0200	200	404,00
19/10/2018	2,0200	0,00%	2,0200	2,0200	2,0200	1.100	2.222,00
18/10/2018	2,0200	1,76%	2,2000	2,2000	2,2000	10	22,00
17/10/2018	1,9850	-1,73%	1,9850	1,9850	1,9850		,00
16/10/2018	2,0200	1,76%	1,9600	1,9600	1,9600	1	1,00
15/10/2018	1,9850	-1,73%	1,9850	1,9850	1,9850		,00
12/10/2018	2,0200	0,80%	2,0800	2,0800	1,9700	396	818,00
11/10/2018	2,0040	-1,76%	2,0040	2,0040	2,0040		,00
10/10/2018	2,0400	1,80%	2,1000	2,1000	2,1000	26	54,00
09/10/2018	2,0040	-1,76%	2,0040	2,0040	2,0040		,00
08/10/2018	2,0400	-0,97%	2,0600	2,0600	2,0000	500	1.004,00
05/10/2018	2,0600	3,78%	2,0200	2,0600	2,0000	2.200	4.422,00
04/10/2018	1,9850	-1,73%	1,9850	1,9850	1,9850		,00
03/10/2018	2,0200	0,00%	1,9900	2,0800	1,9900	3.420	6.920,00
02/10/2018	2,0200	-1,94%	2,0000	2,0200	2,0000	642	1.291,00
01/10/2018	2,0600	-1,90%	2,0200	2,0800	2,0000	8.960	18.256,00
28/9/2018	2,1000	1,94%	2,0400	2,1000	2,0200	1.475	3.004,00
27/9/2018	2,0600	-1,90%	2,0800	2,0800	2,0600	660	1.361,00
26/9/2018	2,1000	-0,94%	2,1800	2,1800	2,1000	1.460	3.070,00
25/9/2018	2,1200	0,00%	2,0800	2,1400	2,0800	2.166	4.537,00
24/9/2018	2,1200	-1,85%	2,1000	2,1200	2,0600	7.305	15.196,00
21/9/2018	2,1600	0,00%	2,1000	2,1800	2,1000	1.096	2.373,00
20/9/2018	2,1600	-0,92%	2,1200	2,1600	2,1000	510	1.073,00
19/9/2018	2,1800	0,00%	2,1200	2,1800	2,1200	65	138,00
18/9/2018	2,1800	0,00%	2,1000	2,2200	2,0800	2.739	5.874,00
17/9/2018	2,1800	-1,80%	2,0800	2,1800	2,0800	507	1.063,00
14/9/2018	2,2200	1,83%	2,2200	2,2200	2,2200	500	1.110,00
13/9/2018	2,1800	2,83%	2,2000	2,2000	2,0800	671	1.396,00
12/9/2018	2,1200	-0,09%	2,1000	2,1200	2,1000	1.000	2.110,00
11/9/2018	2,1220	-1,76%	2,1220	2,1220	2,1220		,00
10/9/2018	2,1600	1,89%	2,1600	2,1600	2,1600	404	872,00
07/9/2018	2,1200	0,00%	2,1200	2,1200	2,1200	1.000	2.120,00
06/9/2018	2,1200	-4,50%	2,1600	2,1600	2,1200	3.600	7.728,00
05/9/2018	2,2200	-1,77%	2,1400	2,3000	2,1400	11.100	24.619,00
04/9/2018	2,2600	-0,88%	2,1400	2,2600	2,1400	110	236,00
03/9/2018	2,2800	2,66%	2,2800	2,2800	2,2800	400	912,00
31/8/2018	2,2210	-1,73%	2,2210	2,2210	2,2210		,00
30/8/2018	2,2600	-0,88%	2,2400	2,3000	2,2400	2.700	6.166,00
29/8/2018	2,2800	6,44%	2,1000	2,2800	2,1000	4.132	9.124,00
28/8/2018	2,1420	-1,74%	2,1420	2,1420	2,1420		,00
27/8/2018	2,1800	0,93%	2,1800	2,2200	2,1800	10.200	22.336,00
24/8/2018	2,1600	1,89%	2,1000	2,1600	2,1000	510	1.071,00
23/8/2018	2,1200	0,95%	2,1000	2,1600	2,1000	2.505	5.313,00
22/8/2018	2,1000	-0,94%	2,0200	2,1400	2,0200	2.442	5.080,00
21/8/2018	2,1200	0,95%	2,0600	2,1200	2,0200	1.835	3.756,00
20/8/2018	2,1000	0,00%	2,1000	2,1400	2,1000	1.690	3.565,00
17/8/2018	2,1000	2,94%	2,0400	2,1000	2,0400	110	225,00
16/8/2018	2,0400	-7,31%	2,1400	2,1400	2,0000	5.406	11.026,00
14/8/2018	2,2010	0,00%	2,2010	2,2010	2,2010		,00
13/8/2018	2,2010	0,00%	2,2010	2,2010	2,2010		,00
10/8/2018	2,2010	-1,74%	2,2010	2,2010	2,2010		,00
09/8/2018	2,2400	5,66%	2,2400	2,2400	2,2400	10	22,00
08/8/2018	2,1200	-5,36%	2,1200	2,2000	2,1200	500	1.061,00
07/8/2018	2,2400	2,71%	2,1800	2,2400	2,1800	310	676,00
06/8/2018	2,1810	0,00%	2,1810	2,1810	2,1810		,00
03/8/2018	2,1810	-1,76%	2,1810	2,1810	2,1810		,00
02/8/2018	2,2200	3,64%	2,0800	2,2200	2,0800	465	969,00
01/8/2018	2,1420	0,00%	2,1420	2,1420	2,1420		,00
31/7/2018	2,1420	-1,74%	2,1420	2,1420	2,1420		,00
30/7/2018	2,1800	2,73%	2,1800	2,2000	2,1800	900	1.966,00
27/7/2018	2,1220	-1,76%	2,1220	2,1220	2,1220		,00
26/7/2018	2,1600	-0,92%	2,1400	2,1800	2,1400	1.505	3.260,00
25/7/2018	2,1800	-0,91%	2,1800	2,1800	2,1800	20	43,00
24/7/2018	2,2000	7,63%	2,2000	2,2000	2,2000	5	11,00
23/7/2018	2,0440	-1,73%	2,0440	2,0440	2,0440		,00
20/7/2018	2,0800	-3,79%	2,0600	2,2200	2,0600	220	456,00
19/7/2018	2,1620	-1,73%	2,1620	2,1620	2,1620		,00
18/7/2018	2,2000	5,62%	2,2000	2,2000	2,2000	60	132,00
17/7/2018	2,0830	-1,75%	2,0830	2,0830	2,0830		,00
16/7/2018	2,1200	-1,03%	2,1000	2,1400	2,1000	180	382,00
13/7/2018	2,1420	-1,74%	2,1420	2,1420	2,1420		,00
12/7/2018	2,1800	0,00%	2,1800	2,2000	2,1800	600	1.315,00
11/7/2018	2,1800	1,77%	2,1800	2,1800	2,1800	300	654,00
10/7/2018	2,1420	-1,74%	2,1420	2,1420	2,1420		,00
09/7/2018	2,1800	0,83%	2,1000	2,1800	2,1000	305	640,00
06/7/2018	2,1620	1,03%	2,1620	2,1620	2,1620		,00
05/7/2018	2,1400	2,79%	2,0620	2,1400	2,0430	1.650	3.492,00
04/7/2018	2,0820	0,97%	2,0820	2,0820	2,0620	1.101	2.354,00
03/7/2018	2,0620	-1,86%	2,0620	2,1010	2,0620	1.725	3.708,00
02/7/2018	2,1010	0,00%	2,0430	2,1400	2,0430	4.770	10.261,00
29/6/2018	2,1010	0,00%	2,0430	2,1010	2,0430	1.980	4.177,00
28/6/2018	2,1010	-0,94%	2,0430	2,1010	2,0430	1.000	2.134,00
27/6/2018	2,1210	0,00%	2,1210	2,1210	2,1210	900	1.962,00
26/6/2018	2,1210	0,86%	2,0820	2,1210	2,0820	5.450	11.873,00
25/6/2018	2,1030	1,01%	2,1030	2,1030	2,1030		,00
22/6/2018	2,0820	1,91%	2,0620	2,0820	2,0430	3.410	7.232,00
21/6/2018	2,0430	-3,68%	2,0820	2,0820	2,0430	8.175	17.236,00
20/6/2018	2,1210	0,95%	2,1210	2,1210	2,1210	1.000	2.180,00
19/6/2018	2,1010	-1,82%	2,0820	2,1010	2,0820	1.400	3.016,00
18/6/2018	2,1400	1,86%	2,1400	2,1400	2,1400	130	286,00
15/6/2018	2,1010	0,00%	2,1010	2,1210	2,0820	1.398	3.005,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%