Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

36,9000 €

0,2000 (0,54%)

Άνοιγμα 36,7000
Υψηλό 37,0000
Χαμηλό 36,7000

Όγκος 2.151
Τζίρος 79.562 €
Πράξεις 9

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/9/2013	23,8000	-1,20%	24,0900	24,0900	23,7900	305	,00
03/9/2013	24,0900	-0,04%	23,6000	24,1000	23,6000	4.934	,00
02/9/2013	24,1000	2,12%	23,6000	24,1000	23,6000	7.502	,00
30/8/2013	23,6000	0,38%	23,6000	23,6000	23,6000	237	,00
29/8/2013	23,5100	1,29%	23,4500	23,9000	23,4500	3.263	,00
28/8/2013	23,2100	-2,07%	24,1800	24,1800	23,2000	156	,00
27/8/2013	23,7000	-1,25%	24,0000	24,3800	23,5000	2.544	,00
26/8/2013	24,0000	-2,44%	24,0000	24,4900	24,0000	497	,00
23/8/2013	24,6000	1,23%	23,7200	24,6000	23,7200	186	,00
22/8/2013	24,3000	0,00%	24,3000	24,3000	24,3000	968	,00
21/8/2013	24,3000	1,67%	23,8500	24,5800	23,8500	1.787	,00
20/8/2013	23,9000	-0,13%	23,8900	23,9300	23,8000	3.205	,00
19/8/2013	23,9300	-3,12%	24,2000	24,4500	23,8000	1.722	,00
16/8/2013	24,7000	2,92%	23,6000	24,7000	23,6000	730	,00
14/8/2013	24,0000	-0,17%	24,0000	24,0400	24,0000	400	,00
13/8/2013	24,0400	0,17%	24,0500	24,5000	24,0000	278	,00
12/8/2013	24,0000	0,00%	24,0500	24,4500	24,0000	203	,00
09/8/2013	24,0000	-1,80%	24,0000	24,4600	24,0000	2.679	,00
08/8/2013	24,4400	1,83%	24,0000	24,4800	24,0000	627	,00
07/8/2013	24,0000	-1,52%	24,3700	24,3700	24,0000	631	,00
06/8/2013	24,3700	-0,12%	24,5000	24,5000	24,0100	2.025	,00
05/8/2013	24,4000	0,29%	24,3700	24,5000	24,1000	2.260	,00
02/8/2013	24,3300	-0,69%	24,1100	24,4500	24,0000	2.810	,00
01/8/2013	24,5000	-1,57%	24,8000	24,8000	24,3000	7.592	,00
31/7/2013	24,8900	5,47%	24,0000	24,8900	24,0000	826	,00
30/7/2013	23,6000	-2,96%	23,6000	23,6000	23,6000	26	,00
29/7/2013	24,3200	2,62%	23,7000	24,9000	23,5000	1.636	,00
26/7/2013	23,7000	0,47%	23,6000	23,9000	23,1100	2.361	,00
25/7/2013	23,5900	2,61%	23,0600	23,7300	23,0600	1.847	,00
24/7/2013	22,9900	-0,04%	22,8000	23,0000	22,8000	1.172	,00
23/7/2013	23,0000	0,00%	22,8000	23,0000	22,8000	192	,00
22/7/2013	23,0000	0,00%	23,0000	23,0000	23,0000		,00
19/7/2013	23,0000	0,00%	23,0000	23,0000	23,0000		,00
18/7/2013	23,0000	0,44%	23,0000	23,0000	23,0000	60	,00
17/7/2013	22,9000	-0,52%	22,2000	22,9000	22,0000	4.335	,00
16/7/2013	23,0200	0,04%	23,0000	23,4000	23,0000	1.387	,00
15/7/2013	23,0100	0,00%	23,0100	23,0100	23,0100		,00
12/7/2013	23,0100	-1,46%	23,0000	23,2000	23,0000	1.019	,00
11/7/2013	23,3500	-0,21%	23,2000	23,5000	23,2000	975	,00
10/7/2013	23,4000	-3,78%	24,2000	24,2000	23,4000	3.567	,00
09/7/2013	24,3200	-0,73%	24,2500	24,5000	24,2500	1.837	,00
08/7/2013	24,5000	0,08%	24,4000	24,5000	24,0000	3.550	,00
05/7/2013	24,4800	1,16%	24,1000	24,5000	24,0100	1.725	,00
04/7/2013	24,2000	0,71%	24,0200	24,8400	23,9900	14.330	,00
03/7/2013	24,0300	0,12%	24,0000	24,1800	24,0000	4.947	,00
02/7/2013	24,0000	0,67%	23,9900	24,4000	23,8400	7.823	,00
01/7/2013	23,8400	-2,13%	24,7900	24,7900	23,6100	253	,00
28/6/2013	24,3600	6,28%	23,1500	24,9000	23,1500	8.787	,00
27/6/2013	22,9200	2,37%	22,1800	23,3900	22,1800	1.423	,00
26/6/2013	22,3900	-0,44%	22,9000	23,0000	22,3000	1.771	,00
25/6/2013	22,4900	4,60%	21,9000	23,4400	21,8500	1.634	,00
21/6/2013	21,5000	-5,29%	22,5000	22,5000	21,5000	1.733	,00
20/6/2013	22,7000	2,02%	22,8000	22,8000	22,1000	820	,00
19/6/2013	22,2500	1,14%	22,4500	22,7000	22,0000	2.773	,00
18/6/2013	22,0000	4,76%	21,1500	22,5000	21,1000	2.490	,00
17/6/2013	21,0000	0,00%	20,6000	21,4800	20,2000	1.710	,00
14/6/2013	21,0000	4,74%	21,4500	21,4500	20,3500	58	,00
13/6/2013	20,0500	0,96%	19,8000	20,2900	19,1000	1.528	,00
12/6/2013	19,8600	-2,89%	20,4000	20,7000	19,8000	1.076	,00
11/6/2013	20,4500	-1,30%	21,0000	21,0000	20,2400	4.118	,00
10/6/2013	20,7200	-1,66%	21,3000	21,8900	20,5000	1.136	,00
07/6/2013	21,0700	-1,82%	21,5000	21,8400	21,0500	1.107	,00
06/6/2013	21,4600	-0,23%	22,0000	22,0000	21,3400	446	,00
05/6/2013	21,5100	-2,23%	22,0000	22,0000	21,5100	92	,00
04/6/2013	22,0000	0,23%	21,6000	22,0100	21,4100	4.333	,00
03/6/2013	21,9500	0,09%	21,6000	22,0000	21,6000	3.858	,00
31/5/2013	21,9300	0,60%	21,8000	22,0000	21,8000	200	,00
30/5/2013	21,8000	-2,24%	22,2500	22,2500	21,5000	717	,00
29/5/2013	22,3000	-2,79%	22,5500	22,8500	22,3000	2.534	,00
28/5/2013	22,9400	-0,22%	23,0000	23,0000	22,8500	822	,00
27/5/2013	22,9900	1,50%	22,6500	22,9900	22,5000	821	,00
24/5/2013	22,6500	-1,74%	22,3000	23,4000	22,3000	649	,00
23/5/2013	23,0500	-3,03%	23,4000	23,4000	22,8000	625	,00
22/5/2013	23,7700	3,44%	22,5200	23,8000	22,5200	384	,00
21/5/2013	22,9800	-3,04%	23,6000	23,8800	22,7700	1.739	,00
20/5/2013	23,7000	-1,99%	24,6400	24,6400	23,6000	1.612	,00
17/5/2013	24,1800	-1,31%	25,0000	25,2000	23,7100	3.251	,00
16/5/2013	24,5000	0,99%	24,5000	24,5000	24,2000	6.263	,00
15/5/2013	24,2600	0,96%	24,3000	24,4400	24,0000	2.347	,00
14/5/2013	24,0300	0,12%	24,1500	24,4000	23,6100	2.786	,00
13/5/2013	24,0000	0,04%	24,0500	24,1800	23,5000	13.989	,00
10/5/2013	23,9900	0,80%	24,4800	24,4800	23,3000	711	,00
09/5/2013	23,8000	-2,86%	23,5400	24,6000	23,5400	1.676	,00
08/5/2013	24,5000	7,83%	23,2000	24,6000	23,1000	9.688	,00
02/5/2013	22,7200	0,04%	22,7100	23,2000	22,5000	20.596	,00
30/4/2013	22,7100	1,07%	22,7400	23,0000	22,6000	3.586	,00
29/4/2013	22,4700	2,09%	22,3000	22,5000	21,6200	700	,00
26/4/2013	22,0100	-1,43%	22,0000	22,7500	22,0000	336	,00
25/4/2013	22,3300	-0,53%	21,6800	22,7800	21,6800	2.441	,00
24/4/2013	22,4500	-0,58%	22,6000	22,7800	22,4400	3.015	,00
23/4/2013	22,5800	0,36%	22,5900	22,6000	22,1000	1.816	,00
22/4/2013	22,5000	0,13%	22,6400	22,8000	22,1000	989	,00
19/4/2013	22,4700	-1,01%	22,8800	22,8800	22,0100	3.576	,00
18/4/2013	22,7000	1,16%	22,4900	22,8000	22,4900	374	,00
17/4/2013	22,4400	2,00%	22,5000	22,5000	22,0000	720	,00
16/4/2013	22,0000	4,31%	21,0900	22,6000	21,0900	9.215	,00
15/4/2013	21,0900	5,45%	20,0900	21,4000	20,0900	3.734	,00
12/4/2013	20,0000	-0,55%	20,0000	20,0000	19,8100	2.762	,00
11/4/2013	20,1100	-0,45%	19,9000	20,4000	19,9000	6.898	,00
10/4/2013	20,2000	1,20%	20,4000	20,4600	19,9500	6.189	,00
09/4/2013	19,9600	0,81%	19,8000	20,5000	19,8000	4.269	,00
08/4/2013	19,8000	-0,10%	20,1900	20,1900	19,6900	25	,00
05/4/2013	19,8200	-0,90%	20,4400	20,4400	19,8200	13	,00
04/4/2013	20,0000	2,09%	20,3000	20,3000	20,0000	12	,00
03/4/2013	19,5900	-0,76%	19,8000	20,4500	19,4000	4.572	,00
02/4/2013	19,7400	-0,90%	19,8000	20,5400	19,7400	3.374	,00
28/3/2013	19,9200	0,10%	20,1500	20,2900	19,5800	634	,00
27/3/2013	19,9000	-0,60%	20,1800	20,1800	19,5000	9.731	,00
26/3/2013	20,0200	-4,12%	20,6500	20,6500	19,0000	1.856	,00
22/3/2013	20,8800	0,24%	20,1100	21,0000	20,1100	2.216	,00
21/3/2013	20,8300	-2,21%	21,4700	21,4800	20,7000	1.842	,00
20/3/2013	21,3000	-1,62%	21,6500	22,1000	20,6100	270	,00
19/3/2013	21,6500	-4,63%	21,8900	22,2000	21,4000	90.951	,00
15/3/2013	22,7000	2,99%	22,7900	22,7900	22,1200	2.496	,00
14/3/2013	22,0400	-0,09%	22,4800	23,0000	22,0400	3.763	,00
13/3/2013	22,0600	2,84%	20,6000	22,4800	20,6000	2.671	,00
12/3/2013	21,4500	0,70%	21,5000	21,6900	20,7100	2.264	,00
11/3/2013	21,3000	-2,70%	21,2600	21,8800	21,2600	310	,00
08/3/2013	21,8900	-0,23%	21,2300	21,8900	21,2300	540	,00
07/3/2013	21,9400	-2,49%	22,6000	23,0000	21,6000	3.496	,00
06/3/2013	22,5000	0,09%	22,4800	22,6000	22,0000	1.036	,00
05/3/2013	22,4800	0,54%	22,0000	22,4800	21,8000	5.589	,00
04/3/2013	22,3600	-2,74%	22,2700	22,5000	21,9200	753	,00
01/3/2013	22,9900	-0,69%	23,7500	23,7500	22,7100	2.193	,00
28/2/2013	23,1500	-0,34%	23,4800	23,4800	22,7600	1.787	,00
27/2/2013	23,2300	0,78%	23,5000	23,5000	22,9500	332	,00
26/2/2013	23,0500	-3,23%	22,9200	23,5000	22,9200	1.054	,00
25/2/2013	23,8200	5,12%	22,6600	23,8200	22,4400	6.386	,00
22/2/2013	22,6600	2,53%	22,9000	22,9000	21,7000	954	,00
21/2/2013	22,1000	-1,87%	22,5000	22,8500	21,6000	4.563	,00
20/2/2013	22,5200	5,28%	21,6000	22,7900	21,5000	6.775	,00
19/2/2013	21,3900	-1,06%	21,9500	21,9500	21,2500	907	,00
18/2/2013	21,6200	2,90%	21,1000	21,7000	21,1000	1.027	22.080,31
15/2/2013	21,0100	-0,28%	21,7900	21,7900	20,9500	193	4.078,36
14/2/2013	21,0700	1,25%	21,1900	21,9000	20,8300	5.568	117.708,83
13/2/2013	20,8100	0,05%	21,2000	21,5000	20,8000	1.254	26.119,01
12/2/2013	20,8000	-1,75%	21,1000	21,3500	20,7200	4.376	91.641,85
11/2/2013	21,1700	-0,94%	21,9300	21,9300	21,0000	1.811	38.367,29
08/2/2013	21,3700	-0,65%	21,5000	21,5100	21,3000	700	14.984,60
07/2/2013	21,5100	-2,23%	21,1400	21,9500	21,0200	1.665	35.703,76
06/2/2013	22,0000	4,76%	21,0000	22,0000	21,0000	5.035	108.184,35
05/2/2013	21,0000	1,35%	20,7800	21,6500	20,6400	7.244	152.133,15
04/2/2013	20,7200	-3,63%	20,5000	21,0000	20,0000	3.334	69.378,69
01/2/2013	21,5000	-2,18%	21,2400	22,1300	21,2400	1.724	37.391,55
31/1/2013	21,9800	-2,57%	22,3500	22,4800	20,6500	4.561	98.276,43
30/1/2013	22,5600	-1,57%	23,0000	23,3000	22,3500	1.735	39.509,50
29/1/2013	22,9200	-1,63%	23,3000	23,8000	22,8400	1.099	25.338,99
28/1/2013	23,3000	-2,06%	23,5000	23,5000	23,1000	1.042	24.278,14
25/1/2013	23,7900	1,71%	23,3000	23,8900	23,2000	1.841	43.185,08
24/1/2013	23,3900	0,91%	23,6000	23,6000	23,0000	1.758	40.602,73
23/1/2013	23,1800	-0,86%	23,3800	23,9900	23,0000	7.643	178.282,58
22/1/2013	23,3800	0,26%	23,3200	23,4000	22,7000	459	10.689,68
21/1/2013	23,3200	-3,60%	24,1000	24,4800	23,1800	4.071	95.877,04
18/1/2013	24,1900	0,92%	24,0000	24,3800	23,9000	19.332	466.186,16
17/1/2013	23,9700	1,96%	23,0000	23,9700	23,0000	9.734	228.993,54
16/1/2013	23,5100	0,30%	23,4600	23,6000	23,0200	3.943	92.478,61
15/1/2013	23,4400	0,73%	22,2200	23,6000	22,2200	3.866	89.622,86
14/1/2013	23,2700	-3,00%	24,0000	24,0000	22,8100	12.246	289.946,73
11/1/2013	23,9900	3,67%	23,4000	24,3600	23,1400	9.918	235.067,37
10/1/2013	23,1400	-0,69%	23,3000	23,4300	22,7500	6.711	155.292,74
09/1/2013	23,3000	2,46%	22,1100	23,5000	22,1000	8.682	199.390,49
08/1/2013	22,7400	0,18%	22,8400	22,8400	22,2000	2.043	46.045,54
07/1/2013	22,7000	0,89%	22,5000	22,7000	22,1200	2.093	46.580,34
04/1/2013	22,5000	-2,17%	21,8000	22,9600	21,8000	2.356	53.108,48
03/1/2013	23,0000	0,00%	23,0000	23,0000	22,5000	3.545	80.507,53
02/1/2013	23,0000	0,88%	23,0000	23,6000	22,7000	7.968	181.697,45
31/12/2012	22,8000	4,30%	21,1100	23,0000	21,1100	3.901	89.317,30
28/12/2012	21,8600	1,06%	22,8800	22,8800	20,8000	2.028	43.888,75
27/12/2012	21,6300	2,03%	20,1000	21,8000	20,1000	2.242	47.574,20
21/12/2012	21,2000	0,00%	21,5200	21,7500	20,7300	1.930	40.801,43
20/12/2012	21,2000	7,51%	19,9900	21,4000	19,9900	6.399	133.231,61
19/12/2012	19,7200	3,79%	19,7900	19,8800	19,4200	3.261	64.329,92
18/12/2012	19,0000	1,60%	18,7000	19,2900	18,7000	2.667	50.693,23
17/12/2012	18,7000	2,80%	18,0000	18,9800	18,0000	4.509	82.814,53
14/12/2012	18,1900	-2,47%	18,1600	18,4900	18,0000	807	14.675,67
13/12/2012	18,6500	1,36%	18,4400	18,7400	18,0000	4.912	90.456,54
12/12/2012	18,4000	2,39%	17,9700	18,4000	17,9200	2.423	44.158,17
11/12/2012	17,9700	5,89%	17,1400	17,9700	17,0100	4.850	84.421,55
10/12/2012	16,9700	-0,18%	17,0000	17,1000	16,8200	5.998	101.803,28
07/12/2012	17,0000	0,12%	16,9500	17,0000	16,8300	3.250	55.003,73
06/12/2012	16,9800	-0,12%	16,9800	17,1000	16,9500	4.770	81.124,00
05/12/2012	17,0000	0,00%	17,2200	17,2200	16,7400	1.607	27.218,40
04/12/2012	17,0000	-0,58%	17,1400	17,1400	16,8000	3.031	51.160,91
03/12/2012	17,1000	-0,18%	16,8500	17,1900	16,4000	10.226	173.874,00
30/11/2012	17,1300	3,82%	16,5400	17,3600	16,2700	3.629	61.484,92
29/11/2012	16,5000	-1,84%	16,9000	16,9900	16,1000	8.339	137.603,62
28/11/2012	16,8100	-0,59%	16,9100	16,9300	16,6200	7.016	117.924,20
27/11/2012	16,9100	1,87%	16,6000	16,9100	16,3200	5.081	83.710,24
26/11/2012	16,6000	-0,48%	16,8800	16,9000	16,3500	2.743	45.390,87
23/11/2012	16,6800	-1,24%	16,8800	16,9000	16,5000	5.095	84.789,04
22/11/2012	16,8900	0,42%	16,6100	16,9300	16,6100	2.246	37.568,61
21/11/2012	16,8200	1,94%	16,5000	16,9200	16,4000	5.110	85.517,47
20/11/2012	16,5000	1,23%	16,3000	16,5000	16,0000	5.473	89.099,51
19/11/2012	16,3000	1,24%	16,0400	16,3000	15,5200	3.813	60.773,84
16/11/2012	16,1000	1,90%	15,6000	16,1800	15,4000	4.663	73.729,32
15/11/2012	15,8000	7,56%	14,6900	15,8000	14,6000	6.830	103.585,20
14/11/2012	14,6900	1,38%	14,6900	14,6900	14,6900	200	2.938,00
13/11/2012	14,4900	2,62%	14,1100	14,5500	14,1100	3.990	57.731,45
12/11/2012	14,1200	-2,96%	14,3500	14,3500	14,1000	688	9.818,42
09/11/2012	14,5500	1,39%	14,5500	14,6400	14,2000	1.310	18.914,17
08/11/2012	14,3500	-1,71%	14,2500	14,3500	14,2100	2.483	35.550,97
07/11/2012	14,6000	0,69%	14,1800	14,6000	14,1600	450	6.486,50
06/11/2012	14,5000	0,55%	14,3200	14,5800	14,2900	1.698	24.591,62
05/11/2012	14,4200	-1,17%	14,1000	14,6500	14,1000	1.837	26.537,25
02/11/2012	14,5900	2,10%	13,7500	14,6500	13,6400	5.106	72.968,57
01/11/2012	14,2900	-1,45%	14,5000	14,5000	14,0000	8.470	120.322,40
31/10/2012	14,5000	1,40%	14,5000	14,8000	14,3000	920	13.334,00
30/10/2012	14,3000	2,88%	14,0000	14,3700	13,9000	645	9.046,25
29/10/2012	13,9000	-4,20%	14,5200	14,5200	13,7600	1.145	16.196,85
26/10/2012	14,5100	-0,96%	14,9500	15,0000	14,5100	1.540	22.865,40
25/10/2012	14,6500	0,00%	14,6500	14,6500	14,6500	110	1.611,50
24/10/2012	14,6500	-1,61%	14,7000	14,8000	14,5000	1.924	28.081,77
23/10/2012	14,8900	0,00%	14,9400	14,9400	14,5500	660	9.817,39
22/10/2012	14,8900	1,99%	14,5900	14,9000	14,5900	2.196	32.374,34
19/10/2012	14,6000	0,62%	14,1000	14,6000	14,0000	2.585	36.494,29
18/10/2012	14,5100	1,54%	14,0000	14,6000	13,9800	7.010	100.712,95
17/10/2012	14,2900	-0,63%	14,0000	14,3000	13,9000	2.846	39.909,20
16/10/2012	14,3800	-0,14%	14,0700	14,3800	13,7600	2.136	29.901,25
15/10/2012	14,4000	-1,23%	14,1500	14,5800	14,1000	758	10.754,09
12/10/2012	14,5800	1,82%	14,1300	14,5800	14,1200	2.110	30.250,45
11/10/2012	14,3200	-4,21%	14,1700	14,5400	14,1100	1.376	19.531,84
10/10/2012	14,9500	0,67%	14,5000	14,9700	14,1600	764	10.970,84
09/10/2012	14,8500	1,71%	14,7500	14,8700	14,6000	429	6.370,74
08/10/2012	14,6000	-1,75%	14,5100	14,7900	14,3500	1.116	16.239,08
05/10/2012	14,8600	-0,73%	14,5500	14,9200	14,3000	1.391	20.341,82
04/10/2012	14,9700	-0,13%	14,5000	14,9700	14,4000	2.342	34.408,25
03/10/2012	14,9900	2,11%	14,7000	14,9900	14,5000	1.454	21.437,86
02/10/2012	14,6800	4,11%	14,0500	14,6900	14,0500	957	13.811,32
01/10/2012	14,1000	-0,70%	14,2000	14,2000	13,7200	18.559	259.612,26
28/9/2012	14,2000	-0,28%	13,9000	14,2000	13,8700	3.943	55.244,17
27/9/2012	14,2400	0,00%	14,2400	14,2400	13,8700	95	1.332,84
26/9/2012	14,2400	-1,79%	14,1100	14,3800	14,1100	198	2.815,38
25/9/2012	14,5000	-1,29%	14,5000	14,5000	14,1100	796	11.382,64
24/9/2012	14,6900	-0,74%	14,7100	14,7500	14,5300	3.545	51.931,61
21/9/2012	14,8000	-0,54%	14,9800	15,0000	14,5000	8.041	118.052,57
20/9/2012	14,8800	2,55%	14,5000	14,9000	14,4800	3.922	57.829,58
19/9/2012	14,5100	1,82%	14,2500	14,7000	14,2500	7.513	108.934,01
18/9/2012	14,2500	1,79%	14,2000	14,5000	14,1000	2.050	29.061,50
17/9/2012	14,0000	-1,41%	13,9200	14,3500	13,8000	683	9.525,06
14/9/2012	14,2000	-3,34%	14,0200	14,4900	14,0000	1.719	24.348,12
13/9/2012	14,6900	1,73%	14,6000	14,7000	14,0000	2.940	41.950,45
12/9/2012	14,4400	-3,09%	15,0000	15,0000	14,3500	19.262	287.857,00
11/9/2012	14,9000	0,00%	14,8400	15,0000	14,0100	4.845	72.276,91
10/9/2012	14,9000	3,04%	14,4500	15,3500	14,4000	10.589	157.479,22
07/9/2012	14,4600	3,29%	14,1900	14,4800	13,6200	5.398	76.036,62
06/9/2012	14,0000	0,00%	14,0800	14,0800	13,3700	2.975	41.441,26
05/9/2012	14,0000	0,86%	13,8700	14,0000	13,5200	134	1.864,81
04/9/2012	13,8800	0,00%	13,6500	13,8800	13,6500	325	4.442,00
03/9/2012	13,8800	1,46%	14,3000	14,3000	13,7000	6.370	88.806,51
31/8/2012	13,6800	2,86%	13,5000	13,7500	13,4800	604	8.206,24
30/8/2012	13,3000	1,53%	13,3000	13,3000	13,3000	40	532,00
29/8/2012	13,1000	0,00%	13,1000	13,5000	13,0800	1.277	16.736,58
28/8/2012	13,1000	0,69%	12,9400	13,3500	12,9200	4.043	52.625,34
27/8/2012	13,0100	2,44%	12,8200	13,0900	12,8200	6.143	79.273,67
24/8/2012	12,7000	1,84%	12,4700	13,1000	12,4700	2.145	27.514,02
23/8/2012	12,4700	-4,08%	12,5000	12,5000	12,4500	126	1.572,50
22/8/2012	13,0000	-0,76%	12,9500	13,0000	12,9500	40	518,50
21/8/2012	13,1000	0,00%	13,1000	13,1000	13,1000		,00
20/8/2012	13,1000	0,00%	13,1000	13,1000	13,1000		,00
17/8/2012	13,1000	3,15%	13,1000	13,1000	13,1000	1	13,10
16/8/2012	12,7000	4,10%	12,9000	13,0000	12,7000	550	7.071,00
14/8/2012	12,2000	-4,98%	12,2000	12,2000	12,2000	157	1.915,40
13/8/2012	12,8400	-0,93%	12,9900	12,9900	12,5000	602	7.702,19
10/8/2012	12,9600	2,13%	12,9600	12,9600	12,9600	1	12,96
09/8/2012	12,6900	-0,08%	12,5000	12,7000	12,3200	791	9.920,97
08/8/2012	12,7000	-1,55%	13,7800	13,7800	12,7000	102	1.297,56
07/8/2012	12,9000	-0,62%	13,1000	13,1000	12,5000	1.951	25.145,76
06/8/2012	12,9800	0,00%	12,9800	12,9800	12,9800		,00
03/8/2012	12,9800	3,43%	12,9900	12,9900	12,9800	252	3.270,98
02/8/2012	12,5500	-0,32%	12,8800	12,8800	12,5000	3.545	44.512,23
01/8/2012	12,5900	0,88%	12,3200	12,5900	12,3200	7.333	90.929,53
31/7/2012	12,4800	-4,00%	12,3000	12,5000	12,2000	2.465	30.178,10
30/7/2012	13,0000	7,44%	12,1100	13,0000	12,1000	195	2.374,00
27/7/2012	12,1000	-3,43%	12,5600	12,5600	11,8800	596	7.186,60
26/7/2012	12,5300	-0,08%	12,5400	12,5400	12,5100	260	3.258,20
25/7/2012	12,5400	1,70%	13,5500	13,5500	12,5400	102	1.281,10
24/7/2012	12,3300	1,90%	12,1000	12,5000	12,1000	2.690	33.144,54
23/7/2012	12,1000	-1,63%	11,9900	12,3000	11,9000	1.436	17.398,55
20/7/2012	12,3000	2,50%	12,3200	12,5400	12,0100	1.241	15.381,83
19/7/2012	12,0000	-0,99%	12,2000	12,2000	12,0000	620	7.480,00
18/7/2012	12,1200	-3,35%	11,6800	12,2000	11,6800	900	10.859,20
17/7/2012	12,5400	-0,87%	12,3300	12,5400	12,3300	640	7.943,92
16/7/2012	12,6500	2,35%	12,4500	12,7700	12,3200	1.162	14.482,15
13/7/2012	12,3600	0,65%	12,4000	12,4000	12,0000	1.098	13.401,32
12/7/2012	12,2800	-4,95%	12,5000	12,8000	12,0000	552	6.792,68
11/7/2012	12,9200	-3,08%	13,0100	13,0100	12,5000	325	4.173,20
10/7/2012	13,3300	0,23%	13,4900	13,7000	13,0000	3.953	53.315,76
09/7/2012	13,3000	1,45%	13,1100	13,5000	13,0700	6.090	80.868,45
06/7/2012	13,1100	-0,76%	13,0000	13,5000	13,0000	6.448	84.050,45
05/7/2012	13,2100	3,53%	12,9000	13,7300	12,9000	8.165	106.876,48
04/7/2012	12,7600	9,62%	11,6400	12,9000	11,6400	2.386	28.861,97
03/7/2012	11,6400	2,11%	11,2000	11,6400	11,2000	3.874	44.368,24
02/7/2012	11,4000	3,73%	11,0300	11,4000	11,0100	7.786	86.684,21
29/6/2012	10,9900	3,29%	11,0000	11,1000	10,8900	2.520	27.777,80
28/6/2012	10,6400	-3,27%	10,9900	11,1000	10,6400	2.105	22.905,80
27/6/2012	11,0000	0,00%	10,9900	11,0000	10,8000	1.357	14.916,15
26/6/2012	11,0000	-2,22%	10,9900	11,0000	10,9800	785	8.629,48
25/6/2012	11,2500	-0,18%	11,0300	11,3400	11,0000	938	10.380,98
22/6/2012	11,2700	0,09%	11,2000	11,2700	11,2000	505	5.677,35
21/6/2012	11,2600	0,00%	10,9700	11,2600	10,7500	720	7.819,75

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%