Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

38,7000 €

-0,2000 (-0,51%)

Άνοιγμα 37,8000
Υψηλό 38,7000
Χαμηλό 37,8000

Όγκος 1.010
Τζίρος 38.613 €
Πράξεις 12

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	2,64%	10,9700	11,2600	10,7500	720	7.819,75
20/6/2012	10,9700	1,76%	10,8700	10,9700	10,7000	3.105	33.799,10
19/6/2012	10,7800	0,37%	10,7300	10,9500	10,7200	1.700	18.406,98
18/6/2012	10,7400	4,99%	10,6000	10,7500	10,6000	3.120	33.464,00
15/6/2012	10,2300	3,13%	10,0000	10,2300	10,0000	50	504,83
14/6/2012	9,9200	0,71%	9,9400	9,9800	9,8600	445	4.422,90
13/6/2012	9,8500	-1,20%	9,8000	9,9000	9,7000	2.875	28.094,32
12/6/2012	9,9700	-0,30%	9,9000	10,0000	9,8400	1.110	10.981,35
11/6/2012	10,0000	0,00%	9,8700	10,0800	9,8700	3.073	30.556,20
08/6/2012	10,0000	-1,48%	10,1500	10,1500	9,8100	380	3.797,71
07/6/2012	10,1500	0,00%	10,1700	10,1700	10,1500	190	1.930,30
06/6/2012	10,1500	1,50%	9,7200	10,1500	9,7200	7.705	78.058,13
05/6/2012	10,0000	-2,15%	9,8200	10,0000	9,8100	3.693	36.814,85
01/6/2012	10,2200	-0,10%	10,4000	10,4000	10,0500	14.192	144.804,43
31/5/2012	10,2300	-2,57%	10,0000	10,3500	10,0000	5.015	51.624,50
30/5/2012	10,5000	1,94%	10,2900	10,5000	10,0100	2.050	21.306,64
29/5/2012	10,3000	0,98%	10,1000	10,3900	10,1000	8.597	88.007,05
28/5/2012	10,2000	4,08%	10,5000	10,5000	10,0000	3.696	37.284,60
25/5/2012	9,8000	1,87%	9,6000	9,8000	9,4100	2.311	22.169,68
24/5/2012	9,6200	-3,80%	9,8000	9,8800	9,6000	690	6.652,40
23/5/2012	10,0000	0,00%	10,0000	10,0000	10,0000		,00
22/5/2012	10,0000	0,91%	9,7300	10,0500	9,7200	118	1.152,24
21/5/2012	9,9100	-2,46%	10,0000	10,1600	9,9100	400	4.014,65
18/5/2012	10,1600	-2,31%	10,1600	10,2500	10,0900	1.210	12.277,90
17/5/2012	10,4000	-0,48%	10,4500	10,7600	10,1200	1.939	19.903,68
16/5/2012	10,4500	1,95%	10,1800	10,7700	10,1100	1.082	10.997,75
15/5/2012	10,2500	-1,91%	10,4500	11,0000	10,1300	4.338	44.312,40
14/5/2012	10,4500	-0,10%	10,7500	11,0000	10,2000	4.105	42.286,70
11/5/2012	10,4600	-0,95%	10,5200	10,9400	10,4500	2.156	22.609,66
10/5/2012	10,5600	-1,49%	10,7100	10,9200	10,5600	6.429	68.915,44
09/5/2012	10,7200	-0,74%	10,7000	10,7200	10,6200	6.029	64.560,38
08/5/2012	10,8000	-4,00%	11,6000	11,6000	10,7800	2.805	30.524,68
07/5/2012	11,2500	-5,46%	10,7200	11,4700	10,7200	4.920	55.718,51
04/5/2012	11,9000	0,42%	11,9000	11,9100	11,8000	4.363	51.935,23
03/5/2012	11,8500	-0,84%	11,6000	11,8500	11,6000	530	6.155,00
02/5/2012	11,9500	0,84%	11,8500	11,9700	11,8500	14.011	166.257,14
30/4/2012	11,8500	0,00%	11,8500	11,8500	11,8500		,00
27/4/2012	11,8500	0,42%	11,8100	11,8800	11,8100	520	6.152,94
26/4/2012	11,8000	0,25%	11,8300	11,8300	11,4800	386	4.511,00
25/4/2012	11,7700	0,68%	11,6000	11,7700	11,5600	732	8.596,02
24/4/2012	11,6900	1,48%	11,5100	11,7000	11,5000	747	8.635,27
23/4/2012	11,5200	-2,87%	11,5400	11,5400	11,5200	100	1.152,16
20/4/2012	11,8600	0,00%	11,8600	11,8600	11,8600	1.000	11.860,00
19/4/2012	11,8600	0,08%	11,6500	11,8600	11,6500	2.170	25.285,31
18/4/2012	11,8500	-0,42%	11,8000	11,8600	11,7000	1.291	15.111,80
17/4/2012	11,9000	0,34%	11,9000	11,9000	11,7000	64	761,20
12/4/2012	11,8600	-0,34%	11,7500	11,8600	11,6800	4.127	48.508,57
11/4/2012	11,9000	0,00%	11,9000	11,9000	11,7500	4.850	57.019,00
10/4/2012	11,9000	2,23%	11,6300	11,9400	11,3800	1.699	19.852,74
05/4/2012	11,6400	-2,59%	11,4500	11,9300	11,4500	920	10.691,20
04/4/2012	11,9500	-0,42%	12,0000	12,0900	11,7000	3.905	45.987,19
03/4/2012	12,0000	2,56%	11,9800	12,1700	11,9700	2.486	29.844,38
02/4/2012	11,7000	-0,34%	11,8900	11,8900	11,4200	10.273	119.440,58
30/3/2012	11,7400	1,73%	11,5900	11,8000	11,3000	6.073	70.003,93
29/3/2012	11,5400	-0,26%	11,5700	11,6600	11,2500	2.461	28.229,36
28/3/2012	11,5700	-0,26%	11,3100	11,5700	11,2600	1.954	22.087,46
27/3/2012	11,6000	0,00%	11,4000	11,6200	11,3000	755	8.681,96
26/3/2012	11,6000	2,65%	11,2500	11,6000	11,2000	1.242	14.048,10
23/3/2012	11,3000	0,62%	11,2000	11,3000	11,2000	1.000	11.295,00
22/3/2012	11,2300	0,27%	11,2000	11,2800	11,2000	700	7.877,50
21/3/2012	11,2000	2,19%	10,9000	11,2000	10,9000	1.835	20.378,70
20/3/2012	10,9600	-2,14%	11,2900	11,3000	10,9400	2.960	32.608,10
19/3/2012	11,2000	3,61%	11,0000	11,2000	11,0000	742	8.261,40
16/3/2012	10,8100	-6,81%	11,2800	11,6000	10,8100	3.879	43.678,76
15/3/2012	11,6000	-0,85%	11,5400	11,6000	11,5400	469	5.430,06
14/3/2012	11,7000	3,17%	11,5300	11,7000	11,5300	380	4.381,57
13/3/2012	11,3400	-3,32%	11,2800	11,6000	11,2400	774	8.807,50
12/3/2012	11,7300	0,95%	11,2600	11,9000	11,2200	509	5.740,66
09/3/2012	11,6200	0,96%	11,5000	11,7000	11,2700	1.876	21.529,02
08/3/2012	11,5100	-2,70%	11,7800	11,7800	11,5000	1.807	21.044,09
07/3/2012	11,8300	0,00%	11,8300	11,8300	11,8300		,00
06/3/2012	11,8300	1,98%	11,6000	11,8300	11,6000	480	5.593,64
05/3/2012	11,6000	0,87%	11,2200	11,8000	11,2000	883	,00
02/3/2012	11,5000	0,00%	11,2500	11,5000	11,2400	75	,00
01/3/2012	11,5000	0,00%	11,2300	11,5000	11,2200	165	,00
29/2/2012	11,5000	0,79%	11,4100	11,5000	11,3400	831	,00
28/2/2012	11,4100	-3,55%	11,5100	11,5100	11,3800	762	,00
24/2/2012	11,8300	2,42%	11,4000	11,8400	11,4000	65	,00
23/2/2012	11,5500	1,94%	11,8000	11,8000	11,2600	579	,00
22/2/2012	11,3300	-4,71%	11,8000	11,8000	11,1100	2.099	,00
21/2/2012	11,8900	-0,08%	11,6500	11,9000	11,6500	267	,00
20/2/2012	11,9000	-0,58%	11,7000	11,9000	11,7000	529	,00
17/2/2012	11,9700	4,09%	11,9000	12,0000	11,6100	558	,00
16/2/2012	11,5000	-0,43%	11,4600	11,6500	11,3700	1.048	,00
15/2/2012	11,5500	-7,30%	11,6100	11,9000	11,5500	2.459	,00
14/2/2012	12,4600	-4,01%	11,9800	12,5000	11,9800	1.407	,00
13/2/2012	12,9800	8,71%	12,3600	12,9800	12,3600	3.242	,00
10/2/2012	11,9400	4,55%	11,4000	11,9900	11,4000	9.880	,00
09/2/2012	11,4200	4,96%	10,9000	11,4200	10,9000	6.592	,00
08/2/2012	10,8800	1,59%	10,7100	11,0000	10,6500	14.192	,00
07/2/2012	10,7100	-1,74%	10,9700	11,0300	10,6000	841	,00
06/2/2012	10,9000	1,96%	10,9700	10,9700	10,6900	108	,00
03/2/2012	10,6900	-2,37%	10,9900	11,0700	10,6000	2.340	,00
02/2/2012	10,9500	-0,54%	10,9800	10,9800	10,8500	1.335	,00
01/2/2012	11,0100	3,09%	10,8400	11,3800	10,8400	11.312	,00
31/1/2012	10,6800	5,43%	10,2900	10,6800	10,1000	2.920	,00
30/1/2012	10,1300	-0,69%	10,2800	10,2800	10,0000	580	,00
27/1/2012	10,2000	0,39%	10,3400	10,3500	10,0500	1.090	,00
26/1/2012	10,1600	2,01%	10,0600	10,1900	10,0000	1.300	,00
25/1/2012	9,9600	1,53%	9,9000	9,9800	9,8000	1.900	,00
24/1/2012	9,8100	-2,19%	9,8500	9,9900	9,8000	560	,00
23/1/2012	10,0300	3,40%	9,6000	10,0300	9,6000	5.333	,00
20/1/2012	9,7000	0,83%	9,7200	9,7200	9,6200	644	,00
19/1/2012	9,6200	1,48%	9,5000	9,6400	9,5000	1.053	,00
18/1/2012	9,4800	2,38%	9,3800	9,4800	9,3800	1.862	,00
17/1/2012	9,2600	1,76%	9,1000	9,2600	9,1000	1.120	,00
16/1/2012	9,1000	1,34%	8,9400	9,1200	8,9400	548	,00
13/1/2012	8,9800	-0,22%	9,0000	9,1000	8,9800	80	,00
12/1/2012	9,0000	0,22%	9,2400	9,2400	8,9200	743	,00
11/1/2012	8,9800	0,90%	9,0300	9,0300	8,8000	2.026	,00
10/1/2012	8,9000	-1,55%	8,9100	9,0000	8,8300	505	,00
09/1/2012	9,0400	-1,42%	9,0400	9,0400	8,9800	2.156	,00
05/1/2012	9,1700	-3,17%	8,9300	9,1800	8,9300	1.385	,00
04/1/2012	9,4700	1,61%	9,4900	9,4900	9,1900	1.209	,00
03/1/2012	9,3200	-4,51%	9,2000	9,6000	9,2000	4.331	,00
02/1/2012	9,7600	2,41%	9,5400	9,7600	9,5300	55	,00
30/12/2011	9,5300	-2,66%	9,8800	9,8800	9,5200	265	,00
29/12/2011	9,7900	0,41%	9,9100	9,9200	9,6000	665	,00
28/12/2011	9,7500	0,83%	9,7600	9,8500	9,7500	698	,00
27/12/2011	9,6700	0,73%	9,6500	9,7200	9,5600	296	,00
23/12/2011	9,6000	-1,03%	9,6000	9,6000	9,6000	40	,00
22/12/2011	9,7000	0,10%	9,5400	9,7000	9,5400	230	,00
21/12/2011	9,6900	0,94%	9,5400	9,6900	9,5200	80	,00
20/12/2011	9,6000	-2,44%	9,6400	9,7800	9,6000	362	,00
19/12/2011	9,8400	0,72%	9,9000	9,9000	9,8000	612	,00
16/12/2011	9,7700	-0,31%	9,7700	9,7700	9,7700	10	,00
15/12/2011	9,8000	-1,71%	9,6600	9,9500	9,6600	215	,00
14/12/2011	9,9700	1,84%	9,7800	9,9800	9,7000	1.286	,00
13/12/2011	9,7900	-0,81%	9,8800	9,8800	9,6800	643	,00
12/12/2011	9,8700	-0,30%	9,9000	9,9000	9,6700	1.227	,00
09/12/2011	9,9000	1,02%	10,0000	10,0000	9,7000	1.631	,00
08/12/2011	9,8000	-0,31%	9,8800	9,8800	9,6800	867	,00
07/12/2011	9,8300	-1,50%	9,8200	9,9500	9,6700	3.216	,00
06/12/2011	9,9800	0,00%	9,8100	9,9800	9,7000	635	,00
05/12/2011	9,9800	1,32%	10,0000	10,0000	9,7900	1.855	,00
02/12/2011	9,8500	-0,30%	9,8100	10,0000	9,8100	682	,00
01/12/2011	9,8800	0,30%	10,0900	10,0900	9,7400	4.218	,00
30/11/2011	9,8500	-1,30%	9,7800	10,0400	9,7600	577	,00
29/11/2011	9,9800	1,84%	9,7700	10,0000	9,7700	79	,00
28/11/2011	9,8000	-2,00%	9,8000	9,8400	9,8000	887	,00
25/11/2011	10,0000	2,77%	10,0500	10,0500	9,7500	961	,00
24/11/2011	9,7300	-3,09%	9,7600	9,7600	9,7300	110	,00
23/11/2011	10,0400	0,00%	10,0400	10,0400	10,0400		,00
22/11/2011	10,0400	1,41%	10,4000	10,4000	9,8000	310	,00
21/11/2011	9,9000	-1,00%	9,8000	9,9000	9,7600	2.298	,00
18/11/2011	10,0000	0,40%	9,8000	10,0800	9,7100	796	,00
17/11/2011	9,9600	0,00%	9,9600	10,1700	9,9500	310	,00
16/11/2011	9,9600	-1,68%	10,0000	10,0000	9,8100	328	,00
15/11/2011	10,1300	-2,41%	9,7600	10,1300	9,6100	1.110	,00
14/11/2011	10,3800	0,29%	10,3800	10,3800	10,3800	100	,00
11/11/2011	10,3500	0,10%	10,3200	10,3500	10,3200	145	,00
10/11/2011	10,3400	1,37%	10,2800	10,3700	10,0500	1.002	,00
09/11/2011	10,2000	-0,87%	10,3000	10,3000	9,9000	1.150	,00
08/11/2011	10,2900	2,08%	10,0000	10,3100	10,0000	1.545	,00
07/11/2011	10,0800	2,13%	10,2900	10,4900	9,9200	1.196	,00
04/11/2011	9,8700	-1,99%	10,0000	10,0200	9,8500	476	,00
03/11/2011	10,0700	1,61%	10,0000	10,3400	10,0000	2.876	,00
02/11/2011	9,9100	-0,50%	10,0000	10,1400	9,8000	432	,00
01/11/2011	9,9600	-3,58%	9,8100	10,1000	9,7900	2.543	,00
31/10/2011	10,3300	2,68%	10,1000	10,4000	9,8700	8.727	,00
27/10/2011	10,0600	0,50%	10,1200	10,2900	9,9200	8.588	,00
26/10/2011	10,0100	1,11%	10,0400	10,0400	9,9900	500	,00
25/10/2011	9,9000	0,30%	9,9900	9,9900	9,8000	533	,00
24/10/2011	9,8700	-1,20%	9,7200	9,9900	9,7200	443	,00
21/10/2011	9,9900	3,10%	9,8400	10,0000	9,8200	798	,00
20/10/2011	9,6900	-3,00%	9,8300	10,0000	9,6600	505	,00
19/10/2011	9,9900	0,50%	10,0400	10,0700	9,8600	953	,00
18/10/2011	9,9400	0,51%	9,8100	9,9500	9,7600	810	,00
17/10/2011	9,8900	-1,98%	9,8900	9,9000	9,8000	300	,00
14/10/2011	10,0900	0,00%	10,0900	10,1100	10,0800	550	,00
13/10/2011	10,0900	0,00%	9,9500	10,0900	9,9500	50.090	,00
12/10/2011	10,0900	1,31%	10,0000	10,1100	9,8500	3.013	,00
11/10/2011	9,9600	1,01%	9,9600	9,9800	9,7400	1.410	,00
10/10/2011	9,8600	-1,30%	9,5900	9,8600	9,5900	675	,00
07/10/2011	9,9900	1,42%	9,9900	9,9900	9,9900	10	,00
06/10/2011	9,8500	-0,51%	10,3000	10,3000	9,7600	1.256	,00
05/10/2011	9,9000	1,23%	9,8200	10,0000	9,7800	2.035	,00
04/10/2011	9,7800	-2,20%	9,9800	9,9900	9,7200	3.217	,00
03/10/2011	10,0000	-0,99%	10,1000	10,1000	9,9400	4.002	,00
30/9/2011	10,1000	1,81%	9,8000	10,3000	9,8000	6.913	,00
29/9/2011	9,9200	0,81%	9,9800	10,1000	9,9100	1.060	,00
28/9/2011	9,8400	0,31%	9,8000	9,9800	9,8000	1.987	,00
27/9/2011	9,8100	-1,90%	9,8800	9,8900	9,8000	3.230	,00
26/9/2011	10,0000	-1,86%	10,0300	10,0300	9,8300	820	,00
23/9/2011	10,1900	-3,60%	10,3000	10,3000	10,1500	745	,00
22/9/2011	10,5700	-1,40%	10,5000	10,5800	10,4200	660	,00
21/9/2011	10,7200	0,00%	10,7200	10,7200	10,7200		,00
20/9/2011	10,7200	-0,74%	10,8000	11,0400	10,7200	755	,00
19/9/2011	10,8000	-3,14%	11,1500	11,1500	10,5000	450	,00
16/9/2011	11,1500	-2,19%	10,9200	11,1500	10,8000	235	,00
15/9/2011	11,4000	1,69%	11,3000	11,4800	11,0000	1.100	,00
14/9/2011	11,2100	6,86%	10,7400	11,3000	10,7400	4.505	,00
13/9/2011	10,4900	-0,10%	10,5800	10,5800	10,3000	496	,00
12/9/2011	10,5000	-0,94%	10,4300	10,8000	10,3900	2.445	,00
09/9/2011	10,6000	-1,49%	10,7800	10,7800	10,5300	925	,00
08/9/2011	10,7600	-0,55%	10,8000	10,9500	10,7600	1.092	,00
07/9/2011	10,8200	4,24%	10,5600	10,9800	10,5000	1.651	,00
06/9/2011	10,3800	-1,24%	10,5000	10,5100	10,2100	903	,00
05/9/2011	10,5100	0,10%	10,4000	10,7000	10,4000	600	,00
02/9/2011	10,5000	-4,37%	10,9000	10,9800	10,4200	320	,00
01/9/2011	10,9800	1,20%	10,8500	11,0000	10,5000	12.263	,00
31/8/2011	10,8500	-5,49%	10,8000	11,0000	10,8000	379	,00
30/8/2011	11,4800	3,42%	11,1000	11,4800	11,0000	1.550	,00
29/8/2011	11,1000	15,75%	9,8000	11,2900	9,8000	7.586	,00
26/8/2011	9,5900	1,16%	9,4500	9,6000	9,4500	2.895	,00
25/8/2011	9,4800	-0,42%	9,4500	9,7000	9,3000	3.336	,00
24/8/2011	9,5200	-3,74%	9,8000	10,0000	9,3800	3.968	,00
23/8/2011	9,8900	-3,23%	10,0500	10,2000	9,7600	3.389	,00
22/8/2011	10,2200	-0,58%	10,9700	10,9700	10,0800	84	,00
19/8/2011	10,2800	-3,11%	11,1900	11,1900	10,2700	1.431	,00
18/8/2011	10,6100	-1,94%	11,4800	11,4800	10,6000	202	,00
17/8/2011	10,8200	2,75%	10,5300	10,8200	10,5300	1.530	,00
16/8/2011	10,5300	-1,40%	10,4100	10,6000	10,4100	712	,00
12/8/2011	10,6800	0,00%	10,6800	10,8700	10,6500	5.201	,00
11/8/2011	10,6800	-3,52%	11,0600	11,0700	10,4900	3.000	,00
10/8/2011	11,0700	-0,98%	11,2000	11,4000	10,7400	1.661	,00
09/8/2011	11,1800	0,00%	10,4700	11,1800	10,4600	5.374	,00
08/8/2011	11,1800	-5,33%	11,4000	11,4000	10,8000	2.878	,00
05/8/2011	11,8100	-2,48%	12,0300	12,0300	11,8100	1.032	,00
04/8/2011	12,1100	-3,51%	12,2200	12,2200	12,0900	352	,00
03/8/2011	12,5500	-3,09%	12,8000	12,8000	12,5300	1.073	,00
02/8/2011	12,9500	-1,37%	13,1300	13,1300	12,8000	330	,00
01/8/2011	13,1300	-0,08%	13,1000	13,1300	12,9800	172	,00
29/7/2011	13,1400	-2,30%	13,4500	13,4800	13,1300	550	,00
28/7/2011	13,4500	2,67%	13,1900	13,4700	13,1900	980	,00
27/7/2011	13,1000	0,00%	13,4500	13,4500	13,1000	110	,00
26/7/2011	13,1000	-3,68%	13,4600	13,4800	13,1000	958	,00
25/7/2011	13,6000	2,33%	13,5000	13,6000	13,5000	1.227	,00
22/7/2011	13,2900	2,39%	13,1900	13,5000	12,9800	1.892	,00
21/7/2011	12,9800	1,49%	12,8400	12,9800	12,6000	1.615	,00
20/7/2011	12,7900	-0,62%	12,9400	12,9400	12,5400	483	,00
19/7/2011	12,8700	2,96%	12,4400	12,8700	12,3100	1.202	,00
18/7/2011	12,5000	-1,26%	12,5300	12,6900	12,4000	1.695	,00
15/7/2011	12,6600	0,96%	12,6900	12,7200	12,5000	1.147	,00
14/7/2011	12,5400	-5,07%	13,1800	13,1800	12,4500	8.262	,00
13/7/2011	13,2100	2,01%	13,2500	13,2800	13,2000	280	,00
12/7/2011	12,9500	-3,36%	12,9000	13,1900	12,7600	7.419	,00
11/7/2011	13,4000	1,06%	13,5800	13,5800	12,9500	1.187	,00
08/7/2011	13,2600	-2,36%	13,3300	13,3300	13,2500	1.170	,00
07/7/2011	13,5800	0,67%	13,5600	13,6000	13,3200	317	,00
06/7/2011	13,4900	-1,17%	13,9200	13,9200	13,4900	161	,00
05/7/2011	13,6500	-2,08%	13,9000	13,9400	13,6500	150	,00
04/7/2011	13,9400	1,98%	13,5000	13,9400	13,5000	607	,00
01/7/2011	13,6700	2,01%	13,3000	13,6700	13,2000	57.699	,00
30/6/2011	13,4000	0,75%	13,4000	13,4000	13,4000	691	,00
29/6/2011	13,3000	-0,75%	13,4500	13,6000	13,1000	6.612	,00
28/6/2011	13,4000	-0,30%	13,5000	13,5000	13,3300	3.342	,00
27/6/2011	13,4400	-1,03%	13,5800	13,5800	13,3800	1.979	,00
24/6/2011	13,5800	-0,15%	13,8500	13,8500	13,5300	2.886	,00
23/6/2011	13,6000	-2,09%	13,6200	13,7500	13,5800	2.342	,00
22/6/2011	13,8900	-1,14%	14,1600	14,1600	13,7500	1.569	,00
21/6/2011	14,0500	0,21%	14,0200	14,2000	13,9500	1.174	,00
20/6/2011	14,0200	-0,07%	13,6300	14,0200	13,6300	29	,00
17/6/2011	14,0300	1,96%	13,7600	14,0300	13,6000	1.059	,00
16/6/2011	13,7600	-1,15%	14,1000	14,1000	13,4100	4.404	,00
15/6/2011	13,9200	-3,33%	14,2400	14,2400	13,9000	1.571	,00
14/6/2011	14,4000	-0,83%	14,4100	14,4300	14,4000	445	,00
10/6/2011	14,5200	-0,55%	14,5100	14,5200	14,5100	341	,00
09/6/2011	14,6000	0,34%	14,6000	14,7700	14,6000	2.799	,00
08/6/2011	14,5500	-2,61%	14,5500	14,5600	14,5000	538	,00
07/6/2011	14,9400	0,00%	14,9400	14,9400	14,9400		,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΕΒΡΟΦ	3,8800	7,48 %	0,2700	4.925
ΟΤΟΕΛ	12,1000	5,22 %	0,6000	16.553
ΚΡΙ	19,9000	4,74 %	0,9000	3.276
ΔΟΜΙΚ	2,5900	4,44 %	0,1100	106.291
ΠΡΔ	0,4700	4,44 %	0,0200	1
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	100
CREDIA	1,6700	4,11 %	0,0660	427.739
ΕΤΕ	13,4950	3,81 %	0,4950	263.288
ΝΑΚΑΣ	3,9200	3,70 %	0,1400	751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΝΤΟΤΣΟΦΤ	27,0000	-2,17 %	-0,6000	250
ΕΕΕ	43,9000	-1,83 %	-0,8200	5.787
ΠΕΡΦ	8,6100	-1,60 %	-0,1400	4.304
ΕΛΙΝ	2,3200	-1,28 %	-0,0300	1.310
ΒΙΟ	11,7600	-1,18 %	-0,1400	6.183
ΣΑΡ	13,5400	-1,17 %	-0,1600	1.830
ΑΔΜΗΕ	3,0050	-1,15 %	-0,0350	34.803
ΝΑΥΠ	1,6600	-0,90 %	-0,0150	100
QLCO	6,5000	-0,76 %	-0,0500	6.431

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	2,59 %	0,1760	7.585.311
ΕΤΕ	13,4950	3,81 %	0,4950	3.523.184
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	3.285.671
ΕΥΡΩΒ	3,5160	2,66 %	0,0910	2.794.839
ΑΛΦΑ	3,6360	1,56 %	0,0560	1.940.510
MTLN	44,4000	1,37 %	0,6000	1.330.383
TITC	53,1000	1,14 %	0,6000	1.034.291
CREDIA	1,6700	4,11 %	0,0660	708.703
AKTR	9,8200	0,20 %	0,0200	636.570
ΔΕΗ	18,2700	0,38 %	0,0700	575.818

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	2,59 %	1.093.626	7,59εκ.
ΕΥΡΩΒ	3,5160	2,66 %	795.811	2,79εκ.
ΑΛΦΑ	3,6360	1,56 %	535.411	1,94εκ.
CREDIA	1,6700	4,11 %	427.739	708,7χιλ.
ΕΤΕ	13,4950	3,81 %	263.288	3,52εκ.
ΙΝΛΟΤ	1,0620	0,38 %	240.411	255,6χιλ.
ΟΠΑΠ	19,0100	-0,47 %	173.140	3,29εκ.
ΕΛΛΑΚΤΩΡ	1,3900	3,12 %	171.978	237,8χιλ.
ΔΟΜΙΚ	2,5900	4,44 %	106.291	271,4χιλ.
ΚΑΙΡΟΜΕΖ	0,4205	2,31 %	102.874	43.217

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,5900	4,44 %	106.291	0,67 %
ΤΖΚΑ	1,5900	1,92 %	9.742	0,32 %
ACAG	6,3300	3,43 %	73.114	0,20 %
ΠΛΑΘ	4,1000	1,49 %	73.762	0,17 %
ΠΕΙΡ	6,9700	2,59 %	1.093.626	0,09 %
ΙΝΤΚΑ	3,5550	2,45 %	73.271	0,09 %
EIS	2,1050	0,24 %	12.186	0,08 %
ΙΝΤΕΚ	6,3200	0,48 %	38.194	0,07 %
ΚΟΥΑΛ	1,2500	0,97 %	20.755	0,06 %
ΕΛΤΟΝ	2,1600	1,89 %	13.405	0,05 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,5900	4,44 %	106.291	7,26 %
ΕΒΡΟΦ	3,8800	7,48 %	4.925	6,65 %
ΟΤΟΕΛ	12,1000	5,22 %	16.553	4,17 %
EVR	2,0500	3,02 %	24.835	4,02 %
ΤΖΚΑ	1,5900	1,92 %	9.742	3,85 %
CREDIA	1,6700	4,11 %	427.739	3,62 %
ΕΛΛΑΚΤΩΡ	1,3900	3,12 %	171.978	3,41 %
ΚΑΙΡΟΜΕΖ	0,4205	2,31 %	102.874	3,41 %
ΙΝΤΚΑ	3,5550	2,45 %	73.271	3,31 %
ΤΡΑΣΤΟΡ	1,2500	0,81 %	1.687	3,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%