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
28/1/2010	12,7800	0,16%	12,7600	13,1900	12,6200	1.687	,00
27/1/2010	12,7600	-1,09%	12,9400	12,9700	12,7600	390	,00
26/1/2010	12,9000	-3,37%	13,4500	13,4500	12,7400	1.232	,00
25/1/2010	13,3500	3,17%	12,9900	13,4500	12,6600	1.784	,00
22/1/2010	12,9400	1,81%	12,6800	12,9400	12,6800	295	,00
21/1/2010	12,7100	-2,23%	12,9000	12,9000	12,5000	695	,00
20/1/2010	13,0000	-1,29%	13,4000	13,6400	13,0000	505	,00
19/1/2010	13,1700	-1,13%	13,3200	13,9600	12,9900	1.462	,00
18/1/2010	13,3200	-3,83%	13,8500	14,1900	13,3200	2.009	,00
15/1/2010	13,8500	-1,84%	14,6000	14,6100	13,8500	1.145	,00
14/1/2010	14,1100	0,07%	14,1000	14,5900	14,1000	472	,00
13/1/2010	14,1000	-2,08%	14,7000	14,7000	14,0000	1.254	,00
12/1/2010	14,4000	-3,29%	14,8900	14,8900	14,3400	1.300	,00
11/1/2010	14,8900	0,07%	15,1000	15,1000	14,4200	346	,00
08/1/2010	14,8800	0,00%	15,1000	15,1000	14,8800	509	,00
07/1/2010	14,8800	-0,53%	15,0900	15,1000	14,8000	732	,00
05/1/2010	14,9600	0,54%	15,1300	15,1400	14,8000	489	,00
04/1/2010	14,8800	4,06%	14,5000	14,8800	14,5000	52	,00
31/12/2009	14,3000	-1,52%	15,0000	15,0000	14,3000	955	14.056,00
30/12/2009	14,5200	-1,36%	15,0000	15,0000	14,5000	893	12.988,80
29/12/2009	14,7200	-2,13%	14,6000	14,9000	14,6000	863	12.681,69
28/12/2009	15,0400	0,00%	15,0400	15,0400	15,0400	300	4.512,00
23/12/2009	15,0400	3,30%	14,9200	15,1000	14,7000	1.012	15.141,96
22/12/2009	14,5600	0,41%	15,0700	15,0700	14,5000	733	10.779,07
21/12/2009	14,5000	-3,33%	15,2000	15,2000	14,4100	670	9.791,90
18/12/2009	15,0000	0,33%	14,9500	15,0000	14,9500	681	10.212,50
17/12/2009	14,9500	1,70%	14,6900	14,9800	14,6900	2.286	34.049,74
16/12/2009	14,7000	1,03%	15,3500	15,3500	14,5500	1.670	24.617,60
15/12/2009	14,5500	0,34%	14,3600	14,6600	14,3200	2.239	32.422,23
14/12/2009	14,5000	-0,21%	14,5100	14,7000	14,0200	1.800	25.966,99
11/12/2009	14,5300	-0,48%	14,7600	15,0000	14,2200	15.834	235.843,58
10/12/2009	14,6000	2,82%	14,0400	14,6000	13,9000	22.723	327.440,32
09/12/2009	14,2000	3,65%	13,4000	14,2000	13,2000	39.311	545.315,43
08/12/2009	13,7000	0,15%	13,4100	13,7000	13,3000	21.631	292.752,05
07/12/2009	13,6800	0,74%	13,7400	13,7400	13,3700	3.783	51.033,60
04/12/2009	13,5800	2,96%	12,7500	13,5800	12,7200	14.034	184.794,26
03/12/2009	13,1900	-0,68%	13,6500	13,9000	13,1300	4.480	60.383,42
02/12/2009	13,2800	1,37%	13,2800	13,5300	13,1600	5.283	70.016,18
01/12/2009	13,1000	3,80%	12,6200	13,4400	12,6200	2.300	,00
30/11/2009	12,6200	0,72%	12,8000	12,8000	12,2500	4.077	,00
27/11/2009	12,5300	0,56%	12,1000	12,6500	12,1000	7.387	,00
26/11/2009	12,4600	-2,73%	12,7500	12,7500	12,4200	3.292	,00
25/11/2009	12,8100	-3,76%	13,1100	13,5600	12,7600	6.867	,00
24/11/2009	13,3100	-0,22%	13,3400	13,3400	13,3000	780	,00
23/11/2009	13,3400	-0,67%	13,4900	13,4900	13,3300	1.553	,00
20/11/2009	13,4300	-2,40%	13,8100	13,8100	13,4300	4.168	,00
19/11/2009	13,7600	-3,10%	13,8300	14,1000	13,7400	1.145	,00
18/11/2009	14,2000	3,27%	13,7600	14,2000	13,7600	205	,00
17/11/2009	13,7500	-1,29%	13,6200	14,1000	13,6000	2.165	,00
16/11/2009	13,9300	-2,45%	14,5000	14,5400	13,8900	5.635	,00
13/11/2009	14,2800	1,85%	14,3400	14,3400	14,0000	1.190	,00
12/11/2009	14,0200	-2,64%	13,8200	14,6500	13,8200	3.052	,00
11/11/2009	14,4000	0,00%	14,7600	14,8200	14,4000	4.628	,00
10/11/2009	14,4000	0,35%	14,7000	14,7600	14,3000	4.389	,00
09/11/2009	14,3500	2,50%	13,9100	14,8000	13,9100	392	,00
06/11/2009	14,0000	0,36%	13,7100	14,3800	13,7100	1.571	,00
05/11/2009	13,9500	-1,20%	14,0000	14,2000	13,8000	1.750	,00
04/11/2009	14,1200	3,37%	13,6600	14,2000	13,6600	219	,00
03/11/2009	13,6600	-1,87%	13,9200	14,0000	13,6300	1.769	,00
02/11/2009	13,9200	-1,35%	13,9000	13,9800	13,9000	1.925	,00
30/10/2009	14,1100	0,50%	14,0400	14,6800	14,0400	2.371	,00
29/10/2009	14,0400	-1,13%	14,2000	14,5000	13,9900	4.462	,00
27/10/2009	14,2000	-2,07%	14,4400	14,4400	14,2000	4.412	,00
26/10/2009	14,5000	-2,23%	14,8100	15,3700	14,4400	2.546	,00
23/10/2009	14,8300	-1,72%	15,1200	15,1200	14,8200	1.751	,00
22/10/2009	15,0900	-2,58%	15,4500	15,4600	15,0200	2.010	,00
21/10/2009	15,4900	-3,13%	15,8900	15,8900	15,1000	5.346	,00
20/10/2009	15,9900	0,69%	15,8800	16,2900	15,8800	19.955	,00
19/10/2009	15,8800	5,87%	15,7200	15,8900	15,3000	10.528	,00
16/10/2009	15,0000	1,35%	14,6000	15,7600	14,6000	8.896	,00
15/10/2009	14,8000	-3,46%	15,5000	15,6000	14,8000	6.466	,00
14/10/2009	15,3300	3,02%	14,8800	15,4500	14,8800	6.617	,00
13/10/2009	14,8800	-1,98%	15,1300	15,1800	14,6600	10.197	,00
12/10/2009	15,1800	6,83%	14,3000	15,4000	14,3000	12.797	,00
09/10/2009	14,2100	-0,77%	14,2000	14,3000	13,8100	599	,00
08/10/2009	14,3200	1,70%	14,0800	14,4000	13,8000	11.183	,00
07/10/2009	14,0800	4,84%	13,8000	14,1000	13,4500	18.702	,00
06/10/2009	13,4300	1,05%	13,4300	13,5000	13,3000	5.412	,00
05/10/2009	13,2900	2,23%	13,1400	13,3900	13,0500	2.316	,00
02/10/2009	13,0000	-0,38%	13,0000	13,0900	12,9500	1.523	,00
01/10/2009	13,0500	-2,17%	13,2000	13,2000	13,0000	997	,00
30/9/2009	13,3400	1,21%	13,2300	13,3600	13,0400	6.975	,00
29/9/2009	13,1800	2,25%	12,8200	13,3600	12,6000	20.084	,00
28/9/2009	12,8900	0,16%	12,9500	13,1100	12,7700	13.278	,00
25/9/2009	12,8700	-3,31%	13,2900	13,3000	12,7000	24.589	,00
24/9/2009	13,3100	-0,89%	13,3000	13,6800	13,2500	3.260	,00
23/9/2009	13,4300	2,52%	13,2000	13,5300	13,2000	8.052	,00
22/9/2009	13,1000	-5,07%	13,8000	13,8000	13,0000	19.304	,00
21/9/2009	13,8000	-0,58%	13,9800	13,9800	13,7800	2.475	,00
18/9/2009	13,8800	-0,64%	13,9200	13,9500	13,7500	4.386	,00
17/9/2009	13,9700	-1,76%	14,0000	14,1300	13,8800	1.246	,00
16/9/2009	14,2200	2,16%	14,3600	14,3600	13,9200	2.640	,00
15/9/2009	13,9200	1,38%	14,3700	14,3700	13,7600	7.907	,00
14/9/2009	13,7300	-3,99%	14,2500	14,2500	13,7300	8.238	,00
11/9/2009	14,3000	0,00%	14,3100	14,3100	14,2100	2.878	,00
10/9/2009	14,3000	-1,31%	14,4900	14,6900	14,3000	2.106	,00
09/9/2009	14,4900	1,33%	14,3000	14,8600	14,2200	3.992	,00
08/9/2009	14,3000	-3,05%	14,5500	14,5500	14,3000	2.728	,00
07/9/2009	14,7500	2,72%	14,5000	14,7700	14,0300	4.690	,00
04/9/2009	14,3600	-0,42%	14,2000	14,4200	14,0000	5.032	,00
03/9/2009	14,4200	-3,80%	14,6200	14,9000	14,0600	8.050	,00
02/9/2009	14,9900	-1,32%	15,1000	15,1000	14,9000	2.971	,00
01/9/2009	15,1900	-1,04%	15,1500	15,4900	14,9000	2.794	,00
31/8/2009	15,3500	-3,28%	15,4400	15,9000	15,2700	2.912	,00
28/8/2009	15,8700	0,06%	15,9000	16,0000	15,6000	4.191	,00
27/8/2009	15,8600	2,92%	15,1500	15,8800	15,1500	3.136	,00
26/8/2009	15,4100	-0,32%	15,3600	15,6500	15,3600	4.384	,00
25/8/2009	15,4600	0,06%	15,4500	15,9700	15,0300	4.233	,00
24/8/2009	15,4500	-0,32%	15,3000	15,8100	15,2100	3.550	,00
21/8/2009	15,5000	0,39%	15,4400	15,9900	15,3000	7.987	,00
20/8/2009	15,4400	3,49%	15,3500	15,4400	14,9500	6.480	,00
19/8/2009	14,9200	-0,40%	15,2900	15,2900	14,7500	3.663	,00
18/8/2009	14,9800	-0,13%	15,4000	15,4600	14,8500	5.445	,00
17/8/2009	15,0000	-2,15%	14,7300	15,4700	14,7300	4.388	,00
14/8/2009	15,3300	0,66%	15,2300	15,4900	15,2300	1.099	,00
13/8/2009	15,2300	1,80%	15,2200	15,5400	15,0300	4.038	,00
12/8/2009	14,9600	0,47%	14,8000	15,1000	14,7100	2.092	,00
11/8/2009	14,8900	-2,93%	15,1000	15,3000	14,7500	4.259	,00
10/8/2009	15,3400	-2,17%	15,6800	15,8000	15,1000	6.966	,00
07/8/2009	15,6800	-1,26%	15,9000	15,9000	15,6100	2.064	,00
06/8/2009	15,8800	-0,31%	16,2500	16,2500	15,7000	3.459	,00
05/8/2009	15,9300	-5,18%	16,8000	16,8000	15,8200	12.424	,00
04/8/2009	16,8000	-2,50%	17,0000	17,2300	16,5000	27.964	,00
03/8/2009	17,2300	5,45%	16,4800	17,2500	16,1400	11.918	,00
31/7/2009	16,3400	0,37%	16,2500	16,3400	16,0400	2.011	,00
30/7/2009	16,2800	1,50%	16,4400	16,4400	16,1100	347	,00
29/7/2009	16,0400	-2,14%	16,1000	16,3900	16,0400	2.601	,00
28/7/2009	16,3900	-0,24%	16,4300	16,7000	16,0000	2.228	,00
27/7/2009	16,4300	-1,32%	16,1400	16,6500	16,0600	2.455	,00
24/7/2009	16,6500	0,00%	16,8000	17,3000	16,0000	58.259	,00
23/7/2009	16,6500	1,52%	16,2200	16,7000	16,2000	22.957	,00
22/7/2009	16,4000	4,33%	15,8000	16,4000	15,4400	10.132	,00
21/7/2009	15,7200	-1,13%	16,0000	16,0000	15,5900	1.479	,00
20/7/2009	15,9000	2,85%	15,2200	15,9000	15,2200	6.585	,00
17/7/2009	15,4600	1,71%	15,3000	15,4600	14,9100	4.376	,00
16/7/2009	15,2000	0,66%	15,4400	15,5800	14,8000	2.397	,00
15/7/2009	15,1000	2,72%	14,7000	15,1000	14,5000	6.074	,00
14/7/2009	14,7000	5,08%	14,0000	14,9700	14,0000	11.404	,00
13/7/2009	13,9900	-0,07%	13,8000	13,9900	13,8000	1.799	,00
10/7/2009	14,0000	-0,99%	13,7900	14,0600	13,6200	1.244	,00
09/7/2009	14,1400	-0,42%	14,1800	14,1800	13,8300	2.085	,00
08/7/2009	14,2000	-0,14%	14,0100	14,2200	13,8600	2.839	,00
07/7/2009	14,2200	-1,59%	14,1000	14,3900	14,1000	1.264	,00
06/7/2009	14,4500	2,63%	13,9200	14,4500	13,9000	6.340	,00
03/7/2009	14,0800	-1,95%	14,3000	14,3200	14,0800	7.968	,00
02/7/2009	14,3600	-1,10%	15,2000	15,2000	14,3200	1.583	,00
01/7/2009	14,5200	-1,83%	14,7500	14,8900	14,5200	894	,00
30/6/2009	14,7900	1,86%	14,5000	14,8000	14,4000	2.650	,00
29/6/2009	14,5200	-2,62%	15,1000	15,1000	14,4000	1.726	,00
26/6/2009	14,9100	4,27%	16,2000	16,2000	14,7100	4.413	,00
25/6/2009	14,3000	-1,31%	14,4000	15,1500	14,2400	3.644	,00
24/6/2009	14,4900	1,54%	14,3000	14,5900	14,0200	2.970	,00
23/6/2009	14,2700	-2,79%	14,5400	14,5400	14,0000	7.873	,00
22/6/2009	14,6800	-2,91%	15,1200	15,1900	14,5200	4.385	,00
19/6/2009	15,1200	1,34%	15,1700	15,3000	14,7000	4.921	,00
18/6/2009	14,9200	-1,65%	15,1700	15,1700	14,9200	2.034	,00
17/6/2009	15,1700	-4,59%	15,8800	15,8800	14,8000	2.995	,00
16/6/2009	15,9000	-3,05%	15,5300	16,0000	15,4000	4.780	,00
15/6/2009	16,4000	2,50%	16,3600	16,4000	15,2400	7.655	120.582,76
12/6/2009	16,0000	-1,54%	16,5800	16,5800	16,0000	215	,00
11/6/2009	16,2500	2,20%	15,9000	16,4500	15,7000	3.494	,00
10/6/2009	15,9000	0,13%	15,0500	16,2500	15,0500	5.502	,00
09/6/2009	15,8800	1,28%	15,6000	15,9000	15,3000	2.873	,00
05/6/2009	15,6800	2,48%	15,2000	16,0700	15,1500	12.775	,00
04/6/2009	15,3000	-1,29%	15,9600	15,9600	15,0000	9.664	,00
03/6/2009	15,5000	-4,38%	16,1600	16,2000	15,5000	7.850	,00
02/6/2009	16,2100	-3,97%	16,9500	16,9500	16,0400	7.021	,00
01/6/2009	16,8800	0,84%	16,9800	16,9800	16,6800	3.950	,00
29/5/2009	16,7400	-0,65%	17,2000	17,2000	16,4500	9.339	,00
28/5/2009	16,8500	4,40%	16,2000	17,2000	16,0000	17.255	,00
27/5/2009	16,1400	5,22%	16,1100	16,2000	16,0000	7.621	,00
26/5/2009	15,3400	-4,13%	15,9400	15,9400	15,3000	3.738	,00
25/5/2009	16,0000	-0,19%	16,0300	16,0300	15,8300	12.437	,00
22/5/2009	16,0300	-2,49%	16,3400	16,6000	15,9000	13.632	,00
21/5/2009	16,4400	-4,08%	17,2400	17,2400	16,1300	31.713	,00
20/5/2009	17,1400	3,88%	16,5000	17,2500	16,4200	40.914	,00
19/5/2009	16,5000	9,34%	15,7500	16,5000	15,7000	32.406	,00
18/5/2009	15,0900	7,10%	13,9000	15,1900	13,9000	27.612	,00
15/5/2009	14,0900	2,18%	13,9000	14,2000	13,8600	16.004	,00
14/5/2009	13,7900	5,19%	12,7000	13,8800	12,7000	10.700	,00
13/5/2009	13,1100	-5,68%	13,9000	14,4000	13,1100	18.364	,00
12/5/2009	13,9000	7,09%	13,0400	13,9000	13,0400	24.497	,00
11/5/2009	12,9800	5,10%	12,2800	13,0800	12,2400	21.416	,00
08/5/2009	12,3500	-4,56%	12,9300	13,1000	12,3000	8.171	,00
07/5/2009	12,9400	-4,71%	13,6000	13,8800	12,8100	15.457	,00
06/5/2009	13,5800	1,57%	13,4000	14,2000	13,0000	25.469	,00
05/5/2009	13,3700	2,85%	13,0500	13,3900	12,7000	20.265	,00
04/5/2009	13,0000	1,96%	12,5200	13,1400	12,5200	11.001	,00
30/4/2009	12,7500	0,63%	12,9400	12,9400	12,5100	18.727	,00
29/4/2009	12,6700	3,77%	12,4900	12,9000	12,2000	12.989	,00
28/4/2009	12,2100	-1,53%	12,1600	12,4800	11,8400	7.064	,00
27/4/2009	12,4000	-2,36%	12,6000	12,6800	12,3000	19.804	,00
24/4/2009	12,7000	2,25%	12,6000	12,7600	12,4400	20.342	,00
23/4/2009	12,4200	3,67%	12,0400	12,7000	12,0200	15.850	,00
22/4/2009	11,9800	1,53%	12,1400	12,1400	11,7200	3.345	,00
21/4/2009	11,8000	-0,25%	11,3800	12,1400	11,2000	9.466	,00
16/4/2009	11,8300	5,53%	11,3500	11,8600	11,3500	11.050	,00
15/4/2009	11,2100	1,36%	10,6600	11,3300	10,6600	9.308	,00
14/4/2009	11,0600	0,00%	10,0200	11,3400	10,0200	5.393	,00
09/4/2009	11,0600	2,50%	10,8400	11,3600	10,6700	11.214	,00
08/4/2009	10,7900	4,76%	10,3000	10,8700	10,3000	8.294	,00
07/4/2009	10,3000	-2,37%	10,6000	10,6000	10,3000	2.410	,00
06/4/2009	10,5500	1,93%	10,5600	11,0000	10,5500	6.633	,00
03/4/2009	10,3500	-2,08%	10,5000	10,7800	10,2600	6.145	64.893,50
02/4/2009	10,5700	3,12%	10,1800	10,7000	10,1800	1.225	,00
01/4/2009	10,2500	0,49%	10,1800	10,3800	10,0200	2.357	,00
31/3/2009	10,2000	2,31%	9,6600	10,2200	9,6600	2.930	,00
30/3/2009	9,9700	-1,19%	9,6000	10,0200	9,5600	6.885	,00
27/3/2009	10,0900	0,50%	10,0900	10,3400	10,0600	4.462	,00
26/3/2009	10,0400	0,90%	10,1000	10,2400	10,0000	3.952	,00
24/3/2009	9,9500	-0,50%	10,1900	10,1900	9,9000	1.145	,00
23/3/2009	10,0000	0,10%	9,9900	10,2000	9,9900	2.522	,00
20/3/2009	9,9900	-0,79%	10,0000	10,0400	9,9900	1.300	,00
19/3/2009	10,0700	0,80%	10,0900	10,2000	9,9000	2.250	,00
18/3/2009	9,9900	0,40%	10,2000	10,2000	9,8500	2.251	,00
17/3/2009	9,9500	0,61%	10,0000	10,1000	9,8600	2.969	,00
16/3/2009	9,8900	1,33%	10,1600	10,3000	9,8400	990	,00
13/3/2009	9,7600	0,41%	10,2000	10,3000	9,7600	1.865	,00
12/3/2009	9,7200	-1,22%	9,7800	9,8400	9,7000	1.205	,00
11/3/2009	9,8400	2,50%	9,7800	10,4000	9,7600	6.020	,00
10/3/2009	9,6000	2,13%	9,5000	9,6400	9,3400	3.765	,00
09/3/2009	9,4000	1,29%	9,2400	9,5000	9,1200	3.733	,00
06/3/2009	9,2800	1,98%	9,0400	9,5200	9,0200	7.145	,00
05/3/2009	9,1000	-0,22%	9,1600	9,3000	9,1000	1.873	,00
04/3/2009	9,1200	0,66%	9,0400	9,1200	9,0000	5.234	,00
03/3/2009	9,0600	-1,09%	9,0400	9,1600	9,0200	3.938	,00
27/2/2009	9,1600	-0,22%	9,1600	9,2000	9,1200	2.398	,00
26/2/2009	9,1800	0,22%	9,1200	9,3000	9,0800	645	,00
25/2/2009	9,1600	0,44%	9,6200	9,6200	9,1200	512	,00
24/2/2009	9,1200	-0,44%	9,1200	9,4000	9,0000	5.370	,00
23/2/2009	9,1600	-0,22%	10,0000	10,0000	9,1000	1.305	,00
20/2/2009	9,1800	-1,71%	9,2200	9,5000	9,1000	3.577	,00
19/2/2009	9,3400	2,64%	10,4000	10,4000	9,2400	2.400	,00
18/2/2009	9,1000	-2,36%	9,2200	9,2200	9,0400	1.825	,00
17/2/2009	9,3200	-3,72%	9,6200	9,6200	9,3200	2.377	,00
16/2/2009	9,6800	-2,22%	9,6000	9,9200	9,6000	411	,00
13/2/2009	9,9000	0,41%	9,9000	10,0200	9,8000	1.022	,00
12/2/2009	9,8600	-0,60%	9,5600	10,1000	9,5400	7.521	,00
11/2/2009	9,9200	1,43%	9,5600	9,9400	9,5200	1.188	,00
10/2/2009	9,7800	-0,20%	9,8000	9,9400	9,7200	2.022	,00
09/2/2009	9,8000	6,75%	9,4000	9,9800	9,2200	8.873	,00
06/2/2009	9,1800	-0,86%	9,2600	9,5600	9,1200	828	,00
05/2/2009	9,2600	-2,11%	9,3800	9,6000	9,2000	841	,00
04/2/2009	9,4600	3,28%	9,1600	9,4600	9,0200	1.356	,00
03/2/2009	9,1600	1,78%	9,1200	9,3200	9,1000	970	,00
02/2/2009	9,0000	-3,64%	9,1000	9,1000	8,9000	1.576	,00
30/1/2009	9,3400	1,97%	9,1600	9,4000	9,1200	1.214	,00
29/1/2009	9,1600	-0,43%	9,3800	9,3800	9,0200	2.472	,00
28/1/2009	9,2000	1,55%	9,1000	9,2600	9,0000	5.281	,00
27/1/2009	9,0600	-1,52%	9,2800	9,2800	8,9200	3.902	,00
26/1/2009	9,2000	2,22%	9,0000	9,2800	8,9800	1.690	,00
23/1/2009	9,0000	-4,86%	9,4200	9,4200	9,0000	4.420	,00
22/1/2009	9,4600	1,07%	9,4800	9,5800	9,2000	2.610	,00
21/1/2009	9,3600	-1,27%	9,3000	9,4800	9,0400	3.629	,00
20/1/2009	9,4800	-1,46%	9,5000	9,5200	9,4600	2.515	,00
19/1/2009	9,6200	-2,83%	9,8600	9,9000	9,5800	4.207	,00
16/1/2009	9,9000	0,20%	9,9800	10,0000	9,8000	3.000	,00
15/1/2009	9,8800	1,23%	9,6400	9,8800	9,6400	3.355	,00
14/1/2009	9,7600	-2,98%	9,9600	10,3600	9,7400	7.120	,00
13/1/2009	10,0600	-0,59%	10,0000	10,2400	9,8800	2.622	,00
12/1/2009	10,1200	-3,62%	10,6600	10,6600	10,1200	1.326	,00
09/1/2009	10,5000	-1,87%	10,4000	10,9000	10,4000	4.931	,00
08/1/2009	10,7000	-1,11%	10,4600	10,8400	10,4000	3.131	,00
07/1/2009	10,8200	3,05%	10,6800	10,9600	10,6800	8.937	,00
05/1/2009	10,5000	4,58%	9,9800	10,5600	9,9800	13.987	,00
02/1/2009	10,0400	1,62%	9,9600	10,1000	9,7800	3.259	,00
31/12/2008	9,8800	-0,20%	9,7600	10,3600	9,7600	8.128	,00
30/12/2008	9,9000	-0,80%	10,1000	10,1200	9,7400	15.948	,00
29/12/2008	9,9800	0,00%	9,9600	10,2400	9,9600	16.785	,00
24/12/2008	9,9800	-9,76%	9,6000	10,6000	9,6000	11.660	,00
23/12/2008	11,0600	8,43%	10,7800	11,1200	10,7800	3.534	,00
22/12/2008	10,2000	2,82%	10,2800	10,3400	10,0400	907	,00
19/12/2008	9,9200	-3,13%	10,2400	10,2400	9,7600	6.019	,00
18/12/2008	10,2400	1,19%	10,1200	10,4000	10,1200	2.779	,00
17/12/2008	10,1200	-1,56%	10,4000	10,4800	10,0000	3.734	,00
16/12/2008	10,2800	-8,70%	11,4800	11,4800	10,1200	5.382	,00
15/12/2008	11,2600	-1,23%	11,8000	11,8000	11,2400	3.970	,00
12/12/2008	11,4000	-5,00%	12,0000	12,0000	11,2200	7.014	,00
11/12/2008	12,0000	-3,07%	12,2800	12,3000	11,8600	3.809	,00
10/12/2008	12,3800	-1,28%	12,5200	12,5200	12,2000	869	,00
09/12/2008	12,5400	-2,79%	12,9000	13,0000	12,5400	3.089	,00
08/12/2008	12,9000	-0,46%	13,0400	13,2000	12,9000	1.219	,00
05/12/2008	12,9600	-0,92%	12,6200	13,0400	12,5000	1.506	,00
04/12/2008	13,0800	1,08%	12,9400	13,3600	12,9400	604	,00
03/12/2008	12,9400	2,54%	12,5400	13,0800	12,5200	1.763	,00
02/12/2008	12,6200	-2,92%	12,5200	12,7600	12,5200	2.043	,00
01/12/2008	13,0000	0,00%	13,2000	13,2000	13,0000	298	,00
28/11/2008	13,0000	-3,56%	12,9200	13,3000	12,8000	2.181	,00
27/11/2008	13,4800	0,60%	13,4000	13,8800	13,3000	4.095	,00
26/11/2008	13,4000	-1,76%	13,2000	14,4000	12,8000	2.070	,00
25/11/2008	13,6400	3,18%	13,9400	14,1000	13,5400	2.130	,00
24/11/2008	13,2200	5,09%	13,5800	13,6200	12,8000	1.948	,00
21/11/2008	12,5800	1,62%	12,9800	13,4600	12,5000	943	,00
20/11/2008	12,3800	-6,21%	12,4200	12,7400	12,0000	5.859	,00
19/11/2008	13,2000	0,92%	13,0800	13,3000	13,0000	1.753	,00
18/11/2008	13,0800	-0,15%	12,7600	13,3200	12,7400	1.307	,00
17/11/2008	13,1000	-6,43%	13,5000	13,5000	12,9000	1.826	,00
14/11/2008	14,0000	2,34%	13,8600	14,0000	13,7000	2.332	,00
13/11/2008	13,6800	-2,15%	14,0000	14,0000	13,4200	2.781	,00
12/11/2008	13,9800	0,00%	14,3400	14,6800	13,9800	3.332	,00

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.%