Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

38,9000 €

0,7000 (1,83%)

Άνοιγμα 37,2000
Υψηλό 38,9000
Χαμηλό 36,2000

Όγκος 4.477
Τζίρος 171.934 €
Πράξεις 75

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/10/2018	24,4000	-3,56%	24,3000	24,4000	23,3000	2.139	50.962,00
02/10/2018	25,3000	2,02%	24,6000	25,3000	24,0000	291	7.203,00
01/10/2018	24,8000	0,81%	24,8000	24,8000	24,8000	6	148,00
28/9/2018	24,6000	0,00%	24,6000	24,6000	24,6000		,00
27/9/2018	24,6000	0,41%	24,7000	24,7000	24,5000	3.020	74.292,00
26/9/2018	24,5000	0,00%	24,5000	24,5000	24,3000	7	171,00
25/9/2018	24,5000	2,51%	24,0000	24,6000	24,0000	3.149	77.147,00
24/9/2018	23,9000	-2,45%	24,0000	24,0000	23,9000	535	12.839,00
21/9/2018	24,5000	0,00%	24,5000	24,5000	24,5000		,00
20/9/2018	24,5000	0,00%	24,5000	24,6000	24,5000	303	7.425,00
19/9/2018	24,5000	2,08%	24,5000	24,6000	24,5000	80	1.960,00
18/9/2018	24,0000	-2,83%	24,5000	24,8000	24,0000	250	6.078,00
17/9/2018	24,7000	1,23%	24,4000	24,7000	24,0000	159	3.874,00
14/9/2018	24,4000	-2,79%	24,6000	24,8000	23,8000	1.208	29.255,00
13/9/2018	25,1000	1,21%	25,4000	25,4000	25,1000	9	226,00
12/9/2018	24,8000	-3,13%	24,5000	25,4000	24,5000	312	7.735,00
11/9/2018	25,6000	0,00%	24,2000	25,6000	24,2000	500	12.408,00
10/9/2018	25,6000	0,00%	25,6000	25,6000	25,6000	8	204,00
07/9/2018	25,6000	0,00%	25,6000	25,6000	25,6000		,00
06/9/2018	25,6000	-1,16%	25,6000	25,6000	25,6000	1	25,00
05/9/2018	25,9000	0,00%	25,9000	25,9000	25,9000		,00
04/9/2018	25,9000	-0,77%	24,5000	25,9000	24,5000	725	18.048,00
03/9/2018	26,1000	4,82%	23,8000	26,2000	23,8000	3.533	90.177,00
31/8/2018	24,9000	-0,40%	24,9000	24,9000	24,9000	274	6.822,00
30/8/2018	25,0000	0,00%	25,0000	25,0000	25,0000		,00
29/8/2018	25,0000	0,81%	24,8000	25,0000	24,7000	976	24.277,00
28/8/2018	24,8000	0,00%	24,8000	24,8000	24,8000		,00
27/8/2018	24,8000	1,64%	23,8000	24,9000	23,7000	325	7.995,00
24/8/2018	24,4000	0,00%	24,4000	24,4000	24,4000	10	244,00
23/8/2018	24,4000	1,67%	24,0000	24,4000	24,0000	705	16.979,00
22/8/2018	24,0000	-0,41%	23,5000	24,4000	23,2000	159	3.743,00
21/8/2018	24,1000	1,26%	24,6000	24,6000	23,6000	13	309,00
20/8/2018	23,8000	-2,46%	24,9000	24,9000	23,8000	255	6.091,00
17/8/2018	24,4000	1,24%	24,4000	24,4000	24,3000	5	121,00
16/8/2018	24,1000	-2,43%	24,1000	24,5000	23,9000	1.338	32.257,00
14/8/2018	24,7000	0,82%	24,6000	24,7000	24,6000	5	123,00
13/8/2018	24,5000	-0,41%	24,2000	24,5000	24,2000	13	315,00
10/8/2018	24,6000	0,41%	24,5000	24,6000	24,5000	36	882,00
09/8/2018	24,5000	-1,61%	24,8000	24,8000	24,5000	286	7.061,00
08/8/2018	24,9000	0,00%	24,9000	24,9000	24,9000		,00
07/8/2018	24,9000	0,00%	24,9000	24,9000	24,9000	12	298,00
06/8/2018	24,9000	0,00%	24,9000	24,9000	24,9000		,00
03/8/2018	24,9000	1,63%	24,9000	24,9000	24,9000	2	49,00
02/8/2018	24,5000	-0,81%	25,1000	25,1000	24,3000	218	5.332,00
01/8/2018	24,7000	-1,98%	25,0000	25,0000	24,6000	15	370,00
31/7/2018	25,2000	0,00%	24,7000	25,2000	24,6000	64	1.597,00
30/7/2018	25,2000	-1,18%	24,6000	25,2000	24,6000	421	10.364,00
27/7/2018	25,5000	0,79%	24,3000	25,5000	24,3000	55	1.352,00
26/7/2018	25,3000	1,20%	24,9000	25,3000	24,9000	500	12.614,00
25/7/2018	25,0000	0,00%	25,0000	25,0000	25,0000		,00
24/7/2018	25,0000	0,00%	25,2000	25,2000	24,5000	1.550	38.747,00
23/7/2018	25,0000	0,00%	25,3000	25,4000	25,0000	164	4.120,00
20/7/2018	25,0000	-1,57%	25,0000	25,0000	25,0000	100	2.500,00
19/7/2018	25,4000	2,83%	25,4000	25,4000	25,4000	12	304,00
18/7/2018	24,7000	-1,98%	25,7000	25,9000	24,7000	1.081	27.067,00
17/7/2018	25,2000	-0,79%	25,3000	25,6000	25,0000	290	7.309,00
16/7/2018	25,4000	0,79%	25,4000	25,6000	25,3000	571	14.477,00
13/7/2018	25,2000	1,61%	24,9000	25,2000	24,9000	306	7.631,00
12/7/2018	24,8000	-0,40%	24,9000	24,9000	24,7000	182	4.506,00
11/7/2018	24,9000	0,00%	24,9000	24,9000	24,6000	512	12.745,00
10/7/2018	24,9000	0,00%	24,9000	24,9000	24,9000		,00
09/7/2018	24,9000	0,00%	24,9000	24,9000	24,9000		,00
06/7/2018	24,9000	0,81%	24,9000	24,9000	24,9000	11	273,00
05/7/2018	24,7000	-0,80%	24,9000	24,9000	24,5000	31	764,00
04/7/2018	24,9000	0,00%	24,6000	24,9000	24,5000	105	2.585,00
03/7/2018	24,9000	-0,80%	24,9000	24,9000	24,9000	4	99,00
02/7/2018	25,1000	0,40%	25,1000	25,1000	25,0000	353	8.860,00
29/6/2018	25,0000	0,00%	24,8000	25,0000	24,8000	11	274,00
28/6/2018	25,0000	0,81%	24,9000	25,0000	24,7000	956	23.796,00
27/6/2018	24,8000	2,48%	24,7000	24,8000	24,6000	104	2.572,00
26/6/2018	24,2000	-3,59%	25,0000	25,2000	24,2000	1.141	28.035,00
25/6/2018	25,1000	0,40%	24,8000	25,1000	24,4000	1.852	45.788,00
22/6/2018	25,0000	0,00%	25,7000	25,7000	24,9000	1.044	26.111,00
21/6/2018	25,0000	1,21%	25,0000	25,2000	24,7000	2.072	51.374,00
20/6/2018	24,7000	-2,76%	25,6000	25,9000	24,6000	3.560	89.885,00
19/6/2018	25,4000	0,79%	25,3000	25,9000	25,2000	76	1.933,00
18/6/2018	25,2000	-4,91%	26,3000	26,3000	25,2000	2.162	55.992,00
15/6/2018	26,5000	0,00%	26,3000	26,5000	26,3000	1.963	51.819,00
14/6/2018	26,5000	0,76%	26,0000	26,5000	26,0000	11	291,00
13/6/2018	26,3000	-0,38%	26,2000	26,9000	25,2000	9.592	256.330,00
12/6/2018	26,4000	2,72%	25,6000	26,4000	25,0000	8.451	212.787,00
11/6/2018	25,7000	-0,77%	25,9000	26,3000	25,4000	585	15.012,00
08/6/2018	25,9000	0,00%	25,9000	25,9000	25,9000	20	518,00
07/6/2018	25,9000	-1,89%	26,0000	26,0000	25,8000	34	881,00
06/6/2018	26,4000	0,00%	26,4000	26,4000	26,4000	20	528,00
05/6/2018	26,4000	1,54%	26,4000	26,4000	26,4000	3	79,00
04/6/2018	26,0000	2,36%	25,6000	26,1000	25,5000	929	23.968,00
01/6/2018	25,4000	-4,15%	26,0000	26,0000	25,4000	1.000	25.526,00
31/5/2018	26,5000	0,38%	26,5000	26,5000	26,5000	50	1.325,00
30/5/2018	26,4000	0,38%	26,5000	26,5000	25,9000	306	7.956,00
29/5/2018	26,3000	-1,50%	26,1000	26,3000	25,5000	135	3.511,00
25/5/2018	26,7000	-0,37%	26,7000	26,7000	26,7000	9	240,00
24/5/2018	26,8000	0,00%	26,9000	26,9000	26,8000	170	4.563,00
23/5/2018	26,8000	-1,47%	26,5000	26,9000	26,0000	1.102	28.884,00
22/5/2018	27,2000	0,00%	27,2000	27,2000	27,2000		,00
21/5/2018	27,2000	-1,09%	26,4000	27,2000	26,4000	210	5.556,00
18/5/2018	27,5000	-0,36%	27,4000	27,6000	27,0000	676	18.562,00
17/5/2018	27,6000	2,22%	27,0000	28,2000	26,7000	19.436	541.846,00
16/5/2018	27,0000	2,66%	26,8000	27,4000	26,3000	13.455	357.166,00
15/5/2018	26,3000	0,00%	27,0000	27,8000	26,2000	62	1.666,00
14/5/2018	26,3000	0,38%	26,2000	27,8000	26,2000	199	5.240,00
11/5/2018	26,2000	-1,13%	26,3000	26,3000	26,2000	255	6.700,00
10/5/2018	26,5000	0,00%	26,6000	26,6000	26,5000	253	6.704,00
09/5/2018	26,5000	0,00%	26,5000	26,9000	26,5000	108	2.866,00
08/5/2018	26,5000	0,00%	26,4000	26,5000	25,7000	1.845	47.828,00
07/5/2018	26,5000	-1,49%	26,5000	26,6000	26,5000	210	5.574,00
04/5/2018	26,9000	-2,89%	27,6000	27,6000	26,5000	1.151	30.944,00
03/5/2018	27,7000	-0,36%	27,7000	27,7000	27,7000	84	2.326,00
02/5/2018	27,8000	-1,07%	27,7000	28,0000	27,5000	3.130	87.001,00
30/4/2018	28,1000	-1,06%	27,9000	28,1000	27,8000	175	4.911,00
27/4/2018	28,4000	1,07%	28,1000	28,5000	27,1000	1.010	28.435,00
26/4/2018	28,1000	3,31%	28,1000	28,1000	28,1000	100	2.810,00
25/4/2018	27,2000	-3,20%	28,1000	28,1000	27,2000	2.415	66.403,00
24/4/2018	28,1000	-0,35%	28,2000	28,3000	28,0000	900	25.388,00
23/4/2018	28,2000	0,71%	28,2000	28,5000	28,0000	1.909	53.775,00
20/4/2018	28,0000	0,36%	28,0000	28,0000	28,0000	16	448,00
19/4/2018	27,9000	0,00%	27,9000	28,0000	27,9000	1.445	40.429,00
18/4/2018	27,9000	-1,41%	27,9000	28,2000	27,7000	238	6.617,00
17/4/2018	28,3000	1,07%	27,8000	28,4000	27,6000	1.832	50.860,00
16/4/2018	28,0000	-1,06%	28,2000	28,2000	27,8000	500	14.030,00
13/4/2018	28,3000	0,35%	28,3000	28,3000	28,3000	9	254,00
12/4/2018	28,2000	0,00%	27,9000	28,2000	27,8000	136	3.804,00
11/4/2018	28,2000	-1,40%	28,5000	28,5000	27,8000	238	6.637,00
10/4/2018	28,6000	0,70%	27,8000	28,6000	27,7000	1.513	43.047,00
05/4/2018	28,4000	1,07%	28,2000	28,5000	28,2000	125	3.555,00
04/4/2018	28,1000	-1,06%	28,1000	28,1000	28,1000	171	4.805,00
03/4/2018	28,4000	-0,35%	28,0000	28,5000	28,0000	409	11.629,00
29/3/2018	28,5000	0,00%	28,5000	28,8000	28,4000	16	456,00
28/3/2018	28,5000	1,06%	28,2000	28,5000	28,2000	1.375	38.885,00
27/3/2018	28,2000	-0,70%	28,5000	28,6000	28,2000	2.625	74.445,00
26/3/2018	28,4000	0,35%	28,3000	28,9000	28,2000	3.546	100.757,00
23/3/2018	28,3000	0,71%	28,1000	28,9000	27,8000	6.756.251	232.001.389,00
22/3/2018	28,1000	-0,71%	28,3000	28,3000	28,0000	153	4.306,00
21/3/2018	28,3000	0,35%	28,3000	28,4000	27,8000	961	26.917,00
20/3/2018	28,2000	0,00%	28,1000	28,4000	28,0000	500	14.118,00
19/3/2018	28,2000	-1,05%	28,0000	28,3000	28,0000	276	7.761,00
16/3/2018	28,5000	2,52%	27,7000	28,5000	27,7000	130	3.654,00
15/3/2018	27,8000	-0,36%	27,6000	28,1000	27,5000	1.710	47.377,00
14/3/2018	27,9000	-0,71%	28,1000	28,1000	27,7000	703	19.665,00
13/3/2018	28,1000	0,36%	27,6000	28,1000	27,5000	1.172	32.464,00
12/3/2018	28,0000	0,00%	28,0000	29,0000	28,0000	1.180	33.472,00
09/3/2018	28,0000	-1,41%	28,7000	28,7000	28,0000	2.689	75.503,00
08/3/2018	28,4000	-0,35%	29,0000	29,0000	27,4000	4.176	117.626,00
07/3/2018	28,5000	-2,73%	28,3000	28,9000	28,2000	698	19.919,00
06/3/2018	29,3000	-0,68%	29,5000	29,7000	29,3000	442	13.056,00
05/3/2018	29,5000	2,43%	30,0000	30,0000	29,1000	834	24.618,00
02/3/2018	28,8000	-2,37%	28,8000	29,1000	28,7000	43	1.236,00
01/3/2018	29,5000	0,00%	29,5000	29,5000	29,5000		,00
28/2/2018	29,5000	-0,67%	29,9000	29,9000	29,5000	177	5.230,00
27/2/2018	29,7000	2,41%	30,0000	30,9000	29,0000	1.166	34.659,00
26/2/2018	29,0000	-3,33%	29,0000	29,9000	29,0000	241	6.990,00
23/2/2018	30,0000	-1,64%	30,0000	30,0000	29,7000	1.024	30.717,00
22/2/2018	30,5000	1,67%	30,2000	30,5000	29,5000	3.679	111.494,00
21/2/2018	30,0000	2,04%	30,4000	30,4000	28,9000	3.404	101.002,00
20/2/2018	29,4000	0,34%	29,4000	29,6000	29,4000	927	27.261,00
16/2/2018	29,3000	0,00%	29,3000	29,3000	29,3000		,00
15/2/2018	29,3000	1,03%	29,0000	29,5000	29,0000	1.115	32.649,00
14/2/2018	29,0000	-0,34%	28,7000	29,1000	28,7000	360	10.411,00
13/2/2018	29,1000	-1,36%	30,3000	30,4000	29,0000	886	25.900,00
12/2/2018	29,5000	1,72%	28,5000	29,5000	28,5000	3.050	89.634,00
09/2/2018	29,0000	1,40%	28,5000	29,0000	28,0000	1.302	37.216,00
08/2/2018	28,6000	-0,69%	28,8000	29,4000	28,5000	695	19.853,00
07/2/2018	28,8000	1,41%	28,5000	29,0000	28,5000	276	7.991,00
06/2/2018	28,4000	-2,74%	28,5000	28,5000	28,0000	730	20.595,00
05/2/2018	29,2000	0,69%	28,3000	29,2000	28,3000	2.162	61.830,00
02/2/2018	29,0000	-3,65%	30,0000	30,0000	28,7000	6.651	197.976,00
01/2/2018	30,1000	0,00%	30,0000	30,7000	30,0000	1.854	55.976,00
31/1/2018	30,1000	-1,31%	29,7000	30,5000	29,7000	974	29.246,00
30/1/2018	30,5000	-0,97%	30,3000	31,0000	30,3000	4.476	136.947,00
29/1/2018	30,8000	2,33%	30,1000	31,4000	29,5000	6.551	201.171,00
26/1/2018	30,1000	0,33%	30,0000	30,3000	29,1000	1.236	37.215,00
25/1/2018	30,0000	1,69%	29,8000	30,0000	29,8000	2.495	74.755,00
24/1/2018	29,5000	-1,67%	29,0000	30,3000	29,0000	1.710	50.860,00
23/1/2018	30,0000	3,45%	28,8000	30,5000	28,8000	10.596	319.483,00
22/1/2018	29,0000	4,32%	28,0000	29,1000	28,0000	4.963	141.520,00
19/1/2018	27,8000	6,92%	26,4000	27,8000	26,4000	4.859	132.215,00
18/1/2018	26,0000	-0,38%	26,0000	26,0000	26,0000	355	9.230,00
17/1/2018	26,1000	-1,51%	26,2000	26,4000	26,1000	1.615	42.159,00
16/1/2018	26,5000	0,00%	26,5000	26,5000	26,3000	754	19.979,00
15/1/2018	26,5000	0,00%	26,5000	26,7000	26,5000	217	5.760,00
12/1/2018	26,5000	-0,75%	26,6000	26,8000	26,5000	281	7.476,00
11/1/2018	26,7000	0,38%	26,2000	26,7000	26,0000	1.394	36.586,00
10/1/2018	26,6000	-0,75%	26,4000	26,7000	26,3000	5.944	157.950,00
09/1/2018	26,8000	-0,74%	26,8000	27,0000	26,8000	1.422	38.141,00
08/1/2018	27,0000	1,12%	26,1000	27,0000	26,1000	984	26.393,00
05/1/2018	26,7000	1,14%	26,5000	26,7000	26,0000	889	23.415,00
04/1/2018	26,4000	4,35%	25,3000	26,5000	25,3000	503	13.195,00
03/1/2018	25,3000	0,00%	25,3000	26,1000	25,3000	849	21.948,00
02/1/2018	25,3000	2,43%	24,9000	25,3000	24,9000	3.289	82.494,00
29/12/2017	24,7000	-0,80%	25,0000	25,0000	24,7000	1.294	32.124,00
28/12/2017	24,9000	0,00%	24,8000	25,0000	24,6000	1.324	32.878,00
27/12/2017	24,9000	0,00%	24,9000	24,9000	24,8000	105	2.604,00
22/12/2017	24,9000	2,47%	24,3000	24,9000	24,2000	5.592	138.794,00
21/12/2017	24,3000	0,00%	24,3000	24,3000	24,1000	298	7.208,00
20/12/2017	24,3000	0,83%	24,1000	24,3000	24,1000	552	13.383,00
19/12/2017	24,1000	-1,23%	24,2000	24,2000	24,1000	206	4.964,00
18/12/2017	24,4000	0,00%	24,4000	24,5000	23,9000	1.737	42.238,00
15/12/2017	24,4000	0,83%	24,0000	24,8000	24,0000	1.851	44.963,00
14/12/2017	24,2000	1,68%	23,9000	24,3000	23,9000	677	16.312,00
13/12/2017	23,8000	2,15%	23,3000	23,8000	23,3000	1.122	26.368,00
12/12/2017	23,3000	0,00%	23,1000	23,1000	23,1000	12	277,00
11/12/2017	23,3000	0,13%	23,2000	23,3000	23,2000	19	441,00
08/12/2017	23,2700	0,74%	23,1200	23,2800	23,1100	1.665	38.658,00
07/12/2017	23,1000	0,30%	23,0000	23,1100	23,0000	1.801	41.594,00
06/12/2017	23,0300	1,45%	22,6300	23,0500	22,6200	3.066	69.803,00
05/12/2017	22,7000	-1,30%	23,0000	23,0000	22,7000	103	2.339,00
04/12/2017	23,0000	0,44%	23,0000	23,0000	23,0000	130	2.990,00
01/12/2017	22,9000	0,04%	22,9000	22,9300	22,9000	162	3.710,00
30/11/2017	22,8900	1,06%	22,8200	23,1000	22,8000	450	10.286,00
29/11/2017	22,6500	-1,44%	22,6600	22,6700	22,6400	70	1.585,00
28/11/2017	22,9800	0,97%	22,9800	22,9800	22,9800	129	2.964,00
27/11/2017	22,7600	-1,04%	22,7200	22,7600	22,6500	459	10.426,00
24/11/2017	23,0000	-0,04%	23,0000	23,4000	23,0000	286	6.598,00
23/11/2017	23,0100	0,00%	23,0100	23,0100	23,0100		,00
22/11/2017	23,0100	1,37%	23,2400	23,2400	22,9900	137	3.158,00
21/11/2017	22,7000	-1,39%	22,7000	22,7000	22,7000	10	227,00
20/11/2017	23,0200	0,00%	23,0200	23,0200	23,0200		,00
17/11/2017	23,0200	-0,17%	23,0200	23,0200	23,0200	2.000	46.040,00
16/11/2017	23,0600	-0,17%	22,7000	23,0600	22,5000	4.139	94.960,00
15/11/2017	23,1000	0,35%	23,0200	23,2000	22,6200	4.312	99.286,00
14/11/2017	23,0200	-1,33%	23,2200	23,2400	22,5300	11.195	257.725,00
13/11/2017	23,3300	3,00%	22,6600	23,3300	22,4100	5.480	125.126,00
10/11/2017	22,6500	-1,52%	22,6300	23,0000	22,6200	15	339,00
09/11/2017	23,0000	0,44%	23,0000	23,0000	23,0000	1	23,00
08/11/2017	22,9000	-0,22%	22,5300	23,0000	22,5000	16.143	371.178,00
07/11/2017	22,9500	0,22%	22,8000	23,0900	22,5700	114	2.597,00
06/11/2017	22,9000	-0,78%	22,6400	22,9000	22,5000	1.060	24.010,00
03/11/2017	23,0800	-1,03%	22,5000	23,1000	22,5000	463	10.500,00
02/11/2017	23,3200	0,60%	23,1500	23,3200	23,0000	34.433	792.042,00
01/11/2017	23,1800	0,39%	23,0800	23,1800	23,0800	726	16.774,00
31/10/2017	23,0900	2,21%	22,9900	23,0900	22,5900	763	17.441,84
30/10/2017	22,5900	-2,17%	22,7000	22,7000	22,5000	250	5.646,00
27/10/2017	23,0900	0,17%	22,9000	23,1000	22,9000	39	900,00
26/10/2017	23,0500	0,48%	23,0500	23,0500	23,0500	4	92,00
25/10/2017	22,9400	0,17%	22,9000	22,9800	22,5600	265	6.068,00
24/10/2017	22,9000	0,00%	22,9000	22,9000	22,9000	707	16.190,00
23/10/2017	22,9000	-1,89%	22,6200	23,0100	22,5000	539	12.140,00
20/10/2017	23,3400	1,52%	22,8000	23,3400	22,8000	54	1.233,00
19/10/2017	22,9900	-1,67%	22,6800	22,9900	22,6000	959	21.756,00
18/10/2017	23,3800	0,04%	23,4500	23,4500	23,0000	310	7.255,00
17/10/2017	23,3700	0,00%	23,3700	23,3700	23,3700		,00
16/10/2017	23,3700	-0,47%	23,0000	23,3700	23,0000	4.657	107.152,00
13/10/2017	23,4800	2,09%	23,4800	23,5000	23,0000	534	12.536,00
12/10/2017	23,0000	0,09%	22,9800	23,0000	22,9800	2.331	53.610,00
11/10/2017	22,9800	0,00%	22,5100	22,9800	22,5000	1.809	41.067,00
10/10/2017	22,9800	0,00%	23,0000	23,0000	22,7000	291	6.687,00
09/10/2017	22,9800	1,59%	22,3400	23,0000	22,3100	2.410	54.464,00
06/10/2017	22,6200	-1,22%	22,8500	23,0000	22,6200	2.345	53.692,00
05/10/2017	22,9000	-0,35%	23,0000	23,0000	22,9000	3.468	79.654,00
04/10/2017	22,9800	-0,09%	23,0000	23,0000	22,8200	830	19.070,00
03/10/2017	23,0000	0,13%	23,0000	23,6500	22,9200	4.154	96.234,00
02/10/2017	22,9700	-0,43%	22,6600	23,0000	22,6600	3.406	78.255,00
29/9/2017	23,0700	0,30%	23,3000	23,4000	23,0000	1.010	23.300,00
28/9/2017	23,0000	0,00%	23,0100	23,0300	23,0000	1.272	29.259,00
27/9/2017	23,0000	1,68%	22,6200	23,1500	22,6200	3.187	73.209,00
26/9/2017	22,6200	-1,87%	23,4000	23,4000	22,6200	2.766	63.211,00
25/9/2017	23,0500	-1,24%	23,2000	23,4000	22,7000	4.611	106.725,00
22/9/2017	23,3400	6,38%	22,0000	23,4000	21,9900	13.486	309.020,00
21/9/2017	21,9400	4,48%	21,7800	22,2800	20,7200	701	15.081,00
20/9/2017	21,0000	1,69%	20,6500	21,0500	20,5200	1.422	29.748,00
19/9/2017	20,6500	1,23%	20,5100	20,9900	20,5100	40	825,00
18/9/2017	20,4000	-3,13%	21,0000	21,0000	20,4000	1.166	24.279,00
15/9/2017	21,0600	-2,05%	21,2300	21,5000	21,0600	570	12.079,00
14/9/2017	21,5000	-1,19%	21,7900	21,9000	21,5000	592	12.734,00
13/9/2017	21,7600	-0,73%	22,1000	22,1800	21,7500	2.106	45.975,00
12/9/2017	21,9200	-0,09%	22,2900	22,2900	21,9000	200	4.395,00
11/9/2017	21,9400	-0,23%	21,9500	22,3000	21,9400	3.569	78.820,00
08/9/2017	21,9900	-0,95%	22,0000	22,0000	21,8700	626	13.762,00
07/9/2017	22,2000	0,50%	22,4900	22,4900	22,1000	51.346	1.140.031,00
06/9/2017	22,0900	-1,38%	22,0200	22,4700	21,8100	802	17.640,00
05/9/2017	22,4000	0,45%	22,2000	22,4000	22,2000	1.074	23.945,00
04/9/2017	22,3000	0,00%	22,3000	22,3000	22,3000	45	1.003,00
01/9/2017	22,3000	0,45%	22,2000	22,6800	22,2000	9.182	205.077,00
31/8/2017	22,2000	0,00%	22,2000	22,2000	22,2000	50	1.110,00
30/8/2017	22,2000	0,82%	22,2000	22,6000	22,2000	121	2.686,00
29/8/2017	22,0200	0,00%	22,0500	22,4800	22,0200	1.242	27.469,00
28/8/2017	22,0200	0,09%	22,0200	22,0200	22,0200	100	2.202,00
25/8/2017	22,0000	-0,09%	22,0200	22,2600	22,0000	343	7.560,00
24/8/2017	22,0200	-0,18%	21,5700	22,1000	21,5600	674	14.840,00
23/8/2017	22,0600	-1,08%	22,0000	22,1900	21,6100	943	20.694,00
22/8/2017	22,3000	0,45%	22,2000	22,5000	22,2000	397	8.853,00
21/8/2017	22,2000	-1,33%	22,4000	22,5800	22,2000	520	11.656,00
18/8/2017	22,5000	0,00%	22,5000	22,5000	22,5000		,00
17/8/2017	22,5000	0,22%	22,2000	22,5000	22,2000	1.073	23.853,00
16/8/2017	22,4500	1,77%	22,0600	22,4500	22,0600	962	21.544,00
14/8/2017	22,0600	1,57%	21,7800	22,0600	21,7800	200	4.368,00
11/8/2017	21,7200	1,16%	21,8200	21,8200	21,5400	1.679	36.476,00
10/8/2017	21,4700	-2,14%	22,0800	22,1800	21,4700	3.233	70.276,00
09/8/2017	21,9400	-0,45%	22,0600	22,3400	21,6100	1.150	25.232,00
08/8/2017	22,0400	0,18%	22,0000	22,3800	22,0000	367	8.089,00
07/8/2017	22,0000	0,32%	21,9300	22,0000	21,5300	255	5.555,00
04/8/2017	21,9300	-0,32%	22,0000	22,0000	21,9000	102	2.240,00
03/8/2017	22,0000	-1,12%	22,0100	22,0100	22,0000	192	4.224,00
02/8/2017	22,2500	-0,13%	22,5900	22,6000	22,0000	345	7.761,00
01/8/2017	22,2800	0,00%	22,2800	22,2800	22,2800		,00
31/7/2017	22,2800	-1,02%	21,8100	22,5000	21,8100	762	16.949,56
28/7/2017	22,5100	0,04%	22,6800	22,6900	22,3000	1.318	29.544,00
27/7/2017	22,5000	-0,49%	22,4800	22,6400	22,3000	300	6.717,00
26/7/2017	22,6100	-0,79%	22,5700	22,7700	22,3000	757	16.950,00
25/7/2017	22,7900	0,00%	22,7000	22,8000	22,7000	1.859	42.230,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5600	7,59 %	0,1100	59.579
REALCONS	5,8000	7,01 %	0,3800	71.229
ΠΕΡΦ	8,7500	6,97 %	0,5700	35.152
EIS	2,1000	5,21 %	0,1040	53.503
ΔΟΜΙΚ	2,4800	5,08 %	0,1200	91.093
ΑΛΜΥ	5,2600	4,37 %	0,2200	60.334
ΟΡΙΛΙΝΑ	0,8540	3,64 %	0,0300	89.182
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	15
ΠΑΠ	3,9400	3,41 %	0,1300	19.991
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	384.393

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΚΡΙ	19,0000	-4,33 %	-0,8600	30.328
ΓΕΒΚΑ	2,3800	-3,25 %	-0,0800	7.831
ΞΥΛΚ	0,2700	-2,17 %	-0,0060	15.200
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	5.756.580
ΟΤΟΕΛ	11,5000	-1,71 %	-0,2000	27.603
ΠΡΟΝΤΕΑ	5,9000	-1,67 %	-0,1000	44.298
ΠΛΑΚΡ	14,6000	-1,35 %	-0,2000	104
TITC	52,5000	-1,32 %	-0,7000	73.649
ΕΤΕ	13,0000	-1,29 %	-0,1700	975.547

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7940	-0,79 %	-0,0540	28.619.249
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	19.847.562
ΟΠΑΠ	19,1000	1,70 %	0,3200	19.240.734
ΕΤΕ	13,0000	-1,29 %	-0,1700	12.748.877
ΑΛΦΑ	3,5800	-0,17 %	-0,0060	8.211.542
MTLN	43,8000	0,78 %	0,3400	8.066.345
ΔΕΗ	18,2000	0,72 %	0,1300	7.575.171
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	5.517.942
TITC	52,5000	-1,32 %	-0,7000	3.917.028
AKTR	9,8000	2,08 %	0,2000	3.323.226

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4250	-2,00 %	5.756.580	19,85εκ.
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	28,62εκ.
ΑΛΦΑ	3,5800	-0,17 %	2.290.230	8,21εκ.
ΙΝΛΟΤ	1,0580	0,19 %	1.647.020	1,74εκ.
ΟΠΑΠ	19,1000	1,70 %	1.015.098	19,24εκ.
ΕΤΕ	13,0000	-1,29 %	975.547	12,75εκ.
ΦΒΜΕΖΖ	0,0700	-0,14 %	550.206	38.315
CREDIA	1,6040	1,01 %	467.680	752,6χιλ.
ΔΕΗ	18,2000	0,72 %	417.680	7,58εκ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	384.393	516,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5600	7,59 %	59.579	1,95 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	0,57 %
EIS	2,1000	5,21 %	53.503	0,35 %
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	0,34 %
REALCONS	5,8000	7,01 %	71.229	0,33 %
ΟΠΑΠ	19,1000	1,70 %	1.015.098	0,27 %
ΠΕΡΦ	8,7500	6,97 %	35.152	0,25 %
ΕΥΑΠΣ	3,8900	-0,26 %	83.657	0,23 %
ΑΛΜΥ	5,2600	4,37 %	60.334	0,19 %
ΛΑΒΙ	0,9700	2,65 %	308.024	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5600	7,59 %	59.579	11,38 %
ΠΕΡΦ	8,7500	6,97 %	35.152	9,41 %
ΝΑΥΠ	1,6750	1,52 %	8.420	7,88 %
ΚΡΙ	19,0000	-4,33 %	30.328	7,55 %
ΟΛΘ	38,9000	1,83 %	4.477	7,07 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	6,78 %
EIS	2,1000	5,21 %	53.503	6,11 %
REALCONS	5,8000	7,01 %	71.229	5,90 %
ΜΙΝ	0,7200	0,00 %	2.608	5,56 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	11.665	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%