Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

36,7000 €

0,3000 (0,82%)

Άνοιγμα 36,1000
Υψηλό 36,7000
Χαμηλό 36,0000

Όγκος 1.486
Τζίρος 54.068 €
Πράξεις 48

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/5/2017	20,9900	1,16%	20,7500	20,9900	20,7000	2.333	48.340,00
24/5/2017	20,7500	-1,24%	21,2500	21,2500	20,4600	12.775	268.397,00
23/5/2017	21,0100	0,29%	20,9100	21,0200	20,9100	2.208	46.326,00
22/5/2017	20,9500	-0,95%	20,8000	21,1500	20,8000	27.009	566.969,00
19/5/2017	21,1500	1,63%	21,0000	21,1600	20,9000	3.571	74.915,00
18/5/2017	20,8100	-0,43%	20,9000	20,9000	20,7400	1.153	24.055,00
17/5/2017	20,9000	0,00%	20,9200	21,0000	20,8900	903	18.875,00
16/5/2017	20,9000	-2,79%	20,9000	21,3000	20,9000	1.711	36.105,00
15/5/2017	21,5000	0,00%	21,4900	21,5000	21,4900	545	11.714,00
12/5/2017	21,5000	0,05%	21,4000	21,5000	20,8100	5.022	107.730,00
11/5/2017	21,4900	1,42%	21,2000	21,4900	21,0000	5.361	113.592,00
10/5/2017	21,1900	1,73%	20,8400	21,2200	20,8300	14.727	312.000,00
09/5/2017	20,8300	0,00%	20,7600	20,9900	20,4000	1.707	35.170,00
08/5/2017	20,8300	1,56%	20,5100	20,9000	20,5000	2.918	60.529,00
05/5/2017	20,5100	-0,44%	20,4200	20,9500	20,4200	837	17.169,00
04/5/2017	20,6000	-0,68%	20,7500	21,1400	20,5000	1.992	41.282,00
03/5/2017	20,7400	-1,71%	20,8200	21,1000	20,7000	1.138	23.700,00
02/5/2017	21,1000	-0,38%	21,2000	21,2000	20,8000	1.103	23.218,00
28/4/2017	21,1800	0,28%	21,1700	21,2000	20,9000	2.810	59.415,00
27/4/2017	21,1200	0,33%	21,0400	21,2000	21,0100	5.209	109.945,00
26/4/2017	21,0500	-1,17%	21,4800	21,4800	21,0100	2.512	53.303,00
25/4/2017	21,3000	3,85%	21,5000	21,5500	21,0100	34.569	741.964,00
24/4/2017	20,5100	0,05%	20,7500	20,7600	20,5000	2.208	45.444,00
21/4/2017	20,5000	-0,24%	20,5100	20,6100	20,5000	341	7.005,00
20/4/2017	20,5500	-0,05%	20,5000	20,6000	20,4000	1.806	37.072,00
19/4/2017	20,5600	0,29%	20,0100	20,7800	20,0100	252	5.162,00
18/4/2017	20,5000	-1,77%	20,9000	21,0000	20,5000	1.026	21.340,00
13/4/2017	20,8700	1,11%	19,7200	20,8800	19,7200	1.204	24.774,00
12/4/2017	20,6400	0,44%	20,6000	20,8400	20,5900	2.850	58.784,00
11/4/2017	20,5500	2,80%	20,0000	20,5500	20,0000	654	13.287,00
10/4/2017	19,9900	-0,05%	19,9400	20,0000	19,9000	561	11.212,00
07/4/2017	20,0000	0,00%	19,9900	20,0000	19,9900	561	11.219,00
06/4/2017	20,0000	0,76%	19,9900	20,0000	19,9900	1.100	21.998,00
05/4/2017	19,8500	1,79%	19,6000	19,8500	19,6000	560	11.088,00
04/4/2017	19,5000	-2,16%	19,5000	19,8000	19,5000	451	8.794,00
03/4/2017	19,9300	0,66%	19,9900	20,0000	19,5100	58	1.156,00
31/3/2017	19,8000	0,00%	19,8000	19,8000	19,8000		,00
30/3/2017	19,8000	1,02%	19,9200	19,9500	19,6100	568	11.228,00
29/3/2017	19,6000	-0,51%	19,6000	19,6000	19,6000	233	4.566,00
28/3/2017	19,7000	-0,25%	19,8500	19,8500	19,4000	2.816	55.528,00
27/3/2017	19,7500	-0,95%	20,1300	20,1300	19,7500	635	12.673,00
24/3/2017	19,9400	1,73%	19,7000	20,0000	19,7000	5.282	104.410,00
23/3/2017	19,6000	1,92%	19,3000	19,6000	19,3000	1.366	26.561,00
22/3/2017	19,2300	-1,28%	19,2000	19,2800	19,2000	140	2.692,00
21/3/2017	19,4800	2,96%	18,9200	19,5000	18,9200	1.203	23.419,00
20/3/2017	18,9200	-1,46%	18,9200	18,9500	18,9200	656	12.423,00
17/3/2017	19,2000	0,73%	18,7100	19,3700	18,7100	92	1.744,00
16/3/2017	19,0600	0,58%	18,9800	19,0600	18,9700	51	968,00
15/3/2017	18,9500	-2,17%	19,0500	19,4000	18,9500	139	2.643,00
14/3/2017	19,3700	1,04%	19,0200	19,5400	19,0000	3.939	76.036,00
13/3/2017	19,1700	-0,88%	19,4600	19,4700	19,0200	205	3.928,00
10/3/2017	19,3400	1,95%	19,0000	19,3800	19,0000	230	4.447,00
09/3/2017	18,9700	-1,51%	19,2500	19,3500	18,9700	681	12.990,00
08/3/2017	19,2600	2,45%	18,8000	19,2600	18,7700	162	3.055,00
07/3/2017	18,8000	0,80%	18,9700	19,1700	18,8000	1.696	32.181,00
06/3/2017	18,6500	-1,79%	18,6500	18,9900	18,6500	72	1.354,00
03/3/2017	18,9900	2,65%	18,9400	18,9900	18,6500	474	8.973,00
02/3/2017	18,5000	-2,06%	18,9000	18,9100	18,5000	208	3.930,00
01/3/2017	18,8900	0,75%	19,1600	19,1600	18,8400	280	5.288,34
28/2/2017	18,7500	0,00%	18,7500	18,7500	18,7500		,00
24/2/2017	18,7500	-0,21%	18,9900	18,9900	18,3000	320	5.890,00
23/2/2017	18,7900	-0,05%	18,4200	18,7900	18,4000	434	8.003,00
22/2/2017	18,8000	-0,48%	19,1000	19,1000	18,8000	126	2.369,00
21/2/2017	18,8900	-0,89%	18,6300	18,9700	18,6300	342	6.448,00
20/2/2017	19,0600	-0,52%	18,8000	19,0600	18,4500	304	5.664,00
17/2/2017	19,1600	0,84%	19,1600	19,1600	19,1600	1	19,00
16/2/2017	19,0000	3,09%	18,6400	19,0000	18,4200	666	12.436,00
15/2/2017	18,4300	-1,44%	19,1000	19,1000	18,4100	178	3.293,00
14/2/2017	18,7000	0,00%	18,7000	18,7000	18,7000		,00
13/2/2017	18,7000	0,00%	18,4100	18,7000	18,4100	519	9.703,00
10/2/2017	18,7000	-0,95%	19,1000	19,1000	18,5300	423	8.041,00
09/2/2017	18,8800	-0,58%	19,1000	19,1000	18,4400	33	614,00
08/2/2017	18,9900	0,21%	19,1000	19,1000	18,9800	71	1.348,00
07/2/2017	18,9500	-0,26%	18,7000	18,9500	18,5000	807	15.026,00
06/2/2017	19,0000	0,00%	19,0000	19,4700	19,0000	749	14.234,00
03/2/2017	19,0000	-0,26%	18,9900	19,0000	18,9900	125	2.374,00
02/2/2017	19,0500	-0,21%	19,4800	19,4800	19,0000	121	2.305,00
01/2/2017	19,0900	-2,05%	19,2500	19,2900	19,0900	206	3.947,00
31/1/2017	19,4900	4,78%	19,4900	19,4900	19,4900	1	19,49
30/1/2017	18,6000	-1,90%	19,5800	19,5800	18,6000	224	4.174,71
27/1/2017	18,9600	-3,27%	19,3400	19,3400	18,6900	1.296	24.391,83
26/1/2017	19,6000	1,98%	19,6000	19,6000	19,6000	1	19,60
25/1/2017	19,2200	-0,41%	18,8000	19,2200	18,7600	428	8.166,77
24/1/2017	19,3000	-0,21%	19,3000	19,3000	19,3000	15	289,50
23/1/2017	19,3400	0,16%	19,3100	19,5500	18,6100	225	4.256,35
20/1/2017	19,3100	-0,21%	19,3200	19,3200	19,2900	336	6.484,82
19/1/2017	19,3500	0,52%	19,0000	19,4000	19,0000	42	798,75
18/1/2017	19,2500	1,32%	19,3400	19,3400	19,2500	9	173,41
17/1/2017	19,0000	-1,04%	19,5000	19,5000	19,0000	755	14.469,25
16/1/2017	19,2000	1,37%	18,9400	19,2900	18,5100	603	11.408,74
13/1/2017	18,9400	-3,22%	19,3000	19,5600	18,6800	4.505	85.377,00
12/1/2017	19,5700	3,00%	19,0000	19,5700	19,0000	3.404	65.373,00
11/1/2017	19,0000	2,93%	18,9500	19,2000	18,6000	6.638	125.302,00
10/1/2017	18,4600	3,71%	17,8000	18,7600	17,8000	14.938	271.530,00
09/1/2017	17,8000	0,79%	17,8000	17,8000	17,7000	4.639	82.564,00
05/1/2017	17,6600	-0,23%	17,7500	17,7500	17,6600	275	4.876,00
04/1/2017	17,7000	-0,56%	17,8000	17,8000	17,6300	1.150	20.354,00
03/1/2017	17,8000	0,62%	17,6500	17,9000	17,6500	1.712	30.482,00
02/1/2017	17,6900	0,80%	17,6000	17,7000	17,5500	237	4.181,00
30/12/2016	17,5500	0,17%	17,7000	17,7000	17,5100	900	15.862,55
29/12/2016	17,5200	-1,02%	17,7900	17,7900	17,5100	1.010	17.786,10
28/12/2016	17,7000	0,57%	17,7000	17,7000	17,7000	273	4.832,10
27/12/2016	17,6000	0,23%	17,7000	17,7000	17,5100	1.198	21.054,91
23/12/2016	17,5600	-1,29%	17,6500	17,8000	17,5100	411	7.217,46
22/12/2016	17,7900	-1,06%	17,8000	17,8000	17,7500	800	14.223,56
21/12/2016	17,9800	1,35%	17,9800	18,0000	17,9600	41	736,90
20/12/2016	17,7400	-0,34%	17,7000	17,7500	17,1000	7.284	128.600,89
19/12/2016	17,8000	0,00%	17,7000	17,8000	17,7000	1.010	17.962,00
16/12/2016	17,8000	0,45%	17,7900	17,8000	17,7900	12	213,58
15/12/2016	17,7200	-0,17%	17,7000	17,9000	17,5000	1.681	29.731,42
14/12/2016	17,7500	-0,28%	17,8000	18,0000	17,6400	1.874	33.464,06
13/12/2016	17,8000	1,14%	17,6000	17,8000	17,6000	445	7.872,30
12/12/2016	17,6000	-0,56%	17,6500	17,9500	17,6000	253	4.456,75
09/12/2016	17,7000	-1,34%	17,8000	17,9000	17,7000	536	9.558,23
08/12/2016	17,9400	0,90%	17,9000	18,1800	17,9000	2.023	36.341,31
07/12/2016	17,7800	-0,84%	17,8000	18,0000	17,5600	55.262	978.617,31
06/12/2016	17,9300	-0,22%	18,0000	18,0000	17,8800	86	1.547,71
05/12/2016	17,9700	-0,17%	17,9900	18,0000	17,8300	386	6.944,74
02/12/2016	18,0000	-0,50%	17,9000	18,0000	17,9000	834	14.988,90
01/12/2016	18,0900	-0,60%	18,1100	18,1900	17,7000	892	16.001,58
30/11/2016	18,2000	0,28%	18,4000	18,4000	18,2000	1.685	30.669,19
29/11/2016	18,1500	-1,52%	18,2100	18,4900	18,1000	2.852	52.116,06
28/11/2016	18,4300	0,00%	18,4300	18,4300	18,4300		,00
25/11/2016	18,4300	0,60%	18,4700	18,4700	18,2100	196	3.585,69
24/11/2016	18,3200	-0,38%	18,3000	18,4000	18,3000	850	15.583,70
23/11/2016	18,3900	-0,54%	18,4800	18,4900	18,3000	679	12.471,21
22/11/2016	18,4900	-0,27%	18,4000	18,4900	18,3400	755	13.901,77
21/11/2016	18,5400	0,11%	18,5400	18,5400	18,3200	675	12.490,42
18/11/2016	18,5200	0,11%	18,5900	18,6000	18,4000	2.237	41.491,18
17/11/2016	18,5000	0,00%	18,4900	18,5900	18,4900	1.730	32.017,44
16/11/2016	18,5000	1,26%	18,2700	18,5000	18,1800	1.742	31.871,21
15/11/2016	18,2700	-0,49%	18,2700	18,2700	18,2700	29	529,83
14/11/2016	18,3600	-0,22%	18,3500	18,5000	18,2500	369	6.769,82
11/11/2016	18,4000	-0,33%	18,2000	18,4000	18,2000	1.256	23.037,01
10/11/2016	18,4600	2,05%	18,0700	18,5000	18,0600	572	10.364,96
09/11/2016	18,0900	-1,47%	18,0800	18,4000	18,0100	1.317	23.812,97
08/11/2016	18,3600	-0,70%	18,2600	18,4500	18,2500	181	3.321,46
07/11/2016	18,4900	0,49%	18,4200	18,5000	18,4200	390	7.198,81
04/11/2016	18,4000	0,93%	18,4000	18,4000	18,4000	5	92,00
03/11/2016	18,2300	-0,16%	18,3000	18,3000	18,2300	380	6.937,97
02/11/2016	18,2600	-0,76%	18,3500	18,3500	18,2200	497	9.095,15
01/11/2016	18,4000	0,00%	18,3500	18,4000	18,3500	167	3.067,80
31/10/2016	18,4000	0,00%	18,5000	18,5000	18,4000	1.680	30.923,35
27/10/2016	18,4000	-0,27%	18,4500	18,4500	18,3800	1.981	36.517,00
26/10/2016	18,4500	0,82%	18,3000	18,4500	18,3000	25	459,00
25/10/2016	18,3000	0,55%	18,3000	18,3000	18,2300	2.403	43.960,60
24/10/2016	18,2000	-0,55%	18,3000	18,3000	18,2000	1.254	22.937,10
21/10/2016	18,3000	0,00%	18,3000	18,4000	18,3000	1.523	27.897,00
20/10/2016	18,3000	0,00%	18,3000	18,3000	18,2300	814	14.875,77
19/10/2016	18,3000	-1,08%	18,4000	18,4000	18,3000	866	15.867,80
18/10/2016	18,5000	0,43%	18,5000	18,5000	18,2000	1.720	31.624,71
17/10/2016	18,4200	-0,43%	18,5000	18,5000	18,4000	1.045	19.230,70
14/10/2016	18,5000	0,54%	18,4900	18,5000	18,4900	1.600	29.599,90
13/10/2016	18,4000	1,38%	18,2000	18,4000	18,2000	55	1.001,95
12/10/2016	18,1500	-1,84%	18,1500	18,1500	18,1500	173	3.139,95
11/10/2016	18,4900	-0,05%	18,4900	18,5000	18,1100	496	9.145,64
10/10/2016	18,5000	0,27%	18,5000	18,5000	18,4000	1.338	24.734,60
07/10/2016	18,4500	-0,16%	18,4900	18,5000	18,4500	2.424	44.832,50
06/10/2016	18,4800	0,00%	18,4800	18,4800	18,4800	4	73,92
05/10/2016	18,4800	-0,11%	18,0700	18,5000	18,0700	3	55,05
04/10/2016	18,5000	0,00%	18,4800	19,1400	18,4800	896	16.579,53
03/10/2016	18,5000	0,00%	18,5000	18,5000	18,5000		,00
30/9/2016	18,5000	-1,28%	18,5000	18,5000	18,5000	350	6.475,00
29/9/2016	18,7400	3,82%	18,6800	18,7400	18,6800	8	149,60
28/9/2016	18,0500	-0,82%	18,2000	18,2000	18,0500	735	13.342,14
27/9/2016	18,2000	-2,67%	18,5000	18,5000	18,2000	155	2.858,50
26/9/2016	18,7000	0,00%	18,7000	18,7000	18,7000		,00
23/9/2016	18,7000	2,19%	18,4500	18,7000	18,4500	95	1.771,50
22/9/2016	18,3000	-0,54%	19,3600	19,3600	18,3000	399	7.333,44
21/9/2016	18,4000	0,22%	18,6500	18,6500	18,3000	303	5.574,50
20/9/2016	18,3600	0,05%	18,6000	18,6000	18,1200	1.210	22.208,78
19/9/2016	18,3500	-2,24%	18,2700	18,6500	18,0900	1.373	25.086,64
16/9/2016	18,7700	2,34%	18,5000	18,7700	18,5000	434	8.098,93
15/9/2016	18,3400	-1,03%	18,4100	18,5000	18,3200	255	4.704,52
14/9/2016	18,5300	-0,48%	18,5000	18,9900	18,5000	281	5.206,99
13/9/2016	18,6200	-1,74%	18,7000	19,0000	18,6200	488	9.115,98
12/9/2016	18,9500	-0,26%	18,9500	18,9500	18,9500	29	549,55
09/9/2016	19,0000	0,00%	18,9200	19,0000	18,7200	1.615	30.386,17
08/9/2016	19,0000	0,00%	19,2400	19,2400	19,0000	512	9.728,24
07/9/2016	19,0000	-0,58%	19,1000	19,1000	19,0000	1.400	26.609,50
06/9/2016	19,1100	-2,95%	19,1300	19,4600	19,0000	2.344	44.775,93
05/9/2016	19,6900	-0,25%	19,7000	19,7000	19,1000	510	9.854,50
02/9/2016	19,7400	0,00%	19,7400	19,7400	19,7400	1	19,74
01/9/2016	19,7400	0,00%	19,7400	19,7400	19,7400		,00
31/8/2016	19,7400	0,00%	19,7200	19,7400	19,7000	357	7.045,04
30/8/2016	19,7400	0,00%	19,7400	19,7400	19,7400		,00
29/8/2016	19,7400	1,23%	19,7700	19,7700	19,7300	71	1.401,58
26/8/2016	19,5000	-1,96%	19,1400	19,5000	19,1400	63	1.210,50
25/8/2016	19,8900	-0,25%	19,8900	19,8900	19,8900	100	1.989,00
24/8/2016	19,9400	0,00%	19,9400	19,9400	19,9400		,00
23/8/2016	19,9400	0,00%	19,9400	19,9400	19,9400		,00
22/8/2016	19,9400	3,21%	19,3200	19,9400	19,0100	357	6.871,08
19/8/2016	19,3200	-0,21%	19,4000	19,8000	19,2000	320	6.214,15
18/8/2016	19,3600	-0,72%	19,6500	19,6500	19,3600	10	193,95
17/8/2016	19,5000	-0,15%	19,7500	19,7500	19,5000	42	820,50
16/8/2016	19,5300	-1,11%	17,7800	19,9800	17,7800	7.896	148.552,32
12/8/2016	19,7500	-0,50%	19,7500	19,7500	19,7500	135	2.666,25
11/8/2016	19,8500	-0,40%	19,8800	19,8900	19,8500	465	9.245,55
10/8/2016	19,9300	-0,10%	19,9300	19,9300	19,9300	280	5.580,40
09/8/2016	19,9500	0,00%	19,6000	19,9800	19,6000	645	12.782,08
08/8/2016	19,9500	-0,15%	19,9500	19,9500	19,9500	9	179,55
05/8/2016	19,9800	0,00%	19,9800	19,9800	19,9800	284	5.674,32
04/8/2016	19,9800	-2,30%	20,4500	20,4500	19,9800	803	16.054,10
03/8/2016	20,4500	-0,92%	20,6000	20,6100	19,7200	340	6.832,71
02/8/2016	20,6400	0,00%	20,6400	20,6400	20,6400		,00
01/8/2016	20,6400	1,18%	20,0000	20,6500	20,0000	314	6.289,06
29/7/2016	20,4000	1,29%	20,3600	20,7000	19,8000	415	8.369,79
28/7/2016	20,1400	-0,30%	19,5000	20,3000	19,5000	666	13.169,91
27/7/2016	20,2000	-0,79%	20,3600	20,5000	19,5000	382	7.607,36
26/7/2016	20,3600	0,74%	20,0000	20,5000	20,0000	237	4.749,93
25/7/2016	20,2100	-0,05%	20,6400	20,6400	20,0000	174	3.490,42
22/7/2016	20,2200	0,10%	20,2100	20,2500	20,2100	108	2.182,76
21/7/2016	20,2000	1,61%	19,5000	20,4000	19,5000	738	14.643,49
20/7/2016	19,8800	3,33%	19,4600	20,0000	19,4600	382	7.480,62
19/7/2016	19,2400	1,48%	19,2400	19,2400	19,2400	10	192,40
18/7/2016	18,9600	-2,57%	19,3500	19,3500	18,8700	999	18.911,21
15/7/2016	19,4600	-2,06%	19,4000	19,5000	19,4000	631	12.266,50
14/7/2016	19,8700	3,22%	18,7300	19,8900	18,7300	179	3.478,62
13/7/2016	19,2500	-0,57%	19,2800	19,2800	19,2000	174	3.347,86
12/7/2016	19,3600	-0,21%	19,3800	19,3800	18,8000	860	16.173,10
11/7/2016	19,4000	0,05%	19,6000	19,6000	19,0000	447	8.572,39
08/7/2016	19,3900	0,00%	19,3900	19,3900	19,3900		,00
07/7/2016	19,3900	-0,05%	19,3900	19,3900	19,3900	6	116,34
06/7/2016	19,4000	0,00%	19,3800	19,4000	19,3800	524	10.165,50
05/7/2016	19,4000	-2,27%	19,4000	19,4000	18,9200	549	10.648,20
04/7/2016	19,8500	0,00%	19,8500	19,8500	19,8500		,00
01/7/2016	19,8500	0,05%	19,8500	19,8500	19,8000	96	1.905,25
30/6/2016	19,8400	0,00%	19,8400	19,8500	19,8400	46	912,75
29/6/2016	19,8400	0,76%	19,4000	19,8400	19,4000	33	653,29
28/6/2016	19,6900	1,76%	19,2000	19,6900	18,6800	171	3.247,49
27/6/2016	19,3500	0,00%	19,3500	19,3500	19,3500		,00
24/6/2016	19,3500	-2,81%	18,1700	19,3500	18,1600	1.245	23.267,44
23/6/2016	19,9100	1,32%	19,9000	20,0000	19,9000	845	16.826,78
22/6/2016	19,6500	-1,26%	20,2000	20,2000	19,6000	273	5.354,50
21/6/2016	19,9000	-5,28%	20,1100	20,5000	19,9000	4.003	80.474,61
17/6/2016	21,0100	2,49%	21,4900	21,4900	21,0100	112	2.396,88
16/6/2016	20,5000	-0,97%	20,0300	20,9900	20,0300	44	905,78
15/6/2016	20,7000	-3,72%	20,7000	20,7000	20,7000	38	786,60
14/6/2016	21,5000	2,09%	21,5000	21,5000	21,5000	1	21,50
13/6/2016	21,0600	-3,57%	21,0000	22,1900	21,0000	195	4.098,52
10/6/2016	21,8400	1,58%	21,0000	22,2800	21,0000	43	921,13
09/6/2016	21,5000	-2,27%	21,9000	21,9000	21,5000	7	150,90
08/6/2016	22,0000	0,55%	22,0000	22,0000	22,0000	11	242,00
07/6/2016	21,8800	0,00%	21,8800	21,8800	21,8800		,00
06/6/2016	21,8800	0,46%	21,7500	22,4700	21,4700	276	6.016,37
03/6/2016	21,7800	0,00%	21,7800	21,7800	21,7800	155	3.375,90
02/6/2016	21,7800	-0,14%	21,8400	21,8400	21,5000	758	16.529,02
01/6/2016	21,8100	-1,89%	22,1200	23,0000	21,8100	1.315	29.024,56
31/5/2016	22,2300	0,50%	22,1200	22,3200	22,1200	770	17.083,50
30/5/2016	22,1200	-0,36%	22,2000	22,2000	22,1200	303	6.703,96
27/5/2016	22,2000	-0,72%	22,3600	22,3700	22,0000	466	10.342,92
26/5/2016	22,3600	-0,53%	22,4400	22,4500	22,0200	261	5.808,92
25/5/2016	22,4800	0,36%	22,4000	22,5000	22,3900	106	2.377,19
24/5/2016	22,4000	0,00%	22,4000	22,4000	22,4000		,00
23/5/2016	22,4000	0,00%	22,4000	22,4000	22,4000		,00
20/5/2016	22,4000	1,82%	22,9000	23,0000	22,3000	137	3.113,87
19/5/2016	22,0000	-1,79%	22,0000	22,0000	22,0000	35	770,00
18/5/2016	22,4000	0,00%	22,4000	22,4000	22,4000	100	2.240,00
17/5/2016	22,4000	0,04%	22,3900	22,4000	22,3900	218	4.883,02
16/5/2016	22,3900	0,00%	22,3900	22,3900	22,3900	2	44,78
13/5/2016	22,3900	1,77%	22,1800	22,3900	22,1800	20	446,75
12/5/2016	22,0000	-1,74%	23,0000	23,0000	21,9300	2.314	51.011,20
11/5/2016	22,3900	3,04%	22,0000	23,2000	21,6100	794	17.522,12
10/5/2016	21,7300	1,59%	21,3900	22,3000	21,3900	525	11.410,74
09/5/2016	21,3900	1,91%	21,2800	21,4000	21,2000	322	6.866,62
06/5/2016	20,9900	1,55%	20,6700	21,0000	20,2000	1.106	22.776,41
05/5/2016	20,6700	3,35%	21,3600	21,3600	20,0100	825	16.975,01
04/5/2016	20,0000	3,20%	19,5000	21,0000	19,5000	1.043	20.777,59
28/4/2016	19,3800	-3,10%	20,0000	20,0000	19,3000	467	9.123,80
27/4/2016	20,0000	-0,55%	20,0000	20,0000	19,9000	183	3.657,00
26/4/2016	20,1100	-0,20%	20,2000	20,9500	20,1000	434	8.728,19
25/4/2016	20,1500	-4,14%	20,9100	20,9100	20,1000	51	1.033,98
22/4/2016	21,0200	2,84%	20,4500	21,0400	20,4500	40	829,42
21/4/2016	20,4400	1,19%	20,0000	20,6500	19,9000	170	3.436,27
20/4/2016	20,2000	0,40%	20,1000	20,9500	20,0000	1.053	21.347,43
19/4/2016	20,1200	0,55%	20,6900	20,7000	20,1000	51	1.034,51
18/4/2016	20,0100	-2,49%	21,1900	21,1900	20,0000	167	3.355,27
15/4/2016	20,5200	-1,72%	21,4400	21,4500	20,2300	484	10.115,18
14/4/2016	20,8800	-2,66%	20,9000	20,9000	20,8800	1.005	20.996,40
13/4/2016	21,4500	1,90%	21,4500	21,4500	21,4500	2	42,90
12/4/2016	21,0500	-1,77%	21,0500	21,0500	21,0500	5	105,25
11/4/2016	21,4300	7,58%	21,4300	21,4300	20,0100	5	102,89
08/4/2016	19,9200	-5,10%	21,4000	21,4000	19,9200	28	566,62
07/4/2016	20,9900	0,00%	20,9900	20,9900	20,9900		,00
06/4/2016	20,9900	-1,78%	19,9400	20,9900	19,9300	63	1.269,41
05/4/2016	21,3700	0,00%	21,3700	21,3700	21,3700		,00
04/4/2016	21,3700	0,00%	21,3700	21,3700	21,3700		,00
01/4/2016	21,3700	2,25%	20,7000	21,4500	20,1900	339	7.125,34
31/3/2016	20,9000	1,55%	20,5500	20,9000	20,5500	98	2.023,64
30/3/2016	20,5800	3,83%	20,5000	20,5900	20,5000	240	4.936,14
29/3/2016	19,8200	1,59%	20,0000	20,5500	19,7500	415	8.402,50
24/3/2016	19,5100	-2,45%	18,5000	20,5000	18,5000	308	5.813,34
23/3/2016	20,0000	1,01%	20,0000	20,0000	20,0000	1	20,00
22/3/2016	19,8000	0,00%	19,8000	19,8000	19,8000		,00
21/3/2016	19,8000	1,02%	19,6000	19,8000	19,6000	207	4.096,60
18/3/2016	19,6000	-1,51%	19,6000	19,6000	19,6000	20	392,00
17/3/2016	19,9000	0,51%	19,9000	19,9000	19,9000	5	99,50
16/3/2016	19,8000	-0,25%	19,8000	19,8500	19,7900	162	3.207,37
15/3/2016	19,8500	-0,90%	20,0000	20,0000	19,6000	294	5.820,92
11/3/2016	20,0300	0,00%	20,5200	20,5200	19,8100	149	2.981,91

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%