Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

35,0000 €

-0,1000 (-0,28%)

Άνοιγμα 35,7000
Υψηλό 35,7000
Χαμηλό 34,9000

Όγκος 642
Τζίρος 22.508 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/1/2016	22,1000	-0,45%	21,7000	22,1000	21,3500	626	13.642,55
15/1/2016	22,2000	-2,12%	22,3000	22,3000	22,2000	697	15.526,83
14/1/2016	22,6800	-2,24%	23,1400	23,1400	22,6100	170	3.893,50
13/1/2016	23,2000	-3,33%	23,5000	23,5000	23,1900	293	6.858,11
12/1/2016	24,0000	-0,41%	24,0000	24,0000	24,0000	10	240,00
11/1/2016	24,1000	1,99%	23,6000	24,1000	23,5000	281	6.750,63
08/1/2016	23,6300	0,13%	23,5900	23,8000	23,5900	28	660,73
07/1/2016	23,6000	-2,03%	23,6000	24,1000	23,6000	723	17.243,60
05/1/2016	24,0900	2,69%	23,3400	24,0900	23,3400	78	1.821,27
04/1/2016	23,4600	-2,66%	24,0000	24,1000	23,4600	1.398	33.678,07
31/12/2015	24,1000	-0,41%	24,1000	24,1000	24,1000	51	1.229,10
30/12/2015	24,2000	-0,82%	23,0600	24,2000	23,0600	209	5.048,34
29/12/2015	24,4000	1,67%	24,0000	24,4000	24,0000	70	1.684,00
28/12/2015	24,0000	-3,92%	24,0500	24,8000	24,0000	3.286	78.871,55
23/12/2015	24,9800	0,00%	24,9800	24,9800	24,9800		,00
22/12/2015	24,9800	4,08%	23,5500	25,0000	23,5500	592	14.252,49
21/12/2015	24,0000	2,61%	23,4900	24,0000	23,4900	1.268	29.991,80
18/12/2015	23,3900	1,70%	22,6200	23,3900	22,6200	333	7.635,13
17/12/2015	23,0000	-3,16%	22,6900	23,1000	22,6800	5.375	123.456,00
16/12/2015	23,7500	-1,04%	24,0000	24,0000	23,7500	479	11.398,75
15/12/2015	24,0000	-1,23%	23,5000	24,0000	23,5000	328	7.768,50
14/12/2015	24,3000	0,37%	24,1000	24,3000	24,1000	3.238	78.038,80
11/12/2015	24,2100	-3,16%	25,4800	25,4800	24,0000	322	7.802,44
10/12/2015	25,0000	0,00%	25,3900	25,4000	25,0000	220	5.579,50
09/12/2015	25,0000	-0,75%	25,0000	25,0000	24,0000	10.047	251.173,00
08/12/2015	25,1900	-1,22%	25,5000	25,5000	25,0000	6.696	169.464,39
07/12/2015	25,5000	2,00%	25,0000	25,7000	25,0000	17.053	434.797,10
04/12/2015	25,0000	0,00%	25,0000	25,0000	25,0000		,00
03/12/2015	25,0000	-1,26%	25,3200	25,3200	25,0000	1.200	30.320,02
02/12/2015	25,3200	0,00%	24,1300	25,3400	24,1300	5.500	139.000,25
01/12/2015	25,3200	-2,62%	26,0000	26,0000	25,0000	561	14.346,16
30/11/2015	26,0000	-2,03%	24,8000	26,8000	24,8000	409	10.573,54
27/11/2015	26,5400	1,03%	26,0000	26,8000	26,0000	1.000	26.389,50
26/11/2015	26,2700	-0,34%	26,3600	26,7000	26,1000	2.250	59.388,30
25/11/2015	26,3600	0,30%	26,3400	26,4500	26,2000	385	10.138,70
24/11/2015	26,2800	-1,87%	25,6000	26,3000	25,6000	2.500	65.405,95
23/11/2015	26,7800	3,80%	26,7800	26,7800	26,7800	10	267,80
20/11/2015	25,8000	0,39%	25,8000	25,8500	25,5000	2.284	58.921,84
19/11/2015	25,7000	-0,39%	25,6000	25,7000	25,6000	1.000	25.610,00
18/11/2015	25,8000	0,39%	25,1000	25,8000	25,0000	61	1.528,80
17/11/2015	25,7000	0,00%	25,7000	25,7000	25,7000		,00
16/11/2015	25,7000	-0,39%	24,6200	25,7000	24,6200	755	19.401,34
13/11/2015	25,8000	0,86%	25,4000	25,8000	25,4000	894	23.007,40
12/11/2015	25,5800	2,32%	25,0100	25,5800	25,0000	4.711	117.775,78
11/11/2015	25,0000	-3,10%	24,5200	25,5500	24,5200	565	14.134,25
10/11/2015	25,8000	0,00%	24,2400	25,9900	24,2400	62	1.570,85
09/11/2015	25,8000	0,00%	25,8000	25,8000	25,8000	30	774,00
06/11/2015	25,8000	-0,73%	24,2100	25,9000	24,2000	1.566	39.384,23
05/11/2015	25,9900	0,89%	26,0000	26,0000	25,9500	17	441,70
04/11/2015	25,7600	-0,92%	25,9700	26,0000	25,5000	513	13.335,34
03/11/2015	26,0000	-1,40%	26,0000	26,0000	26,0000	100	2.600,00
02/11/2015	26,3700	1,42%	26,0000	26,3900	26,0000	425	11.164,85
30/10/2015	26,0000	0,00%	25,9900	26,0000	25,8000	1.720	44.690,60
29/10/2015	26,0000	-0,57%	26,0000	26,1000	26,0000	300	7.800,10
27/10/2015	26,1500	1,24%	25,9500	26,3000	25,8300	4.050	105.344,72
26/10/2015	25,8300	0,00%	25,8300	25,8300	25,8300		,00
23/10/2015	25,8300	2,14%	24,7000	26,2000	24,7000	2.400	61.028,00
22/10/2015	25,2900	-0,59%	24,5400	25,7000	24,5300	1.400	35.574,10
21/10/2015	25,4400	-0,24%	23,5100	25,7900	23,5100	1.999	50.588,07
20/10/2015	25,5000	2,00%	25,0000	25,5000	25,0000	391	9.935,50
19/10/2015	25,0000	1,50%	24,5000	25,0000	24,5000	578	14.195,00
16/10/2015	24,6300	-0,04%	24,6400	24,6400	23,5500	156	3.736,83
15/10/2015	24,6400	-0,85%	24,6400	24,6400	24,6400	10	246,40
14/10/2015	24,8500	0,00%	24,8500	24,8500	24,8500		,00
13/10/2015	24,8500	-0,04%	24,8600	24,9000	24,6400	280	6.951,70
12/10/2015	24,8600	1,89%	24,4100	24,9000	24,4000	392	9.607,30
09/10/2015	24,4000	0,00%	23,6000	24,4000	23,4100	60	1.436,20
08/10/2015	24,4000	0,41%	24,3900	24,4000	24,3900	100	2.439,91
07/10/2015	24,3000	2,53%	23,0000	24,3700	23,0000	1.298	30.683,51
06/10/2015	23,7000	3,04%	23,5000	23,7000	23,5000	50	1.177,00
05/10/2015	23,0000	0,00%	23,0000	23,0000	23,0000	1.610	37.030,00
02/10/2015	23,0000	0,00%	23,0000	23,0000	23,0000	150	3.450,00
01/10/2015	23,0000	0,00%	23,0000	23,0000	23,0000	72	1.656,00
30/9/2015	23,0000	0,00%	23,0500	23,0500	23,0000	420	9.665,00
29/9/2015	23,0000	0,00%	23,4000	23,4000	23,0000	2.620	60.270,80
28/9/2015	23,0000	-2,09%	22,7900	23,0100	22,7900	663	15.246,05
25/9/2015	23,4900	2,13%	23,0000	23,4900	22,9500	13.251	304.770,99
24/9/2015	23,0000	-2,09%	23,0000	23,0000	23,0000	3.528	81.144,00
23/9/2015	23,4900	2,58%	22,8000	23,4900	22,8000	200	4.684,20
22/9/2015	22,9000	-0,87%	23,0000	23,0000	22,6200	241	5.522,13
21/9/2015	23,1000	-1,66%	23,8800	23,8800	22,3300	110	2.487,94
18/9/2015	23,4900	4,82%	22,5000	23,5000	22,5000	422	9.863,49
17/9/2015	22,4100	-1,71%	22,4000	22,4100	22,4000	109	2.441,69
16/9/2015	22,8000	1,33%	22,8000	22,8000	22,8000	26	592,80
15/9/2015	22,5000	5,78%	22,5000	22,5000	22,5000	7	157,50
14/9/2015	21,2700	-3,23%	22,0100	22,4000	21,2700	112	2.410,40
11/9/2015	21,9800	-3,60%	21,9800	22,6500	21,9800	44	967,80
10/9/2015	22,8000	0,00%	22,5000	22,8000	22,5000	306	6.958,64
09/9/2015	22,8000	-0,83%	23,0000	23,0000	22,8000	151	3.472,80
08/9/2015	22,9900	2,18%	23,0000	23,0000	22,8000	885	20.352,00
07/9/2015	22,5000	2,79%	22,5000	22,5000	22,5000	1.012	22.770,00
04/9/2015	21,8900	0,00%	21,8900	21,8900	21,8900		,00
03/9/2015	21,8900	4,24%	21,8900	21,8900	21,8900	5	109,45
02/9/2015	21,0000	0,00%	21,0000	21,0000	21,0000	190	3.990,00
01/9/2015	21,0000	0,48%	21,9000	21,9000	21,0000	505	10.609,50
31/8/2015	20,9000	0,00%	20,9000	20,9000	20,9000		,00
28/8/2015	20,9000	-4,08%	22,5000	22,5000	20,9000	123	2.589,75
27/8/2015	21,7900	3,76%	20,0500	21,7900	20,0500	20	409,70
26/8/2015	21,0000	0,33%	20,9300	21,0200	20,9300	564	11.842,50
25/8/2015	20,9300	3,36%	21,0000	21,0000	20,5200	120	2.501,68
24/8/2015	20,2500	-8,12%	20,1600	21,0000	20,1600	97	1.972,95
21/8/2015	22,0400	-4,17%	23,0000	23,0000	21,9900	750	16.827,05
20/8/2015	23,0000	-1,88%	23,0000	23,0000	23,0000	80	1.840,00
19/8/2015	23,4400	1,91%	23,0000	23,4800	23,0000	5.643	129.839,79
18/8/2015	23,0000	0,61%	22,8600	23,2500	22,8600	1.089	25.065,79
17/8/2015	22,8600	3,39%	22,5000	22,8600	22,5000	401	9.122,20
14/8/2015	22,1100	0,96%	21,9000	22,7900	21,9000	176	3.874,96
13/8/2015	21,9000	0,92%	21,9900	21,9900	21,7000	151	3.307,15
12/8/2015	21,7000	0,00%	21,7000	21,8000	21,7000	11.150	241.987,80
11/8/2015	21,7000	-2,12%	22,2800	22,2800	21,4000	7.438	161.555,95
10/8/2015	22,1700	5,57%	21,4000	22,3000	21,4000	1.630	35.538,10
07/8/2015	21,0000	4,43%	20,5000	21,0000	20,5000	508	10.514,00
06/8/2015	20,1100	3,23%	19,4800	20,5000	18,9300	341	6.540,24
05/8/2015	19,4800	0,00%	19,4800	19,4800	19,4800	11	214,28
04/8/2015	19,4800	2,53%	19,0000	19,6000	19,0000	1.796	34.544,40
03/8/2015	19,0000	-4,04%	17,0000	19,0000	17,0000	1.381	25.902,64
26/6/2015	19,8000	1,28%	19,6100	19,9900	19,6100	1.046	20.664,06
25/6/2015	19,5500	-1,76%	19,3500	19,5600	19,3500	134	2.617,80
24/6/2015	19,9000	1,53%	19,3000	20,0000	19,3000	1.965	39.039,98
23/6/2015	19,6000	3,27%	19,5000	20,0000	19,5000	17.720	351.287,94
22/6/2015	18,9800	5,44%	19,5000	19,5000	18,4100	3.843	73.027,12
19/6/2015	18,0000	5,02%	17,1400	18,0000	17,1400	2.096	36.929,77
18/6/2015	17,1400	-2,06%	17,5000	17,5000	16,5400	971	16.564,08
17/6/2015	17,5000	-3,10%	17,6200	17,6200	17,5000	1.620	28.385,10
16/6/2015	18,0600	-0,06%	17,6700	18,0600	17,6000	313	5.524,88
15/6/2015	18,0700	-2,85%	17,6100	18,5000	17,6100	1.534	28.017,78
12/6/2015	18,6000	-2,82%	18,8000	18,8000	18,6000	1.060	19.920,00
11/6/2015	19,1400	4,59%	18,5000	19,2500	18,5000	4.725	88.482,13
10/6/2015	18,3000	-3,23%	18,5000	18,5000	18,2000	4.900	90.570,00
09/6/2015	18,9100	-0,42%	19,0000	19,0000	18,7000	785	14.855,00
08/6/2015	18,9900	1,12%	18,9800	19,5000	18,6000	8.749	166.776,98
05/6/2015	18,7800	-0,53%	18,1000	18,7800	17,8000	1.194	22.171,59
04/6/2015	18,8800	-0,32%	18,9000	18,9000	18,5000	151	2.831,78
03/6/2015	18,9400	5,52%	18,4000	19,3000	18,4000	1.745	32.808,92
02/6/2015	17,9500	-1,70%	18,8000	18,8000	17,3000	2.944	51.980,36
29/5/2015	18,2600	-0,22%	18,3000	18,8000	18,2000	1.570	28.727,56
28/5/2015	18,3000	-3,38%	18,3400	18,8000	18,3000	1.410	26.065,10
27/5/2015	18,9400	3,50%	18,3000	18,9400	18,2000	920	17.073,80
26/5/2015	18,3000	0,11%	18,4000	18,9500	18,0200	1.680	31.061,43
25/5/2015	18,2800	-0,92%	18,7000	18,9700	18,1100	1.398	26.095,37
22/5/2015	18,4500	-2,54%	18,8400	18,9800	18,4500	1.340	25.200,44
21/5/2015	18,9300	1,83%	19,0000	19,0000	18,5100	1.009	,00
20/5/2015	18,5900	-1,17%	18,8500	19,1000	18,5200	900	,00
19/5/2015	18,8100	2,79%	18,1100	19,0000	18,1000	1.755	,00
18/5/2015	18,3000	3,86%	17,3000	18,3000	17,3000	1.895	,00
15/5/2015	17,6200	-1,56%	17,9000	17,9000	17,5000	995	,00
14/5/2015	17,9000	-0,83%	18,1000	18,3000	17,9000	2.200	,00
13/5/2015	18,0500	0,33%	17,9000	18,2800	17,7400	1.706	,00
12/5/2015	17,9900	0,90%	17,7000	17,9900	17,5000	2.887	,00
11/5/2015	17,8300	-3,52%	17,8000	17,9000	17,7000	815	,00
08/5/2015	18,4800	-0,11%	18,5000	18,7900	18,2600	1.169	,00
07/5/2015	18,5000	5,47%	17,8900	18,7000	17,8900	3.188	,00
06/5/2015	17,5400	-1,96%	17,5800	17,6000	17,4800	515	,00
05/5/2015	17,8900	0,11%	17,8700	18,1700	17,5000	4.397	,00
04/5/2015	17,8700	-6,54%	18,2600	18,2600	17,3000	7.407	,00
30/4/2015	19,1200	0,63%	19,2400	19,7400	18,7000	14.459	,00
29/4/2015	19,0000	1,33%	18,7500	19,0900	18,6700	14.285	,00
28/4/2015	18,7500	0,00%	18,7500	19,1700	18,5000	15.925	,00
27/4/2015	18,7500	1,41%	18,7500	18,9500	18,7000	20.863	,00
24/4/2015	18,4900	-0,05%	18,5000	19,0600	18,2500	9.138	,00
23/4/2015	18,5000	5,84%	17,9500	19,1000	17,7000	18.818	,00
22/4/2015	17,4800	3,19%	15,7200	17,7000	15,7200	26.847	,00
21/4/2015	16,9400	-1,57%	16,8000	17,0000	16,6000	915	,00
20/4/2015	17,2100	-0,06%	17,5000	17,5000	17,1200	4.033	,00
17/4/2015	17,2200	-1,60%	17,2000	17,5000	17,1600	498	,00
16/4/2015	17,5000	-1,07%	17,3000	17,5000	17,2000	6.654	,00
15/4/2015	17,6900	-0,79%	17,8000	17,8000	17,0000	3.038	,00
14/4/2015	17,8300	1,31%	17,6000	18,1500	17,6000	1.173	,00
09/4/2015	17,6000	0,57%	17,2300	17,8000	17,2300	5.544	,00
08/4/2015	17,5000	2,58%	17,5000	17,6000	17,4800	660	,00
07/4/2015	17,0600	3,39%	16,5000	17,1900	16,5000	761	,00
02/4/2015	16,5000	1,66%	16,2600	16,6000	16,2400	8.580	,00
01/4/2015	16,2300	-3,96%	17,0000	17,0000	16,2300	16.916	,00
31/3/2015	16,9000	-0,59%	17,3900	17,9700	16,9000	2.096	,00
30/3/2015	17,0000	0,00%	17,1000	17,7800	16,8500	2.695	,00
27/3/2015	17,0000	0,00%	17,0000	17,1000	16,7000	2.041	,00
26/3/2015	17,0000	0,00%	17,0000	17,0000	16,9700	1.280	,00
24/3/2015	17,0000	-0,53%	17,3200	17,6500	17,0000	18.517	,00
23/3/2015	17,0900	3,39%	17,0000	17,1700	16,5000	5.349	,00
20/3/2015	16,5300	-4,45%	17,3000	17,3100	16,5000	6.333	,00
19/3/2015	17,3000	-1,42%	17,2000	17,3000	16,3500	5.905	,00
18/3/2015	17,5500	-2,50%	17,6000	17,7400	17,1000	2.349	,00
17/3/2015	18,0000	-1,32%	18,3000	18,3000	18,0000	3.630	,00
16/3/2015	18,2400	2,13%	17,5000	18,2400	17,2000	2.094	,00
13/3/2015	17,8600	0,06%	18,3300	18,3400	17,8500	4.433	,00
12/3/2015	17,8500	-5,00%	18,7900	18,8000	17,2700	10.816	,00
11/3/2015	18,7900	-4,67%	19,7800	19,7800	18,7700	1.691	,00
10/3/2015	19,7100	-3,95%	20,7500	20,8000	19,2100	4.654	,00
09/3/2015	20,5200	-3,25%	20,0600	20,5200	20,0000	275	,00
06/3/2015	21,2100	-5,52%	22,0000	22,0000	21,2100	61	,00
05/3/2015	22,4500	-2,35%	22,5000	22,5000	22,0000	1.005	,00
04/3/2015	22,9900	0,35%	22,9000	22,9900	22,9000	700	,00
03/3/2015	22,9100	0,00%	22,9100	22,9100	22,9100		,00
02/3/2015	22,9100	0,00%	22,9100	22,9100	22,9100		,00
27/2/2015	22,9100	-0,35%	23,6000	23,6000	21,9000	1.145	,00
26/2/2015	22,9900	-2,13%	21,5000	23,4200	21,5000	19	,00
25/2/2015	23,4900	5,38%	23,1200	23,5000	22,5000	885	,00
24/2/2015	22,2900	6,14%	21,0000	22,3500	21,0000	653	,00
20/2/2015	21,0000	1,45%	21,3200	21,7500	20,7500	1.612	,00
19/2/2015	20,7000	2,99%	20,0000	20,7000	20,0000	254	,00
18/2/2015	20,1000	0,00%	20,1000	20,1000	20,1000	557	,00
17/2/2015	20,1000	-0,15%	20,1000	20,1000	20,1000	870	,00
16/2/2015	20,1300	0,00%	20,1300	20,1300	20,1300		,00
13/2/2015	20,1300	0,55%	20,5000	20,5000	20,1300	319	,00
12/2/2015	20,0200	0,00%	20,0200	20,0200	20,0200		,00
11/2/2015	20,0200	-5,57%	20,0000	20,0400	19,8000	1.094	,00
10/2/2015	21,2000	1,92%	20,7000	21,6000	20,7000	1.724	,00
09/2/2015	20,8000	-0,95%	19,0600	20,8000	19,0200	1.049	,00
06/2/2015	21,0000	1,40%	20,5000	21,0000	20,0000	685	,00
05/2/2015	20,7100	-0,05%	19,8000	20,7100	19,2100	974	,00
04/2/2015	20,7200	1,07%	20,1000	21,0000	20,1000	365	,00
03/2/2015	20,5000	10,81%	18,7100	20,5000	18,7100	4.904	,00
02/2/2015	18,5000	5,71%	17,0000	19,0000	17,0000	332	,00
30/1/2015	17,5000	-2,78%	17,9900	18,0000	17,5000	1.200	,00
29/1/2015	18,0000	2,86%	17,5000	18,4000	17,5000	1.782	,00
28/1/2015	17,5000	-12,50%	18,4000	18,4000	17,2000	11.268	,00
27/1/2015	20,0000	0,00%	18,1100	20,5000	18,1100	105	,00
26/1/2015	20,0000	0,05%	20,0000	20,0000	20,0000	30	,00
23/1/2015	19,9900	3,04%	20,0000	20,0200	19,4900	753	,00
22/1/2015	19,4000	-1,17%	19,1000	19,4000	19,1000	1.149	,00
21/1/2015	19,6300	-0,36%	20,0000	20,0000	19,6200	1.640	,00
20/1/2015	19,7000	0,41%	19,7200	19,7200	19,7000	132	,00
19/1/2015	19,6200	-1,90%	19,6300	19,7000	19,6200	135	,00
16/1/2015	20,0000	-0,74%	21,0000	21,0000	19,9000	362	,00
15/1/2015	20,1500	-2,18%	19,8100	20,5900	19,8000	775	,00
14/1/2015	20,6000	-3,74%	21,0000	21,0000	20,6000	330	,00
13/1/2015	21,4000	0,00%	21,4800	21,4800	21,4000	11	,00
12/1/2015	21,4000	4,85%	20,4100	21,5000	20,4100	65	,00
09/1/2015	20,4100	-3,95%	22,0000	22,0000	20,4100	33	,00
08/1/2015	21,2500	0,00%	21,2500	21,2500	21,2500		,00
07/1/2015	21,2500	6,25%	21,0000	21,4000	20,8000	2.181	,00
05/1/2015	20,0000	-15,79%	23,0000	23,0000	20,0000	2.290	,00
02/1/2015	23,7500	-7,59%	23,9500	23,9500	23,4800	103	,00
31/12/2014	25,7000	29,99%	19,8000	25,7000	19,7000	3.744	,00
30/12/2014	19,7700	-1,15%	19,7000	20,0000	19,7000	9.158	,00
29/12/2014	20,0000	-0,25%	20,0000	20,0000	19,5000	5.270	,00
23/12/2014	20,0500	-2,15%	20,0000	20,4000	20,0000	2.849	,00
22/12/2014	20,4900	-0,73%	20,7900	20,9500	20,0000	1.660	,00
19/12/2014	20,6400	3,25%	20,0000	20,6500	20,0000	10.019	,00
18/12/2014	19,9900	-1,72%	20,0000	20,0000	19,7000	200	,00
17/12/2014	20,3400	-0,10%	20,3600	20,7600	20,2000	1.508	,00
16/12/2014	20,3600	4,41%	19,9400	20,3700	19,9400	1.000	,00
15/12/2014	19,5000	-0,76%	19,0000	20,3800	19,0000	2.469	,00
12/12/2014	19,6500	-0,30%	19,1200	20,1500	18,9000	2.764	,00
11/12/2014	19,7100	-1,94%	19,7000	20,0000	19,5000	2.799	,00
10/12/2014	20,1000	-5,41%	20,7000	20,7000	19,1200	16.452	,00
09/12/2014	21,2500	-8,21%	22,0000	22,0000	21,0000	5.549	,00
08/12/2014	23,1500	3,95%	21,0000	23,3600	20,7700	372	,00
05/12/2014	22,2700	0,77%	22,1000	22,3500	22,0000	287	,00
04/12/2014	22,1000	3,08%	21,4400	22,2000	21,4400	1.410	,00
03/12/2014	21,4400	1,37%	21,9000	22,2000	21,1000	1.148	,00
02/12/2014	21,1500	2,08%	20,5000	21,1500	20,5000	130	,00
01/12/2014	20,7200	2,07%	20,6400	20,7200	20,6400	100	,00
28/11/2014	20,3000	1,50%	20,0000	20,3000	19,9000	291	,00
27/11/2014	20,0000	0,00%	20,0000	20,0000	19,8400	3.893	,00
26/11/2014	20,0000	-2,44%	20,5000	20,5000	20,0000	4.522	,00
25/11/2014	20,5000	-4,65%	21,5000	21,5000	20,5000	1.360	,00
24/11/2014	21,5000	0,00%	21,5000	22,3900	21,2200	319	,00
21/11/2014	21,5000	-1,33%	21,7900	21,7900	21,0500	617	,00
20/11/2014	21,7900	0,41%	21,8000	21,8000	21,7900	120	,00
19/11/2014	21,7000	0,14%	21,6000	22,0000	21,6000	465	,00
18/11/2014	21,6700	3,14%	21,6700	21,7000	20,0500	968	,00
17/11/2014	21,0100	0,00%	21,0100	21,0100	21,0100		,00
14/11/2014	21,0100	9,43%	20,4000	21,1100	20,2500	850	,00
13/11/2014	19,2000	0,00%	19,5900	19,5900	19,1000	689	,00
12/11/2014	19,2000	-1,08%	19,8300	20,0000	19,2000	2.422	,00
11/11/2014	19,4100	-4,81%	20,1000	20,1000	19,4100	1.600	,00
10/11/2014	20,3900	-0,59%	20,4000	20,5000	20,0000	3.315	,00
07/11/2014	20,5100	-5,00%	21,2000	21,2000	20,5100	737	,00
06/11/2014	21,5900	3,80%	21,2000	21,6000	21,2000	2.575	,00
05/11/2014	20,8000	1,71%	20,4500	21,0900	20,4000	11.937	,00
04/11/2014	20,4500	2,10%	20,5000	20,5000	20,1000	2.184	,00
03/11/2014	20,0300	0,15%	21,1900	21,1900	20,0000	467	,00
31/10/2014	20,0000	-3,38%	20,1400	20,5200	20,0000	1.332	,00
30/10/2014	20,7000	-5,74%	21,0000	21,0000	20,7000	248	,00
29/10/2014	21,9600	-4,15%	22,7300	22,7300	21,9000	623	,00
27/10/2014	22,9100	-1,25%	22,7200	22,9900	22,6800	910	,00
24/10/2014	23,2000	2,07%	22,7300	23,2000	22,7000	80	,00
23/10/2014	22,7300	-1,98%	23,0000	23,0000	22,5000	1.662	,00
22/10/2014	23,1900	0,00%	23,1900	23,1900	23,1900		,00
21/10/2014	23,1900	1,40%	22,7500	23,2000	22,7500	240	,00
20/10/2014	22,8700	0,79%	23,0000	23,0000	22,3500	710	,00
17/10/2014	22,6900	6,43%	21,9000	23,0000	21,9000	2.185	,00
16/10/2014	21,3200	1,48%	23,5900	23,5900	21,0000	746	,00
15/10/2014	21,0100	-8,09%	23,0000	23,0000	21,0000	604	,00
14/10/2014	22,8600	-0,57%	22,8500	23,0000	22,7000	274	,00
13/10/2014	22,9900	0,52%	22,9900	22,9900	22,9900	50	,00
10/10/2014	22,8700	-1,34%	23,2500	23,2500	22,0000	345	,00
09/10/2014	23,1800	1,67%	22,0600	23,1800	22,0000	1.074	,00
08/10/2014	22,8000	-3,39%	22,8000	22,8000	22,8000	150	,00
07/10/2014	23,6000	0,21%	22,1100	23,6000	22,1100	165	,00
06/10/2014	23,5500	-4,66%	24,0500	24,0500	23,5500	3.385	,00
03/10/2014	24,7000	7,44%	22,9900	25,0000	22,9900	501	,00
02/10/2014	22,9900	0,61%	22,8400	22,9900	22,8400	1.187	,00
01/10/2014	22,8500	0,04%	22,9000	23,0000	22,8500	1.760	,00
30/9/2014	22,8400	-1,97%	23,0000	23,3000	22,7000	2.571	,00
29/9/2014	23,3000	-7,91%	25,3000	25,3000	22,8500	3.863	,00
26/9/2014	25,3000	-1,56%	25,0000	25,4000	25,0000	105	,00
25/9/2014	25,7000	1,78%	25,5000	25,7000	25,5000	5.001	,00
24/9/2014	25,2500	0,00%	24,8000	25,7000	24,8000	1.659	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%