Συνεχης ενημερωση

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

38,0000 €

-0,9500 (-2,44%)

Άνοιγμα 38,9500
Υψηλό 38,9500
Χαμηλό 37,7000

Όγκος 19.956
Τζίρος 761.829 €
Πράξεις 435

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/9/2012	10,4800	0,29%	10,4000	10,5000	10,2600	730	7.610,90
03/9/2012	10,4500	0,67%	10,4500	10,4500	10,2800	14.185	146.173,05
31/8/2012	10,3800	0,78%	9,5600	10,3800	9,5600	2.378	24.546,63
30/8/2012	10,3000	0,00%	10,3000	10,3000	10,3000		,00
29/8/2012	10,3000	5,97%	9,8000	10,3000	9,8000	150	1.495,00
28/8/2012	9,7200	-6,09%	9,9000	9,9000	9,7200	940	9.138,60
27/8/2012	10,3500	-0,29%	10,3700	10,3700	10,3500	68	703,96
24/8/2012	10,3800	0,00%	10,3800	10,3800	10,3800		,00
23/8/2012	10,3800	3,70%	10,0000	10,3800	10,0000	2.488	25.348,49
22/8/2012	10,0100	0,81%	9,5300	10,1100	9,5200	4.538	45.471,05
21/8/2012	9,9300	2,58%	9,6500	9,9400	9,6500	2.323	22.893,21
20/8/2012	9,6800	0,00%	9,6800	9,6800	9,6000	1.144	11.063,21
17/8/2012	9,6800	1,15%	9,8200	9,8300	9,5700	195	1.875,07
16/8/2012	9,5700	-2,55%	9,5700	9,7900	9,5700	1.593	15.331,24
14/8/2012	9,8200	-0,51%	9,7000	9,8500	9,7000	229	2.232,06
13/8/2012	9,8700	-0,30%	9,9800	9,9800	9,6100	614	6.015,53
10/8/2012	9,9000	0,41%	9,9000	9,9100	9,6000	1.901	18.657,81
09/8/2012	9,8600	0,00%	9,8600	9,8600	9,8600		,00
08/8/2012	9,8600	1,54%	9,8600	9,8600	9,8600	2	19,72
07/8/2012	9,7100	-0,31%	9,8500	9,8900	9,6500	878	8.589,02
06/8/2012	9,7400	3,40%	9,7400	9,7400	9,7400	30	292,20
03/8/2012	9,4200	-2,89%	9,7000	9,7000	9,4100	4.013	38.671,37
02/8/2012	9,7000	1,57%	9,5000	9,7000	9,5000	467	4.469,29
01/8/2012	9,5500	-0,31%	9,5500	9,5500	9,5500	13.861	132.372,55
31/7/2012	9,5800	-0,21%	9,6000	9,6800	9,4000	487	4.637,33
30/7/2012	9,6000	-0,21%	9,9000	9,9000	9,4700	5.112	48.965,15
27/7/2012	9,6200	-0,21%	9,6300	9,8000	9,6000	149	1.433,39
26/7/2012	9,6400	-0,41%	9,6400	9,6400	9,4500	270	2.574,30
25/7/2012	9,6800	-0,21%	9,8000	9,8000	9,6800	765	7.438,40
24/7/2012	9,7000	0,00%	9,6700	9,7000	9,6700	81	783,72
23/7/2012	9,7000	-3,96%	9,6200	9,8200	9,5000	967	9.241,66
20/7/2012	10,1000	1,71%	9,9200	10,1000	9,6200	4.402	43.756,28
19/7/2012	9,9300	1,53%	9,7200	9,9300	9,5000	2.005	19.450,69
18/7/2012	9,7800	-0,20%	10,1000	10,1000	9,7700	560	5.489,43
17/7/2012	9,8000	-1,90%	9,9900	9,9900	9,8000	5.020	49.278,46
16/7/2012	9,9900	-0,60%	10,1000	10,1000	9,9000	8.880	88.839,52
13/7/2012	10,0500	1,72%	10,0000	10,1000	9,8500	2.030	20.304,30
12/7/2012	9,8800	-3,52%	10,1700	10,1700	9,7800	1.489	14.700,86
11/7/2012	10,2400	-1,54%	10,3200	10,3500	10,0800	3.674	37.787,95
10/7/2012	10,4000	-2,26%	10,7000	11,0100	10,4000	1.913	20.645,80
09/7/2012	10,6400	0,66%	10,6900	10,9000	10,5100	2.187	23.491,87
06/7/2012	10,5700	1,44%	10,5000	10,6200	10,5000	1.622	17.065,44
05/7/2012	10,4200	0,77%	10,3400	10,7700	10,3400	15.719	164.801,36
04/7/2012	10,3400	3,50%	10,0900	10,4700	10,0900	11.162	115.182,31
03/7/2012	9,9900	0,81%	9,9200	10,0300	9,9000	5.394	53.854,26
02/7/2012	9,9100	3,23%	9,5000	9,9600	9,5000	29.214	290.056,10
29/6/2012	9,6000	3,56%	9,3900	9,8000	9,3900	8.488	81.154,57
28/6/2012	9,2700	0,00%	9,2700	9,2700	9,2700		,00
27/6/2012	9,2700	0,87%	9,0100	9,3400	9,0100	768	7.096,88
26/6/2012	9,1900	1,77%	8,8000	9,3200	8,8000	1.280	11.390,85
25/6/2012	9,0300	-3,94%	9,4000	9,4000	8,9500	6.539	59.682,77
22/6/2012	9,4000	0,97%	9,3900	9,4500	9,1100	2.185	20.455,60
21/6/2012	9,3100	3,44%	9,0000	9,3800	8,6500	4.703	43.467,44
20/6/2012	9,0000	2,97%	9,0000	9,5200	8,8800	17.652	161.071,81
19/6/2012	8,7400	2,46%	8,5300	8,9500	8,3000	12.704	110.169,49
18/6/2012	8,5300	2,77%	8,3900	8,8000	8,3900	9.685	83.008,82
15/6/2012	8,3000	1,10%	8,2100	8,3300	8,0000	1.591	13.098,20
14/6/2012	8,2100	3,40%	8,2000	8,3500	8,1100	3.203	26.459,94
13/6/2012	7,9400	1,53%	7,4500	8,3500	7,4000	17.349	134.763,75
12/6/2012	7,8200	-2,13%	7,9900	7,9900	7,6000	14.360	109.743,90
11/6/2012	7,9900	-0,12%	8,0000	8,1000	7,9000	4.836	38.696,70
08/6/2012	8,0000	-0,12%	8,0000	8,1000	8,0000	1.124	9.028,73
07/6/2012	8,0100	1,39%	7,9200	8,1500	7,7300	1.451	11.588,77
06/6/2012	7,9000	4,22%	7,5800	8,2500	7,5800	12.216	97.274,02
05/6/2012	7,5800	-1,56%	7,6000	7,6000	7,0600	1.711	12.582,90
01/6/2012	7,7000	-2,53%	7,9800	7,9800	7,6400	34.652	268.912,44
31/5/2012	7,9000	-6,18%	8,4200	8,4200	7,9000	5.900	47.388,70
30/5/2012	8,4200	-0,12%	7,9200	8,4200	7,9200	281	2.327,02
29/5/2012	8,4300	0,00%	8,4300	8,4300	8,4200	96	809,18
28/5/2012	8,4300	5,64%	7,9900	8,6500	7,9800	11.541	95.504,75
25/5/2012	7,9800	-0,13%	8,1000	8,1100	7,7000	5.538	43.980,51
24/5/2012	7,9900	-5,44%	8,4500	8,4500	7,9900	1.761	14.107,29
23/5/2012	8,4500	0,00%	8,4500	8,4500	8,4500	27	228,15
22/5/2012	8,4500	1,81%	8,3000	8,4800	8,1000	2.987	24.669,39
21/5/2012	8,3000	0,00%	8,3000	8,3000	8,1600	2.498	20.696,63
18/5/2012	8,3000	-2,70%	8,5300	8,7000	8,2400	1.688	14.144,50
17/5/2012	8,5300	0,47%	8,7500	8,7500	8,3000	5.327	45.067,53
16/5/2012	8,4900	-5,67%	9,0000	9,2000	8,4000	6.125	53.070,70
15/5/2012	9,0000	0,00%	8,9900	9,5000	8,6000	2.740	24.311,48
14/5/2012	9,0000	-9,91%	9,1400	9,6000	8,8000	3.474	31.459,23
11/5/2012	9,9900	-6,55%	10,6900	10,6900	9,7100	9.341	93.847,52
10/5/2012	10,6900	11,47%	9,5900	10,8000	9,2200	10.698	109.404,64
09/5/2012	9,5900	-0,10%	9,6000	9,6000	9,5900	13	124,78
08/5/2012	9,6000	-4,00%	9,8800	9,9700	9,4600	6.742	65.893,16
07/5/2012	10,0000	-5,66%	9,7100	10,2500	9,2300	354	3.415,14
04/5/2012	10,6000	-1,40%	10,5000	10,7500	10,5000	1.415	15.119,50
03/5/2012	10,7500	0,47%	10,7000	10,7900	10,4000	1.705	18.294,65
02/5/2012	10,7000	-0,83%	10,7900	10,9000	10,3200	45.195	487.340,37
30/4/2012	10,7900	-0,09%	10,8000	10,8000	10,7200	236	2.542,46
27/4/2012	10,8000	-0,18%	10,7800	10,8000	10,7800	458	4.943,70
26/4/2012	10,8200	-0,82%	10,7200	10,8400	10,5100	787	8.391,54
25/4/2012	10,9100	1,02%	10,8000	11,0000	10,8000	5.716	62.055,37
24/4/2012	10,8000	-1,10%	10,5200	10,8000	10,5000	2.142	22.817,12
23/4/2012	10,9200	0,00%	10,9200	10,9200	10,9200		,00
20/4/2012	10,9200	0,18%	10,9000	10,9200	10,8900	3.678	40.150,76
19/4/2012	10,9000	-1,80%	10,9000	11,0000	10,6000	16.475	179.833,00
18/4/2012	11,1000	4,32%	10,8700	11,4600	10,3100	13.429	148.001,30
17/4/2012	10,6400	2,11%	10,5900	10,6700	10,4800	2.018	21.318,21
12/4/2012	10,4200	-5,01%	10,4400	10,4800	10,4000	2.163	22.564,74
11/4/2012	10,9700	0,00%	10,9800	10,9800	10,9700	230	2.525,10
10/4/2012	10,9700	0,83%	10,4000	11,0500	10,4000	2.152	22.865,22
05/4/2012	10,8800	1,30%	10,7400	10,9000	10,5000	7.988	86.059,57
04/4/2012	10,7400	0,56%	10,6800	10,7900	10,5100	1.395	14.863,70
03/4/2012	10,6800	-0,19%	10,5000	10,6800	10,5000	1.721	18.204,48
02/4/2012	10,7000	1,42%	10,6900	10,7000	10,5100	10.961	116.480,38
30/3/2012	10,5500	-2,85%	10,8200	11,0000	10,5500	26.549	285.618,46
29/3/2012	10,8600	-1,09%	10,8200	10,9600	10,7000	7.258	79.015,78
28/3/2012	10,9800	-1,26%	11,3000	11,3000	10,9000	3.776	41.514,16
27/3/2012	11,1200	-1,16%	11,2800	11,3000	11,0300	958	10.720,31
26/3/2012	11,2500	1,17%	11,1600	11,3500	10,9800	2.429	26.865,90
23/3/2012	11,1200	-2,28%	11,6800	11,6800	11,1000	4.312	48.659,20
22/3/2012	11,3800	1,61%	10,6100	11,5000	10,6100	4.187	46.633,78
21/3/2012	11,2000	-0,80%	11,2000	11,2000	11,2000	1.378	15.433,60
20/3/2012	11,2900	-0,09%	11,3000	11,4600	11,2000	3.680	41.722,44
19/3/2012	11,3000	1,44%	11,1400	11,3000	11,1000	1.477	16.544,03
16/3/2012	11,1400	-2,79%	11,4500	11,4500	11,1100	1.821	20.483,35
15/3/2012	11,4600	-0,61%	11,0000	11,4600	11,0000	2.006	22.830,63
14/3/2012	11,5300	1,86%	11,3200	11,5800	11,2500	2.519	28.679,03
13/3/2012	11,3200	0,44%	11,2700	11,5500	11,2600	9.758	111.638,76
12/3/2012	11,2700	1,99%	11,3800	11,3800	11,0400	3.049	34.222,85
09/3/2012	11,0500	1,38%	11,1600	11,4000	10,6000	8.800	96.776,92
08/3/2012	10,9000	-1,36%	11,0000	11,0000	10,8000	1.224	13.249,00
07/3/2012	11,0500	-0,09%	10,8000	11,0500	10,8000	2.015	21.765,75
06/3/2012	11,0600	-0,98%	10,8200	11,0700	10,8000	2.220	24.252,17
05/3/2012	11,1700	0,63%	11,0000	11,1700	11,0000	360	,00
02/3/2012	11,1000	2,30%	10,8500	11,1100	10,5100	1.556	,00
01/3/2012	10,8500	1,59%	10,6000	10,8500	10,4000	9.235	,00
29/2/2012	10,6800	0,47%	10,9000	10,9000	10,3100	1.240	,00
28/2/2012	10,6300	-8,68%	11,6400	11,6400	10,6200	2.811	,00
24/2/2012	11,6400	2,46%	11,4800	11,6400	11,4800	660	,00
23/2/2012	11,3600	2,71%	11,0200	11,4200	11,0000	2.286	,00
22/2/2012	11,0600	-6,90%	11,6800	11,6800	11,0600	1.752	,00
21/2/2012	11,8800	0,68%	11,8000	11,9200	11,5600	1.807	,00
20/2/2012	11,8000	0,60%	11,8600	12,1000	11,8000	4.321	,00
17/2/2012	11,7300	2,71%	11,7000	11,8400	11,5500	1.694	,00
16/2/2012	11,4200	-2,39%	11,2800	11,4500	11,2500	2.295	,00
15/2/2012	11,7000	0,86%	11,4000	11,7700	11,4000	20.748	,00
14/2/2012	11,6000	-3,73%	12,0000	12,0000	11,4100	13.881	,00
13/2/2012	12,0500	2,90%	11,8700	12,2200	11,8700	6.403	,00
10/2/2012	11,7100	0,09%	11,6000	11,8600	11,4000	3.190	,00
09/2/2012	11,7000	1,92%	11,3000	11,7900	11,3000	7.049	,00
08/2/2012	11,4800	1,59%	11,2400	11,7900	11,2400	12.578	,00
07/2/2012	11,3000	2,73%	10,9000	11,3000	10,7500	6.920	,00
06/2/2012	11,0000	0,64%	10,7100	11,0000	10,7100	3.446	,00
03/2/2012	10,9300	-3,70%	11,2000	11,2900	10,9000	1.280	,00
02/2/2012	11,3500	1,34%	11,2000	11,4800	11,2000	1.075	,00
01/2/2012	11,2000	2,85%	10,8900	11,4900	10,8900	24.701	,00
31/1/2012	10,8900	4,71%	10,4000	11,0800	10,4000	18.361	,00
30/1/2012	10,4000	-0,38%	10,1900	10,4000	10,1700	566	,00
27/1/2012	10,4400	1,26%	10,4800	10,6900	10,2000	17.577	,00
26/1/2012	10,3100	2,59%	10,0000	10,4500	9,8400	14.508	,00
25/1/2012	10,0500	4,91%	9,5800	10,0500	9,4000	8.087	,00
24/1/2012	9,5800	-4,20%	9,7000	9,7000	9,3100	5.024	,00
23/1/2012	10,0000	8,93%	8,8600	10,0000	8,8600	4.259	,00
20/1/2012	9,1800	2,00%	9,0000	9,2400	8,6400	3.328	,00
19/1/2012	9,0000	2,62%	8,4200	9,1900	8,4000	11.893	,00
18/1/2012	8,7700	1,98%	8,3200	8,8700	8,3200	12.506	,00
17/1/2012	8,6000	0,47%	8,7700	8,7800	8,6000	5.187	,00
16/1/2012	8,5600	-0,23%	8,5800	8,5800	8,3600	78	,00
13/1/2012	8,5800	-0,12%	8,6000	8,6000	8,3500	5.936	,00
12/1/2012	8,5900	0,12%	8,5900	8,6000	8,5000	31.810	,00
11/1/2012	8,5800	2,63%	8,5800	8,5800	8,5000	1.392	,00
10/1/2012	8,3600	0,24%	8,2500	8,3800	8,0700	5.421	,00
09/1/2012	8,3400	-1,88%	8,3500	8,4600	8,3400	589	,00
05/1/2012	8,5000	-1,05%	8,3300	8,5700	8,3200	4.226	,00
04/1/2012	8,5900	-0,12%	8,4400	8,6000	8,4400	2.081	,00
03/1/2012	8,6000	-0,23%	8,7200	8,7200	8,4400	4.862	,00
02/1/2012	8,6200	1,17%	8,4700	8,6200	8,4700	10	,00
30/12/2011	8,5200	-1,73%	8,6600	8,7200	8,4100	3.243	,00
29/12/2011	8,6700	-0,57%	8,9400	9,0000	8,5000	37.066	,00
28/12/2011	8,7200	-1,80%	8,9900	8,9900	8,6800	1.084	,00
27/12/2011	8,8800	0,11%	8,8900	8,8900	8,6500	34	,00
23/12/2011	8,8700	0,80%	8,7900	8,8700	8,7900	61	,00
22/12/2011	8,8000	-0,11%	8,7600	8,8600	8,7600	5.825	,00
21/12/2011	8,8100	0,23%	8,9600	8,9600	8,8000	1.496	,00
20/12/2011	8,7900	0,46%	8,7500	8,8700	8,7500	4.472	,00
19/12/2011	8,7500	1,04%	8,7600	9,1000	8,7000	8.487	,00
16/12/2011	8,6600	-1,03%	8,9400	8,9400	8,6000	1.361	,00
15/12/2011	8,7500	-0,79%	8,7200	8,8000	8,6000	2.027	,00
14/12/2011	8,8200	-2,00%	8,8000	8,8400	8,7500	445	,00
13/12/2011	9,0000	1,58%	9,4300	9,4300	8,7200	3.550	,00
12/12/2011	8,8600	-1,56%	9,0000	9,2000	8,8600	3.996	,00
09/12/2011	9,0000	-1,64%	8,8000	9,1500	8,8000	3.374	,00
08/12/2011	9,1500	1,67%	9,0000	9,1800	9,0000	270	,00
07/12/2011	9,0000	0,00%	8,8900	9,0000	8,8800	4.755	,00
06/12/2011	9,0000	-1,32%	9,0000	9,1000	8,8600	4.173	,00
05/12/2011	9,1200	0,00%	8,8200	9,1400	8,8200	6.546	,00
02/12/2011	9,1200	3,75%	8,8900	9,1200	8,8500	7.699	,00
01/12/2011	8,7900	-0,11%	8,9000	8,9700	8,6200	12.508	,00
30/11/2011	8,8000	-2,33%	8,8100	9,2500	8,5100	82.921	,00
29/11/2011	9,0100	-0,88%	9,0000	9,2000	9,0000	3.739	,00
28/11/2011	9,0900	0,22%	8,8300	9,3500	8,8300	1.574	,00
25/11/2011	9,0700	-2,16%	9,2000	9,2600	9,0000	7.006	,00
24/11/2011	9,2700	-3,03%	9,5000	9,8400	9,1600	2.420	,00
23/11/2011	9,5600	-4,78%	9,5900	9,7800	9,4100	8.956	,00
22/11/2011	10,0400	1,93%	9,5800	10,0700	9,3100	5.639	,00
21/11/2011	9,8500	-2,96%	9,7000	10,2500	9,7000	1.101	,00
18/11/2011	10,1500	-2,12%	10,3600	10,4500	10,0500	1.547	,00
17/11/2011	10,3700	0,88%	9,9000	10,5000	9,9000	4.014	,00
16/11/2011	10,2800	-8,21%	10,6200	10,7000	10,2800	8.883	,00
15/11/2011	11,2000	1,82%	11,0000	11,2000	10,7000	860	,00
14/11/2011	11,0000	-1,79%	10,9000	11,2000	10,9000	3.189	,00
11/11/2011	11,2000	0,00%	11,2000	11,2000	11,2000		,00
10/11/2011	11,2000	0,81%	11,5400	11,5500	11,0200	2.665	,00
09/11/2011	11,1100	1,00%	11,5700	11,5700	11,0000	961	,00
08/11/2011	11,0000	-0,09%	11,1000	11,2700	11,0000	644	,00
07/11/2011	11,0100	0,46%	11,0000	11,9400	10,8000	12.247	,00
04/11/2011	10,9600	-1,26%	11,4600	11,4600	10,5600	5.575	,00
03/11/2011	11,1000	-2,55%	11,5900	11,7900	11,0000	43.517	,00
02/11/2011	11,3900	-0,87%	11,4500	11,4500	10,9400	2.169	,00
01/11/2011	11,4900	-2,05%	10,6400	11,6500	10,6400	74.845	,00
31/10/2011	11,7300	8,21%	10,8300	12,1700	10,7800	13.291	,00
27/10/2011	10,8400	6,27%	10,9000	10,9000	10,4900	3.579	,00
26/10/2011	10,2000	0,20%	10,9300	10,9300	10,2000	7.251	,00
25/10/2011	10,1800	-0,97%	10,4100	10,4500	10,0000	1.303	,00
24/10/2011	10,2800	3,73%	9,9900	10,3400	9,7000	6.292	,00
21/10/2011	9,9100	3,77%	9,7300	9,9400	9,5900	1.012	,00
20/10/2011	9,5500	-0,73%	9,8500	9,8500	9,5500	101	,00
19/10/2011	9,6200	2,45%	9,5000	9,7500	9,5000	4.955	,00
18/10/2011	9,3900	0,75%	9,3100	9,3900	9,3100	11.608	,00
17/10/2011	9,3200	-0,11%	9,1000	9,4100	9,1000	2.529	,00
14/10/2011	9,3300	0,54%	9,2700	9,3500	9,1000	391	,00
13/10/2011	9,2800	1,09%	9,1700	9,3500	9,1000	1.189	,00
12/10/2011	9,1800	0,22%	9,1400	9,2800	9,1000	5.825	,00
11/10/2011	9,1600	-0,65%	9,2000	9,2100	9,1500	1.715	,00
10/10/2011	9,2200	2,56%	8,9500	9,2500	8,6100	5.194	,00
07/10/2011	8,9900	1,47%	8,8600	9,0000	8,7500	5.394	,00
06/10/2011	8,8600	-1,56%	8,6200	9,0000	8,6200	709	,00
05/10/2011	9,0000	0,56%	8,9500	9,0600	8,9500	2.723	,00
04/10/2011	8,9500	-1,21%	9,0000	9,1500	8,8300	9.134	,00
03/10/2011	9,0600	0,33%	9,0600	9,1400	9,0000	12.339	,00
30/9/2011	9,0300	2,50%	8,8000	9,0600	8,8000	5.992	,00
29/9/2011	8,8100	1,26%	8,7000	8,8500	8,7000	640	,00
28/9/2011	8,7000	1,64%	8,5600	8,7000	8,5600	2.999	,00
27/9/2011	8,5600	-0,47%	8,6000	8,6000	8,5000	3.903	,00
26/9/2011	8,6000	1,18%	8,4100	8,6000	8,1800	3.770	,00
23/9/2011	8,5000	-3,41%	8,9700	9,1000	8,5000	2.168	,00
22/9/2011	8,8000	-1,90%	9,0800	9,0800	8,8000	3.154	,00
21/9/2011	8,9700	-0,33%	9,0500	9,0700	8,6000	20.397	,00
20/9/2011	9,0000	2,27%	8,8000	9,2000	8,8000	5.700	,00
19/9/2011	8,8000	0,00%	8,8000	8,8000	8,7000	3.809	,00
16/9/2011	8,8000	-5,38%	9,5000	9,5000	8,8000	17.982	,00
15/9/2011	9,3000	-6,06%	10,2000	10,2000	9,3000	10.311	,00
14/9/2011	9,9000	3,88%	9,7000	9,9100	9,6200	6.629	,00
13/9/2011	9,5300	-0,63%	9,5000	9,6400	9,1500	4.706	,00
12/9/2011	9,5900	-2,04%	9,6200	9,6300	9,5200	991	,00
09/9/2011	9,7900	-0,20%	9,7000	10,0400	9,6400	6.727	,00
08/9/2011	9,8100	-2,87%	10,0000	10,1000	9,7300	3.473	,00
07/9/2011	10,1000	1,00%	10,1500	10,3500	9,8500	6.345	,00
06/9/2011	10,0000	0,10%	9,5500	10,0500	9,5500	223	,00
05/9/2011	9,9900	0,40%	10,0000	10,3000	9,9400	2.107	,00
02/9/2011	9,9500	-1,39%	9,9900	10,0000	9,9500	325	,00
01/9/2011	10,0900	1,92%	9,7300	10,2100	9,7300	47.479	,00
31/8/2011	9,9000	-3,04%	10,0100	10,0500	9,8400	2.842	,00
30/8/2011	10,2100	-4,13%	10,6800	10,6800	9,7600	6.563	,00
29/8/2011	10,6500	10,94%	10,3000	10,6800	9,6800	31.834	,00
26/8/2011	9,6000	-0,10%	9,5000	9,7000	9,5000	3.719	,00
25/8/2011	9,6100	-0,52%	9,3300	9,9000	9,3000	3.807	,00
24/8/2011	9,6600	-3,40%	10,0000	10,0000	9,4500	2.383	,00
23/8/2011	10,0000	-3,75%	10,3900	10,5000	9,8500	7.739	,00
22/8/2011	10,3900	0,00%	10,6200	10,6200	10,3900	566	,00
19/8/2011	10,3900	-0,10%	10,2600	10,5000	10,2600	2.199	,00
18/8/2011	10,4000	-5,45%	10,8800	10,8800	10,4000	1.083	,00
17/8/2011	11,0000	1,85%	10,8000	11,0000	10,7500	626	,00
16/8/2011	10,8000	0,00%	10,7600	10,8000	10,7600	700	,00
12/8/2011	10,8000	5,37%	10,7000	10,9000	10,7000	1.530	,00
11/8/2011	10,2500	-1,54%	10,5000	10,5000	10,2500	2.346	,00
10/8/2011	10,4100	-4,50%	11,1200	11,2300	10,4100	3.899	,00
09/8/2011	10,9000	0,83%	10,6100	11,2500	10,2500	8.108	,00
08/8/2011	10,8100	-9,99%	11,9000	12,0000	10,8100	6.495	,00
05/8/2011	12,0100	-3,69%	12,3000	12,3000	12,0100	3.517	,00
04/8/2011	12,4700	0,00%	12,3700	12,8600	12,3700	469	,00
03/8/2011	12,4700	-2,58%	12,8000	12,9400	12,3700	888	,00
02/8/2011	12,8000	3,23%	12,4000	12,8200	12,4000	8.130	,00
01/8/2011	12,4000	-3,13%	12,8000	13,0900	12,4000	1.439	,00
29/7/2011	12,8000	-1,92%	13,0000	13,0000	12,8000	900	,00
28/7/2011	13,0500	-0,99%	13,3400	13,3400	12,9200	1.827	,00
27/7/2011	13,1800	-2,37%	13,4000	13,4000	13,1700	2.172	,00
26/7/2011	13,5000	1,05%	13,3700	13,5000	13,3700	698	,00
25/7/2011	13,3600	-1,91%	13,9000	13,9000	13,3400	866	,00
22/7/2011	13,6200	2,02%	13,6000	13,7000	13,5000	4.384	,00
21/7/2011	13,3500	0,00%	12,6500	13,4000	12,6500	2.253	,00
20/7/2011	13,3500	0,53%	13,5500	13,5500	13,3500	1.191	,00
19/7/2011	13,2800	0,00%	13,7800	13,9000	12,9200	447	,00
18/7/2011	13,2800	-0,30%	13,3100	13,3500	12,6000	1.792	,00
15/7/2011	13,3200	1,99%	13,2000	13,3200	13,0000	1.675	,00
14/7/2011	13,0600	0,46%	12,6200	13,2000	12,6100	4.329	,00
13/7/2011	13,0000	-2,11%	13,2200	13,3700	13,0000	5.750	,00
12/7/2011	13,2800	2,15%	13,0000	13,2800	12,6300	1.636	,00
11/7/2011	13,0000	-1,22%	13,0300	13,1500	12,8100	3.250	,00
08/7/2011	13,1600	0,23%	13,1500	13,1800	13,1300	1.475	,00
07/7/2011	13,1300	0,08%	13,2000	13,2000	13,1100	265	,00
06/7/2011	13,1200	-0,38%	13,2900	13,4000	13,1200	1.078	,00
05/7/2011	13,1700	-2,44%	13,0400	13,4600	13,0400	1.506	,00
04/7/2011	13,5000	0,00%	13,1100	13,5000	13,1100	242	,00
01/7/2011	13,5000	0,00%	13,5600	13,5600	13,3300	259.235	,00
30/6/2011	13,5000	-2,39%	13,2200	13,5000	13,2200	6.330	,00
29/6/2011	13,8300	1,84%	13,7000	13,9000	13,7000	6.295	,00
28/6/2011	13,5800	0,59%	13,5000	13,7000	13,5000	6.375	,00
27/6/2011	13,5000	0,00%	13,8400	13,9000	13,2200	8.446	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
DIMAND	12,8000	7,56 %	0,9000	44.532
ΛΑΝΑΚ	1,3100	6,50 %	0,0800	569
ΜΠΡΙΚ	3,0300	4,48 %	0,1300	34.039
ΑΛΜΥ	5,3200	4,31 %	0,2200	55.270
ΜΟΗ	31,1800	4,28 %	1,2800	241.603
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	0,0165	476.434
ΑΒΑΞ	3,4600	3,90 %	0,1300	678.055
ΔΡΟΜΕ	0,3580	3,47 %	0,0120	2.064
ΧΑΙΔΕ	0,7850	3,29 %	0,0250	40
ΣΠΙ	0,6400	3,23 %	0,0200	431

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,2000	-5,00 %	-1,8000	178
ΑΤΡΑΣΤ	12,5500	-4,56 %	-0,6000	6.701
ΕΛΒΕ	5,3500	-3,60 %	-0,2000	475
ΦΡΙΓΟ	0,4200	-3,23 %	-0,0140	67.872
ΔΟΜΙΚ	2,3000	-2,95 %	-0,0700	16.449
ΣΑΝΜΕΖΖ	0,1944	-2,70 %	-0,0054	33.256
ΜΟΝΤΑ	5,3600	-2,55 %	-0,1400	542
ΟΛΠ	38,0000	-2,44 %	-0,9500	19.956
YKNOT	2,0100	-2,43 %	-0,0500	84.334
ΝΤΟΤΣΟΦΤ	26,6000	-2,21 %	-0,6000	410

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,7150	-0,44 %	-0,0650	79.305.134
ΕΥΡΩΒ	3,9680	1,22 %	0,0480	64.831.398
ΠΕΙΡ	8,2040	2,01 %	0,1620	49.831.542
ΑΛΦΑ	3,8460	0,21 %	0,0080	23.603.887
MTLN	41,5400	-1,10 %	-0,4600	15.055.598
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	0,5600	14.266.292
ΟΠΑΠ	17,7400	-0,11 %	-0,0200	12.770.754
ΜΠΕΛΑ	25,6000	0,79 %	0,2000	11.460.848
TITC	54,0000	-0,74 %	-0,4000	10.082.311
ΟΤΕ	16,2000	-0,61 %	-0,1000	7.505.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	64,83εκ.
ΑΛΦΑ	3,8460	0,21 %	6.163.724	23,60εκ.
ΠΕΙΡ	8,2040	2,01 %	6.157.113	49,83εκ.
BYLOT	1,0440	0,58 %	5.407.230	5,59εκ.
ΕΤΕ	14,7150	-0,44 %	5.400.233	79,31εκ.
CREDIA	1,4980	-0,13 %	1.126.661	1,69εκ.
ΟΠΑΠ	17,7400	-0,11 %	719.580	12,77εκ.
ΑΒΑΞ	3,4600	3,90 %	678.055	2,31εκ.
AKTR	10,1600	2,63 %	528.862	5,32εκ.
BOCHGR	8,4000	-0,94 %	486.955	4,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,0100	-2,43 %	84.334	1,11 %
ΕΚΤΕΡ	3,8000	1,33 %	175.443	0,63 %
ΚΟΥΑΛ	1,3200	0,92 %	217.197	0,61 %
ΕΤΕ	14,7150	-0,44 %	5.400.233	0,59 %
ΠΕΙΡ	8,2040	2,01 %	6.157.113	0,50 %
ΠΕΡΦ	8,6000	-1,49 %	69.295	0,49 %
ΑΒΑΞ	3,4600	3,90 %	678.055	0,46 %
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	0,45 %
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	466.373	0,45 %
EIS	1,8800	2,73 %	53.069	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	55	19,05 %
DIMAND	12,8000	7,56 %	44.532	7,98 %
ΙΝΤΕΤ	1,4600	0,00 %	3.625	6,85 %
ΣΠΙ	0,6400	3,23 %	431	6,77 %
ΜΕΝΤΙ	2,6300	1,54 %	4.591	6,18 %
ΑΒΑΞ	3,4600	3,90 %	678.055	6,01 %
ΜΕΡΚΟ	34,2000	-5,00 %	178	5,56 %
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	476.434	5,45 %
ΤΖΚΑ	1,5500	2,31 %	4.000	5,28 %
ΜΟΗ	31,1800	4,28 %	241.603	5,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%