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
19/4/2010	13,3500	-0,22%	13,3800	13,3800	12,9600	2.353	,00
16/4/2010	13,3800	-0,07%	13,2000	13,3900	13,0100	9.247	,00
15/4/2010	13,3900	0,68%	13,0000	13,3900	12,9600	12.525	,00
14/4/2010	13,3000	-1,26%	13,0400	13,4000	13,0400	1.349	,00
13/4/2010	13,4700	0,00%	13,2600	13,4700	13,2600	1.920	,00
12/4/2010	13,4700	5,81%	13,2000	13,4700	13,0200	4.597	,00
09/4/2010	12,7300	0,63%	12,6500	12,9500	12,6000	4.339	,00
08/4/2010	12,6500	-3,58%	13,0100	13,1200	12,6500	3.637	,00
07/4/2010	13,1200	-2,24%	13,2200	13,3900	13,1200	42.281	,00
06/4/2010	13,4200	-0,15%	13,1300	13,4200	13,1300	8.415	,00
01/4/2010	13,4400	3,15%	13,0100	13,4400	13,0100	149.860	,00
31/3/2010	13,0300	-3,98%	13,4500	13,4500	13,0300	2.716	,00
30/3/2010	13,5700	-3,35%	13,8000	13,8000	13,5700	1.745	,00
29/3/2010	14,0400	-2,77%	14,3000	14,5000	13,9000	10.489	,00
26/3/2010	14,4400	3,96%	14,4800	14,4800	13,9200	4.100	,00
24/3/2010	13,8900	-0,79%	14,0000	14,0000	13,8200	1.417	,00
23/3/2010	14,0000	1,52%	13,7900	14,1000	13,4100	9.387	,00
22/3/2010	13,7900	-0,72%	13,4800	13,7900	13,2000	2.958	,00
19/3/2010	13,8900	1,02%	13,7000	14,1500	13,0800	1.112	,00
18/3/2010	13,7500	-3,78%	13,7100	14,0000	13,4300	2.420	,00
17/3/2010	14,2900	0,70%	13,7000	14,3000	13,7000	2.739	,00
16/3/2010	14,1900	2,01%	14,3900	14,3900	13,8500	4.346	,00
15/3/2010	13,9100	0,07%	13,6600	14,3000	13,5700	5.405	,00
12/3/2010	13,9000	-0,14%	13,6600	14,0400	13,6600	4.520	,00
11/3/2010	13,9200	0,29%	13,6200	14,1300	13,6200	9.270	,00
10/3/2010	13,8800	1,76%	13,4000	13,9500	13,4000	4.646	,00
09/3/2010	13,6400	1,79%	13,4000	13,8700	13,2100	3.447	,00
08/3/2010	13,4000	4,12%	12,8800	13,7900	12,8800	11.050	,00
05/3/2010	12,8700	1,58%	12,6000	13,0000	12,6000	8.499	,00
04/3/2010	12,6700	2,67%	12,4800	12,6700	12,3400	4.524	,00
03/3/2010	12,3400	-0,40%	12,5000	12,5000	12,2200	4.519	,00
02/3/2010	12,3900	-0,08%	12,4000	12,7000	12,3300	3.719	,00
01/3/2010	12,4000	1,39%	12,4000	12,5700	12,0600	13.679	,00
26/2/2010	12,2300	1,92%	11,7900	12,2500	11,7900	657	,00
25/2/2010	12,0000	0,42%	12,0000	12,0000	12,0000	50	,00
24/2/2010	11,9500	-0,42%	12,0000	12,0100	11,8000	354	,00
23/2/2010	12,0000	-0,91%	12,1100	12,1100	11,8800	6.695	,00
22/2/2010	12,1100	1,76%	11,9200	12,3000	11,9200	4.947	,00
19/2/2010	11,9000	-0,92%	12,0000	12,0300	11,9000	5.452	,00
18/2/2010	12,0100	0,50%	11,9000	12,2000	11,9000	2.801	,00
17/2/2010	11,9500	-2,45%	12,2500	12,2500	11,9000	5.225	,00
16/2/2010	12,2500	3,73%	11,8100	12,3700	11,8100	4.677	,00
12/2/2010	11,8100	-4,06%	12,5000	12,5000	11,7100	20.400	,00
11/2/2010	12,3100	0,16%	12,2900	12,4200	12,2900	3.801	,00
10/2/2010	12,2900	0,90%	12,1800	12,7500	12,1800	11.352	,00
09/2/2010	12,1800	2,96%	11,5000	12,2900	11,4900	33.975	,00
08/2/2010	11,8300	-5,44%	12,3000	12,6300	11,7200	7.427	,00
05/2/2010	12,5100	-5,23%	13,0000	13,0000	12,5100	3.845	,00
04/2/2010	13,2000	1,54%	13,1000	13,4000	13,0900	4.428	,00
03/2/2010	13,0000	-3,70%	13,5000	13,6000	13,0000	4.368	,00
02/2/2010	13,5000	-0,22%	13,5000	13,5000	13,3200	908	,00
01/2/2010	13,5300	3,05%	13,8400	13,8400	13,4000	31.506	,00
29/1/2010	13,1300	1,94%	13,3700	13,3800	13,0000	1.886	,00
28/1/2010	12,8800	-1,30%	13,2000	13,2000	12,5300	6.314	,00
27/1/2010	13,0500	-5,78%	13,5200	13,8000	13,0500	4.020	,00
26/1/2010	13,8500	0,51%	13,7000	13,8500	13,3200	3.120	,00
25/1/2010	13,7800	0,00%	13,4000	13,8200	13,4000	7.588	,00
22/1/2010	13,7800	2,23%	13,9000	13,9000	13,5000	869	,00
21/1/2010	13,4800	-3,78%	13,6200	13,8200	13,0500	10.247	,00
20/1/2010	14,0100	-2,64%	14,3900	14,3900	13,8000	2.650	,00
19/1/2010	14,3900	1,20%	14,0500	14,4000	13,9800	8.677	,00
18/1/2010	14,2200	-6,01%	14,2000	14,5600	14,1200	4.199	,00
15/1/2010	15,1300	0,00%	14,7600	15,1300	14,6600	3.435	,00
14/1/2010	15,1300	1,54%	14,8800	15,2000	14,7000	3.527	,00
13/1/2010	14,9000	0,68%	14,8000	15,0600	14,7000	1.294	,00
12/1/2010	14,8000	-3,58%	15,1600	15,2000	14,7000	3.157	,00
11/1/2010	15,3500	-1,22%	15,5000	15,7500	15,2500	1.839	,00
08/1/2010	15,5400	0,26%	15,2000	15,5400	15,2000	2.468	,00
07/1/2010	15,5000	0,45%	15,4300	15,5000	15,2000	2.252	,00
05/1/2010	15,4300	2,87%	15,0000	15,6200	15,0000	8.913	,00
04/1/2010	15,0000	1,90%	14,9600	15,0000	14,9600	53.062	,00
31/12/2009	14,7200	1,24%	14,5000	14,9500	14,5000	837	12.418,09
30/12/2009	14,5400	-2,48%	14,9000	14,9000	14,5400	1.699	24.975,76
29/12/2009	14,9100	0,61%	14,5200	14,9500	14,5200	772	11.489,53
28/12/2009	14,8200	-1,20%	15,0000	15,1000	14,8000	1.395	20.839,30
23/12/2009	15,0000	0,07%	14,9900	15,2800	14,8500	4.492	67.329,22
22/12/2009	14,9900	1,28%	14,8000	14,9900	14,4300	5.235	77.406,70
21/12/2009	14,8000	-3,27%	15,3800	15,4000	14,8000	5.009	75.685,23
18/12/2009	15,3000	0,00%	15,3000	15,4000	15,1000	2.477	37.679,93
17/12/2009	15,3000	-1,42%	15,0000	15,3000	15,0000	3.617	54.904,57
16/12/2009	15,5200	0,13%	15,5200	15,6000	15,2000	6.833	105.888,71
15/12/2009	15,5000	-0,32%	15,5000	15,5600	15,2000	3.934	60.710,70
14/12/2009	15,5500	0,58%	16,0000	16,1000	15,3500	21.540	319.915,50
11/12/2009	15,4600	-0,58%	15,7800	16,0000	15,2000	4.188	66.300,42
10/12/2009	15,5500	7,61%	14,7900	15,5500	14,0800	9.480	141.944,11
09/12/2009	14,4500	-3,67%	14,8000	14,8900	14,4100	1.215	17.813,70
08/12/2009	15,0000	-5,06%	15,7800	15,7800	14,4000	7.566	112.277,78
07/12/2009	15,8000	-2,47%	16,2000	16,2000	15,8000	1.956	31.150,75
04/12/2009	16,2000	-1,28%	16,2300	16,2500	15,8000	2.150	34.403,19
03/12/2009	16,4100	0,00%	16,6800	17,0000	16,2300	3.385	55.991,27
02/12/2009	16,4100	-1,62%	16,1000	16,6400	16,1000	5.691	92.819,49
01/12/2009	16,6800	11,20%	15,0000	16,6800	15,0000	14.593	,00
30/11/2009	15,0000	0,20%	15,0000	15,2900	14,4000	12.372	,00
27/11/2009	14,9700	1,77%	14,7100	15,5000	14,1000	8.871	,00
26/11/2009	14,7100	-5,83%	15,9400	15,9400	14,5300	8.628	,00
25/11/2009	15,6200	-1,14%	15,9800	15,9800	15,0000	6.150	,00
24/11/2009	15,8000	1,94%	15,5000	15,9900	15,3000	2.793	,00
23/11/2009	15,5000	-0,51%	15,8000	15,8000	15,2500	2.783	,00
20/11/2009	15,5800	-2,38%	15,7600	15,9600	15,2000	6.205	,00
19/11/2009	15,9600	0,13%	15,6600	16,0000	15,5000	712	,00
18/11/2009	15,9400	0,82%	15,6300	16,0800	15,6300	10.285	,00
17/11/2009	15,8100	-1,06%	15,3000	16,5000	15,3000	4.324	,00
16/11/2009	15,9800	-5,78%	16,7000	16,7000	15,8000	3.996	,00
13/11/2009	16,9600	1,13%	16,9600	17,0000	16,5200	6.470	,00
12/11/2009	16,7700	-3,45%	17,3800	17,4900	16,5200	3.807	,00
11/11/2009	17,3700	-0,06%	17,8000	18,2400	17,0500	10.550	,00
10/11/2009	17,3800	2,36%	17,0000	17,6000	17,0000	24.175	,00
09/11/2009	16,9800	3,98%	16,0000	17,0400	16,0000	8.521	,00
06/11/2009	16,3300	1,11%	15,9400	16,4800	15,9400	3.525	,00
05/11/2009	16,1500	0,31%	15,9000	16,1500	15,9000	868	,00
04/11/2009	16,1000	1,19%	15,9100	16,2400	15,9100	4.348	,00
03/11/2009	15,9100	-0,25%	15,4000	16,0000	15,4000	13.950	,00
02/11/2009	15,9500	-3,68%	16,0000	16,2100	15,7500	17.572	,00
30/10/2009	16,5600	1,78%	16,7800	16,9300	16,4500	6.823	,00
29/10/2009	16,2700	3,30%	17,1000	17,1000	15,5500	21.944	,00
27/10/2009	15,7500	-3,20%	16,2500	16,2500	15,5000	22.936	,00
26/10/2009	16,2700	-2,46%	16,6600	16,8000	16,1700	9.532	,00
23/10/2009	16,6800	-6,24%	17,6000	17,6000	16,5400	24.562	,00
22/10/2009	17,7900	-3,47%	18,4000	18,4000	17,7000	17.329	,00
21/10/2009	18,4300	-0,16%	18,5400	18,6000	17,7000	20.369	,00
20/10/2009	18,4600	4,89%	18,0000	18,6000	18,0000	60.257	,00
19/10/2009	17,6000	6,60%	17,0000	18,1200	16,8000	61.914	,00
16/10/2009	16,5100	5,50%	15,8500	16,9600	15,8500	55.337	,00
15/10/2009	15,6500	-3,28%	16,1800	16,1800	15,5000	59.598	,00
14/10/2009	16,1800	7,29%	15,5000	16,3000	15,0000	60.899	,00
13/10/2009	15,0800	-2,96%	15,6900	16,2000	14,9400	38.373	,00
12/10/2009	15,5400	8,90%	14,4000	15,6900	14,4000	19.569	,00
09/10/2009	14,2700	3,71%	13,8000	14,4000	13,8000	14.379	,00
08/10/2009	13,7600	0,29%	13,7300	13,8800	13,7200	16.635	,00
07/10/2009	13,7200	2,08%	13,5000	13,8000	13,4600	16.645	,00
06/10/2009	13,4400	1,74%	13,1300	13,5900	13,1300	9.421	,00
05/10/2009	13,2100	-1,86%	13,9000	13,9000	13,1000	14.763	,00
02/10/2009	13,4600	-0,22%	13,1100	13,7600	13,1100	1.892	,00
01/10/2009	13,4900	-0,52%	13,5000	13,9600	13,2200	71.880	,00
30/9/2009	13,5600	0,00%	13,6800	13,9700	13,5000	4.121	,00
29/9/2009	13,5600	-1,60%	13,7100	13,7900	13,5000	6.407	,00
28/9/2009	13,7800	-0,07%	14,0000	14,0000	13,7000	1.332	,00
25/9/2009	13,7900	-1,36%	13,7100	14,0000	13,5000	15.988	,00
24/9/2009	13,9800	-0,92%	13,5000	14,1800	13,5000	5.461	,00
23/9/2009	14,1100	2,69%	13,7500	14,1500	13,7400	9.026	,00
22/9/2009	13,7400	-1,29%	13,9200	13,9300	13,7200	1.636	,00
21/9/2009	13,9200	-3,00%	14,2800	14,2800	13,8700	2.182	,00
18/9/2009	14,3500	2,50%	14,0000	14,4400	14,0000	6.357	,00
17/9/2009	14,0000	-1,20%	14,1800	14,4300	14,0000	3.246	,00
16/9/2009	14,1700	1,65%	13,9400	14,4500	13,9400	5.276	,00
15/9/2009	13,9400	-1,69%	14,0000	14,2600	13,8600	7.150	,00
14/9/2009	14,1800	-0,91%	14,3000	14,3500	14,0200	1.860	,00
11/9/2009	14,3100	-1,58%	14,5000	14,5000	14,3000	3.537	,00
10/9/2009	14,5400	-0,89%	14,6000	14,6000	14,4300	1.939	,00
09/9/2009	14,6700	-0,61%	14,6600	14,8800	14,5800	4.347	,00
08/9/2009	14,7600	-0,34%	14,6800	15,0000	14,6800	3.288	,00
07/9/2009	14,8100	1,02%	14,6600	15,0000	14,6600	2.820	,00
04/9/2009	14,6600	0,07%	14,6000	14,8000	14,4000	3.865	,00
03/9/2009	14,6500	-4,31%	15,3000	15,3000	14,6000	3.814	,00
02/9/2009	15,3100	-1,61%	15,5000	15,5000	15,3000	3.994	,00
01/9/2009	15,5600	0,26%	15,6900	15,8000	14,8300	35.439	,00
31/8/2009	15,5200	-4,26%	15,6600	16,2000	15,4400	2.011	,00
28/8/2009	16,2100	1,63%	15,5100	16,3800	15,5100	10.110	,00
27/8/2009	15,9500	5,49%	15,3800	16,0800	15,1200	11.969	,00
26/8/2009	15,1200	0,00%	15,2000	15,2500	15,1000	8.359	,00
25/8/2009	15,1200	2,51%	14,5500	15,1600	14,5500	9.264	,00
24/8/2009	14,7500	-0,34%	14,8000	15,0000	14,6100	2.267	,00
21/8/2009	14,8000	0,14%	14,7800	14,8000	14,5900	7.512	,00
20/8/2009	14,7800	1,51%	14,8000	14,8000	14,6000	9.399	,00
19/8/2009	14,5600	0,69%	14,5000	14,7000	14,2300	9.036	,00
18/8/2009	14,4600	0,91%	14,3300	14,5000	14,3000	263	,00
17/8/2009	14,3300	-4,47%	14,7500	14,7500	14,2600	3.610	,00
14/8/2009	15,0000	0,67%	14,9000	15,1500	14,7200	2.770	,00
13/8/2009	14,9000	0,81%	14,9900	15,1000	14,7400	6.571	,00
12/8/2009	14,7800	0,27%	14,8000	14,8000	14,7400	1.905	,00
11/8/2009	14,7400	-1,47%	15,8000	15,8000	14,6000	5.026	,00
10/8/2009	14,9600	-0,27%	14,9800	15,0800	14,7100	6.456	,00
07/8/2009	15,0000	0,40%	14,5100	15,0000	14,5100	10.721	,00
06/8/2009	14,9400	0,95%	14,8800	14,9700	14,5100	2.297	,00
05/8/2009	14,8000	-0,27%	14,9000	14,9900	14,7000	1.565	,00
04/8/2009	14,8400	-1,00%	14,8000	15,0000	14,6000	5.954	,00
03/8/2009	14,9900	0,74%	14,5000	15,0000	14,5000	42.380	,00
31/7/2009	14,8800	1,29%	14,7000	14,9900	14,6900	6.466	,00
30/7/2009	14,6900	0,82%	14,5300	14,8800	14,5300	3.346	,00
29/7/2009	14,5700	1,96%	14,2000	14,7700	14,2000	872	12.722,90
28/7/2009	14,2900	-2,72%	14,9500	15,0000	14,1000	17.140	,00
27/7/2009	14,6900	2,16%	14,4900	14,7900	14,4900	18.399	,00
24/7/2009	14,3800	-0,14%	14,4000	14,6500	14,2800	2.501	,00
23/7/2009	14,4000	1,41%	13,9300	14,4400	13,8900	418	,00
22/7/2009	14,2000	-0,91%	14,2000	14,2000	14,1000	110	,00
21/7/2009	14,3300	2,50%	14,2000	14,3600	14,0000	1.650	,00
20/7/2009	13,9800	0,79%	13,9500	14,3000	13,9500	6.144	,00
17/7/2009	13,8700	0,87%	13,7000	14,0000	13,7000	3.740	,00
16/7/2009	13,7500	-0,36%	13,8300	14,1500	13,6600	1.931	,00
15/7/2009	13,8000	0,29%	13,7600	13,9300	13,7600	1.411	,00
14/7/2009	13,7600	2,53%	13,4900	14,0900	13,2500	1.433	,00
13/7/2009	13,4200	0,07%	13,2000	13,5500	13,2000	5.179	,00
10/7/2009	13,4100	-0,67%	13,5100	13,6200	13,2000	3.092	,00
09/7/2009	13,5000	-1,17%	13,8100	13,8100	13,4000	2.222	,00
08/7/2009	13,6600	-2,36%	13,9500	13,9500	13,4200	2.928	,00
07/7/2009	13,9900	0,29%	13,9300	14,1900	13,9300	604	,00
06/7/2009	13,9500	-3,53%	14,4000	14,4000	13,9300	1.010	,00
03/7/2009	14,4600	-1,63%	14,4100	14,6800	14,4100	255	,00
02/7/2009	14,7000	0,96%	14,5600	14,8300	14,1200	2.102	,00
01/7/2009	14,5600	-1,82%	14,5800	14,8500	14,5400	498.635	,00
30/6/2009	14,8300	1,99%	14,6000	15,0000	14,5000	24.537	,00
29/6/2009	14,5400	0,07%	14,3100	14,5800	14,0000	3.631	,00
26/6/2009	14,5300	0,35%	14,2000	14,7000	14,2000	7.130	,00
25/6/2009	14,4800	1,12%	14,5500	14,7000	14,2100	12.223	,00
24/6/2009	14,3200	4,22%	13,9000	14,3500	13,8000	2.239	,00
23/6/2009	13,7400	-1,36%	14,3000	14,3000	13,5000	10.161	,00
22/6/2009	13,9300	-4,26%	14,3000	14,3000	13,8000	6.007	,00
19/6/2009	14,5500	2,03%	14,3900	14,6000	14,1100	5.650	,00
18/6/2009	14,2600	-0,63%	14,3500	14,3500	13,8100	3.798	,00
17/6/2009	14,3500	-3,50%	14,8000	14,8000	14,0300	12.510	,00
16/6/2009	14,8700	-0,13%	14,6000	15,0000	14,2000	32.746	,00
15/6/2009	14,8900	-0,40%	14,9500	15,0000	14,8000	9.195	,00
12/6/2009	14,9500	-0,66%	15,0500	15,0500	14,7700	6.450	,00
11/6/2009	15,0500	0,40%	15,0000	15,2800	14,8000	8.203	,00
10/6/2009	14,9900	0,94%	14,8000	15,2000	14,6600	7.730	,00
09/6/2009	14,8500	-2,88%	15,0000	15,6000	14,7200	10.582	,00
05/6/2009	15,2900	3,94%	14,7100	15,5000	14,7100	33.831	,00
04/6/2009	14,7100	0,62%	14,8400	14,8400	14,6000	21.541	,00
03/6/2009	14,6200	-1,55%	14,8400	14,8500	14,5000	19.377	,00
02/6/2009	14,8500	-0,74%	15,0000	15,2000	14,6200	18.500	,00
01/6/2009	14,9600	1,91%	15,0000	15,1000	14,8200	52.977	,00
29/5/2009	14,6800	2,02%	14,9000	14,9600	14,3900	36.817	,00
28/5/2009	14,3900	3,90%	13,8500	14,7800	13,2600	23.250	,00
27/5/2009	13,8500	2,97%	13,7800	14,0600	13,4200	12.242	,00
26/5/2009	13,4500	-2,89%	13,9800	13,9800	13,4000	20.008	,00
25/5/2009	13,8500	1,02%	13,9800	13,9800	13,3000	3.027	,00
22/5/2009	13,7100	-0,80%	14,1800	14,1800	13,6000	10.276	,00
21/5/2009	13,8200	-2,61%	14,0000	14,2000	13,7000	9.393	,00
20/5/2009	14,1900	5,42%	13,7600	14,3000	13,7000	37.733	,00
19/5/2009	13,4600	1,97%	13,3900	13,7000	13,3800	15.546	,00
18/5/2009	13,2000	1,77%	12,3100	13,3800	12,3100	11.015	,00
15/5/2009	12,9700	-0,77%	13,2000	13,4900	12,9100	2.131	,00
14/5/2009	13,0700	-0,83%	12,0400	13,1500	12,0400	10.433	,00
13/5/2009	13,1800	-3,37%	13,6000	13,8000	12,9100	29.049	,00
12/5/2009	13,6400	1,34%	13,4800	13,7200	13,4800	19.254	,00
11/5/2009	13,4600	1,05%	13,4000	13,8200	13,1800	33.341	,00
08/5/2009	13,3200	0,08%	13,1000	13,4700	13,0000	6.089	,00
07/5/2009	13,3100	1,99%	13,4400	13,9200	12,6300	47.847	,00
06/5/2009	13,0500	5,24%	12,5800	13,3800	12,5000	54.161	,00
05/5/2009	12,4000	7,64%	11,8000	12,6000	11,5400	53.082	,00
04/5/2009	11,5200	1,59%	11,3300	11,8000	11,3300	36.385	,00
30/4/2009	11,3400	0,27%	11,6400	11,6800	11,2100	21.079	,00
29/4/2009	11,3100	2,63%	11,2200	11,4800	11,2200	90.820	,00
28/4/2009	11,0200	-3,33%	11,3800	11,3800	11,0200	13.381	,00
27/4/2009	11,4000	-2,23%	11,6000	11,6400	11,4000	2.988	,00
24/4/2009	11,6600	0,87%	11,4500	11,7000	11,4500	6.423	,00
23/4/2009	11,5600	0,00%	11,5600	11,9600	11,4000	16.452	,00
22/4/2009	11,5600	4,81%	11,0400	11,6000	11,0400	104.812	,00
21/4/2009	11,0300	-4,67%	11,0200	11,3000	11,0200	7.500	,00
16/4/2009	11,5700	1,58%	11,2000	11,6800	11,2000	12.835	,00
15/4/2009	11,3900	0,62%	11,0200	11,5000	11,0200	12.837	,00
14/4/2009	11,3200	-1,99%	11,7700	11,7700	11,2500	14.446	,00
09/4/2009	11,5500	2,48%	11,5400	11,6000	11,3000	15.204	,00
08/4/2009	11,2700	1,35%	11,0800	11,3000	10,9600	4.650	,00
07/4/2009	11,1200	-0,54%	11,1900	11,2000	11,0500	3.058	,00
06/4/2009	11,1800	-1,84%	11,4000	11,6000	11,1000	5.551	,00
03/4/2009	11,3900	0,89%	11,2900	11,4200	11,1800	4.542	51.317,69
02/4/2009	11,2900	1,90%	11,2000	11,4200	11,0300	7.953	,00
01/4/2009	11,0800	0,82%	10,8000	11,2500	10,8000	92.664	,00
31/3/2009	10,9900	4,57%	10,9600	11,0000	10,6000	2.261	,00
30/3/2009	10,5100	-5,14%	10,6400	10,8100	10,3200	7.585	,00
27/3/2009	11,0800	-1,95%	11,4000	11,4000	11,0000	5.969	,00
26/3/2009	11,3000	1,53%	11,2000	11,4000	11,2000	9.841	,00
24/3/2009	11,1300	0,91%	11,3000	11,3900	11,0000	12.079	,00
23/3/2009	11,0300	0,55%	11,2000	11,4800	11,0200	12.886	,00
20/3/2009	10,9700	-0,27%	11,0000	11,0000	10,7800	2.572	,00
19/3/2009	11,0000	0,09%	10,9500	11,2400	10,9500	12.235	,00
18/3/2009	10,9900	0,18%	10,7300	11,0000	10,7300	6.784	,00
17/3/2009	10,9700	0,00%	10,9000	11,0000	10,7000	4.899	,00
16/3/2009	10,9700	-0,27%	11,0000	11,0000	10,7000	6.100	,00
13/3/2009	11,0000	0,00%	11,2000	11,2200	10,9600	4.471	,00
12/3/2009	11,0000	-1,96%	11,0800	11,2000	10,9200	2.320	,00
11/3/2009	11,2200	-0,53%	11,2200	11,4000	11,1000	4.160	,00
10/3/2009	11,2800	0,71%	11,2000	11,3600	11,1200	4.235	,00
09/3/2009	11,2000	1,82%	10,9000	11,2000	10,9000	5.632	,00
06/3/2009	11,0000	6,59%	10,6000	11,1200	10,5000	13.252	,00
05/3/2009	10,3200	4,03%	9,9800	10,4400	9,9000	6.499	,00
04/3/2009	9,9200	1,22%	9,8000	9,9800	9,8000	860	,00
03/3/2009	9,8000	-0,61%	9,8000	9,8000	9,6800	68.834	,00
27/2/2009	9,8600	-1,40%	9,8400	10,1000	9,8400	2.577	,00
26/2/2009	10,0000	4,17%	10,0000	10,1000	9,7000	3.808	,00
25/2/2009	9,6000	2,35%	9,3800	9,7600	9,2200	4.863	,00
24/2/2009	9,3800	0,64%	9,3000	9,4000	9,2000	4.208	,00
23/2/2009	9,3200	-1,48%	9,4800	9,4800	9,2600	3.546	,00
20/2/2009	9,4600	-0,42%	9,5000	9,5400	9,3800	2.524	,00
19/2/2009	9,5000	0,85%	9,4200	9,5000	9,4200	3.510	,00
18/2/2009	9,4200	-3,09%	9,7200	9,7200	9,4000	8.190	,00
17/2/2009	9,7200	-1,82%	9,8000	9,9000	9,4000	3.369	,00
16/2/2009	9,9000	-0,80%	9,9400	9,9600	9,8200	2.438	,00
13/2/2009	9,9800	1,22%	9,9000	10,3000	9,8000	6.514	,00
12/2/2009	9,8600	0,61%	9,6200	10,0000	9,6000	11.743	,00
11/2/2009	9,8000	-2,20%	9,3600	9,8800	9,3600	6.744	,00
10/2/2009	10,0200	-1,38%	10,0000	10,3000	10,0000	2.497	,00
09/2/2009	10,1600	-0,39%	10,3400	10,3400	10,0000	1.224	,00
06/2/2009	10,2000	3,03%	10,2400	10,2400	10,0200	5.133	,00
05/2/2009	9,9000	-0,40%	9,7600	10,0000	9,7600	4.257	,00
04/2/2009	9,9400	-1,58%	10,1000	10,1000	9,8000	787	,00
03/2/2009	10,1000	5,65%	9,6800	10,1000	9,6800	4.220	,00
02/2/2009	9,5600	-2,45%	9,7200	9,8800	9,5000	2.623	,00
30/1/2009	9,8000	0,00%	9,7200	9,8800	9,5000	2.992	,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.%