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
09/11/2007	23,0000	-3,44%	23,8000	24,1000	22,7600	18.666	436.958,00
08/11/2007	23,8200	-2,38%	24,2000	24,2000	23,7600	9.904	236.180,90
07/11/2007	24,4000	-0,97%	24,6600	24,6600	24,0000	8.528	207.704,96
06/11/2007	24,6400	-1,36%	25,4800	25,4800	24,6400	6.464	162.306,00
05/11/2007	24,9800	-1,50%	25,3200	26,2600	24,9400	6.994	178.549,32
02/11/2007	25,3600	0,88%	24,9600	25,4800	24,6800	11.232	281.756,64
01/11/2007	25,1400	-4,19%	26,2400	26,2400	25,0400	11.004	280.013,00
31/10/2007	26,2400	0,38%	26,1600	26,5000	26,1600	18.400	483.840,00
30/10/2007	26,1400	1,63%	25,7200	26,4000	25,4200	24.744	646.566,14
29/10/2007	25,7200	1,26%	25,0600	25,8000	25,0600	22.768	583.150,92
26/10/2007	25,4000	0,55%	25,2600	25,5000	24,8000	23.595	594.600,00
25/10/2007	25,2600	4,38%	23,8400	25,5000	23,8400	39.879	995.116,30
24/10/2007	24,2000	3,24%	23,0400	24,2000	23,0400	16.494	392.879,00
23/10/2007	23,4400	1,74%	23,0400	23,5000	23,0400	9.527	222.683,00
22/10/2007	23,0400	-2,62%	22,9200	23,2000	22,9200	12.355	285.623,00
19/10/2007	23,6600	2,69%	23,0400	23,9000	23,0400	5.163	121.674,00
18/10/2007	23,0400	-3,60%	24,2000	24,2000	22,9400	17.109	401.053,96
17/10/2007	23,9000	1,27%	23,1400	23,9600	23,1400	9.554	225.386,20
16/10/2007	23,6000	-2,40%	22,6600	24,0000	22,6600	15.408	363.184,76
15/10/2007	24,1800	3,42%	23,3800	24,2000	23,3800	20.721	498.286,80
12/10/2007	23,3800	0,86%	22,9000	23,4600	22,9000	9.043	210.000,38
11/10/2007	23,1800	1,40%	20,9000	23,6000	20,9000	20.145	467.682,00
10/10/2007	22,8600	0,35%	22,7000	22,9000	22,6000	16.435	374.617,28
09/10/2007	22,7800	0,53%	22,6600	22,9400	22,6000	8.079	183.904,00
08/10/2007	22,6600	-0,87%	22,8600	22,8600	22,6000	2.890	65.652,00
05/10/2007	22,8600	-0,09%	22,9400	22,9400	22,4000	9.171	207.967,00
04/10/2007	22,8800	0,18%	22,9000	22,9000	22,3000	6.637	150.196,00
03/10/2007	22,8400	-1,04%	23,0800	23,0800	22,8400	6.112	140.153,66
02/10/2007	23,0800	0,17%	23,0400	23,2400	22,7000	27.943	642.822,76
01/10/2007	23,0400	2,77%	22,3000	23,3800	22,3000	23.545	541.286,00
28/9/2007	22,4200	3,60%	21,6200	22,5000	21,4800	34.772	760.554,90
27/9/2007	21,6400	-1,55%	21,8800	21,8800	21,3400	53.628	1.165.023,22
26/9/2007	21,9800	-0,54%	22,1000	22,4000	21,9000	42.258	933.401,00
25/9/2007	22,1000	6,05%	21,0000	22,3000	20,9200	2.408.498	50.507.192,00
24/9/2007	20,8400	7,42%	19,4200	21,0000	19,4000	15.440	308.059,72
21/9/2007	19,4000	-0,21%	19,0000	19,4600	19,0000	6.138	117.983,80
20/9/2007	19,4400	-0,92%	19,3000	19,5000	19,0000	11.032	213.813,00
19/9/2007	19,6200	2,08%	19,5000	19,6800	19,3000	15.650	303.480,00
18/9/2007	19,2200	1,16%	19,0000	19,5000	18,9800	10.871	209.433,42
17/9/2007	19,0000	0,32%	19,5600	19,5600	18,9400	11.676	223.551,88
14/9/2007	18,9400	2,38%	18,9000	19,1000	18,6000	7.083	133.354,26
13/9/2007	18,5000	0,43%	17,5800	19,0000	17,5800	8.924	164.061,00
12/9/2007	18,4200	-0,43%	18,6000	18,6000	18,4200	2.515	46.565,20
11/9/2007	18,5000	0,43%	18,3600	18,8600	18,3600	11.313	209.888,50
10/9/2007	18,4200	-3,05%	18,7800	18,9200	18,3600	2.454	45.637,00
07/9/2007	19,0000	0,96%	18,8400	19,2000	18,8000	6.173	117.362,00
06/9/2007	18,8200	-0,42%	18,8400	19,0000	18,5000	4.818	90.061,00
05/9/2007	18,9000	-0,42%	18,9800	19,0800	18,8400	3.034	57.457,00
04/9/2007	18,9800	1,06%	19,2000	19,2000	18,2000	10.841	204.627,34
03/9/2007	18,7800	-1,68%	19,1000	19,1000	18,7000	1.545	29.057,26
31/8/2007	19,1000	-0,52%	19,1800	19,2000	19,0400	6.400	122.491,00
30/8/2007	19,2000	0,63%	19,3000	19,6000	19,1200	6.617	127.350,20
29/8/2007	19,0800	-0,63%	19,0400	19,7000	19,0000	19.784	378.458,00
28/8/2007	19,2000	-1,54%	19,4400	19,4400	19,1400	4.295	78.031,12
27/8/2007	19,5000	-0,41%	19,6000	19,6000	19,0000	7.272	141.694,54
24/8/2007	19,5800	3,60%	18,2400	19,6800	18,2400	14.236	276.246,90
23/8/2007	18,9000	1,29%	18,8000	18,9600	18,6600	4.973	93.528,22
22/8/2007	18,6600	-0,21%	18,8800	18,9800	18,1400	18.486	344.639,56
21/8/2007	18,7000	-0,53%	18,8000	18,8000	18,4000	6.533	122.094,02
20/8/2007	18,8000	7,80%	17,9600	18,8200	17,9600	14.245	260.952,46
17/8/2007	17,4400	0,46%	17,0000	17,5000	16,8000	16.029	273.962,74
16/8/2007	17,3600	-3,02%	17,4400	17,4400	16,7600	7.700	131.286,28
14/8/2007	17,9000	1,94%	17,5800	17,9000	17,5600	1.300	22.930,00
13/8/2007	17,5600	-0,23%	17,6000	18,2000	17,5000	6.690	117.575,52
10/8/2007	17,6000	-2,87%	18,0400	18,0400	17,5400	18.574	328.087,24
09/8/2007	18,1200	-0,55%	18,1400	18,3400	18,1200	3.152	57.144,04
08/8/2007	18,2200	0,44%	18,0800	18,3000	18,0800	1.012	18.410,92
07/8/2007	18,1400	-0,33%	18,2000	18,3000	18,1400	15.003	272.948,78
06/8/2007	18,2000	-1,09%	17,9400	18,3800	17,9400	6.348	115.583,20
03/8/2007	18,4000	0,00%	18,4600	18,7000	18,3000	9.838	181.573,44
02/8/2007	18,4000	-2,75%	18,2000	19,0000	18,2000	19.793	350.512,06
01/8/2007	18,9200	-1,56%	18,6000	19,0000	18,6000	6.710	127.158,00
31/7/2007	19,2200	3,56%	18,5600	19,5400	18,5600	4.831	79.272,14
30/7/2007	18,5600	-2,42%	19,0200	19,0200	18,5000	21.616	401.876,00
27/7/2007	19,0200	-2,06%	19,1000	19,2600	19,0000	11.613	221.029,36
26/7/2007	19,4200	-1,72%	20,0000	20,0000	19,4000	23.754	412.931,58
25/7/2007	19,7600	-1,10%	19,9000	19,9000	19,0400	3.721	72.668,38
24/7/2007	19,9800	-3,38%	20,4200	20,9800	19,9000	10.382	212.138,10
23/7/2007	20,6800	1,08%	20,5000	20,8400	20,2000	13.511	274.596,18
20/7/2007	20,4600	-2,85%	21,0600	21,0600	20,3000	26.949	529.099,02
19/7/2007	21,0600	0,67%	20,9000	21,2200	20,6200	27.495	576.792,00
18/7/2007	20,9200	5,76%	20,0000	21,3000	19,4000	64.201	1.079.978,38
17/7/2007	19,7800	4,66%	19,0800	19,8400	19,0000	33.708	654.245,36
16/7/2007	18,9000	3,28%	18,3200	19,1000	18,3000	36.593	645.336,78
13/7/2007	18,3000	0,88%	18,3800	18,3800	18,2200	21.340	390.788,42
12/7/2007	18,1400	0,22%	18,1000	18,2400	18,0200	8.724	157.536,16
11/7/2007	18,1000	-1,31%	18,1000	18,1000	17,9400	2.310	41.701,36
10/7/2007	18,3400	-1,19%	18,4000	18,7800	17,9400	4.236	78.402,42
09/7/2007	18,5600	2,88%	18,2000	18,6000	18,0400	5.847	107.374,16
06/7/2007	18,0400	-0,77%	18,1800	18,1800	17,9000	5.948	104.931,48
05/7/2007	18,1800	-1,73%	18,2400	18,2400	18,0800	6.497	117.995,28
04/7/2007	18,5000	1,98%	18,2000	18,5000	18,2000	8.521	154.754,42
03/7/2007	18,1400	-1,41%	18,4000	18,4000	18,1400	8.651	158.770,90
02/7/2007	18,4000	-2,23%	18,8000	18,9800	18,4000	1.762	27.986,30
29/6/2007	18,8200	4,67%	17,8000	18,8800	17,7000	11.154	204.889,82
28/6/2007	17,9800	-1,21%	17,8200	18,2000	17,8200	3.042	55.222,86
27/6/2007	18,2000	-0,11%	18,2200	18,2200	18,2000	7.017	127.643,84
26/6/2007	18,2200	0,11%	18,2000	18,2200	17,9600	9.063	164.947,36
25/6/2007	18,2000	0,00%	18,2000	18,2600	18,1000	17.906	325.881,80
22/6/2007	18,2000	-0,11%	18,2000	18,2800	18,2000	10.982	199.890,20
21/6/2007	18,2200	0,00%	18,2000	18,2200	18,2000	7.144	130.035,80
20/6/2007	18,2200	0,11%	18,2200	18,2400	18,2000	7.310	133.153,38
19/6/2007	18,2000	0,00%	18,2000	18,4000	18,2000	4.845	88.490,26
18/6/2007	18,2000	0,00%	18,2000	18,2800	18,1800	3.373	61.410,00
15/6/2007	18,2000	0,00%	18,2800	18,2800	18,2000	1.510	27.504,84
14/6/2007	18,2000	0,00%	18,2200	18,2200	18,2000	541	5.115,00
13/6/2007	18,2000	-1,41%	18,2000	18,3000	18,2000	7.283	132.694,22
12/6/2007	18,4600	-0,97%	18,7800	18,8000	18,4000	6.831	127.412,44
11/6/2007	18,6400	2,42%	17,6600	18,7000	17,6600	11.957	222.163,06
08/6/2007	18,2000	0,00%	18,1800	18,3000	18,1000	20.039	188.693,02
07/6/2007	18,2000	0,00%	18,2000	18,2400	18,2000	12.701	90.057,40
06/6/2007	18,2000	-0,44%	18,2600	18,3000	18,2000	17.009	309.704,24
05/6/2007	18,2800	0,11%	18,2000	18,5000	18,2000	15.020	276.320,00
04/6/2007	18,2600	0,33%	18,1400	18,3600	18,1400	14.138	257.283,80
01/6/2007	18,2000	-0,11%	18,0000	18,2600	17,5000	12.926	233.882,44
31/5/2007	18,2200	4,11%	17,6000	18,5000	17,5000	21.815	357.100,52
30/5/2007	17,5000	1,27%	17,2200	17,5000	17,2200	16.927	292.933,50
29/5/2007	17,2800	0,47%	17,2200	17,3000	17,2000	8.931	153.923,72
25/5/2007	17,2000	-0,35%	17,2000	17,2200	17,1800	6.766	112.918,76
24/5/2007	17,2600	-0,12%	17,2800	17,5400	17,2000	6.686	115.588,88
23/5/2007	17,2800	1,65%	17,2000	17,3000	17,0000	32.186	535.114,44
22/5/2007	17,0000	-0,35%	17,2000	17,2000	17,0000	5.287	90.020,00
21/5/2007	17,0600	-0,12%	17,1800	17,2000	17,0000	53.097	908.002,40
18/5/2007	17,0800	0,12%	17,0000	17,0800	17,0000	5.718	93.866,00
17/5/2007	17,0600	0,47%	17,0000	17,2000	16,9800	12.450	212.084,08
16/5/2007	16,9800	-0,12%	17,0000	17,0000	16,9200	8.358	141.966,42
15/5/2007	17,0000	0,00%	17,0000	17,0000	16,9000	7.793	107.946,40
14/5/2007	17,0000	-0,23%	17,0000	17,0600	17,0000	13.100	172.299,00
11/5/2007	17,0400	-0,35%	16,9200	17,1000	16,9000	5.873	99.780,00
10/5/2007	17,1000	0,59%	17,0800	17,2000	17,0800	2.181	37.356,00
09/5/2007	17,0000	-0,47%	17,0000	17,1000	17,0000	4.243	72.157,98
08/5/2007	17,0800	-1,04%	17,0400	17,0800	17,0000	3.201	54.657,08
07/5/2007	17,2600	2,13%	17,0000	17,2600	16,9000	10.507	160.425,18
04/5/2007	16,9000	-1,05%	17,1000	17,1200	16,8600	6.337	104.282,18
03/5/2007	17,0800	0,12%	17,1200	17,1200	17,0000	12.484	213.113,00
02/5/2007	17,0600	-1,73%	17,3000	17,3600	17,0400	8.695	150.028,58
30/4/2007	17,3600	0,35%	17,2800	17,3600	17,2600	1.067	,00
27/4/2007	17,3000	0,12%	17,2600	17,4600	17,2600	3.552	61.569,00
26/4/2007	17,2800	0,12%	17,4000	17,5000	17,2600	3.908	65.398,72
25/4/2007	17,2600	0,00%	17,2600	17,3400	17,2400	7.777	117.060,68
24/4/2007	17,2600	-0,80%	17,3000	17,4000	17,2400	3.774	60.008,40
23/4/2007	17,4000	-1,47%	17,4200	17,4800	17,3200	2.565	44.460,50
20/4/2007	17,6600	1,61%	17,9000	17,9000	17,5600	2.957	44.570,20
19/4/2007	17,3800	-0,57%	17,5000	17,5000	17,3600	7.013	85.849,80
18/4/2007	17,4800	-0,46%	17,5600	17,6000	17,4600	12.140	160.268,24
17/4/2007	17,5600	-0,90%	17,6200	17,6800	17,5400	5.405	95.155,52
16/4/2007	17,7200	-1,01%	17,6200	17,8600	17,6200	4.991	88.422,08
13/4/2007	17,9000	0,56%	17,7200	17,9400	17,7200	19.023	339.530,00
12/4/2007	17,8000	-0,56%	17,9400	17,9400	17,6200	3.566	63.284,52
11/4/2007	17,9000	0,45%	18,0000	18,0000	17,8800	9.008	161.667,52
10/4/2007	17,8200	0,11%	18,4400	18,4400	17,8000	2.186	,00
05/4/2007	17,8000	1,14%	17,6000	17,8000	17,5000	3.290	57.846,72
04/4/2007	17,6000	0,46%	17,6000	17,7000	17,6000	5.216	74.382,48
03/4/2007	17,5200	-1,90%	17,8600	17,8600	17,5200	1.897	33.816,12
02/4/2007	17,8600	-0,22%	17,9000	17,9000	17,8400	3.000	53.631,64
30/3/2007	17,9000	0,11%	17,8800	18,0000	17,6000	27.350	251.140,30
29/3/2007	17,8800	1,59%	17,7000	17,8800	17,7000	3.000	53.396,72
28/3/2007	17,6000	-2,00%	17,9000	18,0000	17,6000	4.945	67.029,00
27/3/2007	17,9600	-0,11%	18,0000	18,1600	17,6600	9.632	172.995,02
26/3/2007	17,9800	0,56%	17,8400	18,1000	17,7800	13.893	250.239,22
23/3/2007	17,8800	0,34%	17,8000	17,9000	17,7200	18.632	220.139,12
22/3/2007	17,8200	0,79%	18,0600	18,1000	17,7400	25.765	463.590,00
21/3/2007	17,6800	-2,21%	18,0800	18,0800	17,6400	2.561	3.457.832,00
20/3/2007	18,0800	0,33%	18,0200	18,1000	17,8000	20.671	325.337,92
19/3/2007	18,0200	2,39%	17,7000	18,0600	17,7000	141.207	2.477.786,58
16/3/2007	17,6000	0,23%	17,5600	17,6000	17,5000	130.040	2.288.620,00
15/3/2007	17,5600	-0,90%	18,0000	18,0000	17,5000	17.287	297.143,78
14/3/2007	17,7200	-0,78%	17,4000	17,7600	17,3200	17.667	308.048,06
13/3/2007	17,8600	0,45%	17,7800	18,4000	17,6200	19.373	348.314,88
12/3/2007	17,7800	1,83%	17,3000	18,0600	17,3000	48.629	845.636,42
09/3/2007	17,4600	2,11%	17,2000	17,4800	17,1000	20.262	32.924.902,00
08/3/2007	17,1000	1,66%	17,0000	17,5000	16,7200	27.200	450.605,88
07/3/2007	16,8200	1,69%	16,4200	16,9600	16,4200	19.142	321.596,00
06/3/2007	16,5400	2,10%	16,2000	16,6800	16,2000	14.504	236.966,66
05/3/2007	16,2000	-1,22%	15,9800	16,4000	15,9200	24.576	401.404,22
02/3/2007	16,4000	-1,09%	16,6600	16,7600	16,3600	37.593	616.817,20
01/3/2007	16,5800	-2,13%	16,9400	16,9800	16,5200	22.660	379.282,00
28/2/2007	16,9400	0,59%	16,3400	16,9800	16,2200	29.981	498.248,36
27/2/2007	16,8400	-2,09%	17,1000	17,2000	16,5600	21.462	362.461,40
26/2/2007	17,2000	2,38%	16,6000	17,2000	16,5800	23.626	404.504,20
23/2/2007	16,8000	0,00%	16,9400	17,0600	16,7400	26.350	446.529,30
22/2/2007	16,8000	1,82%	16,5200	16,9200	16,5200	17.255	290.617,80
21/2/2007	16,5000	0,24%	16,5600	16,7800	16,5000	7.036	117.098,52
20/2/2007	16,4600	-0,60%	16,7400	16,8000	16,4000	8.984	149.260,92
16/2/2007	16,5600	0,61%	16,6200	16,6200	16,4600	1.564	25.846,74
15/2/2007	16,4600	0,24%	16,5000	16,6800	16,3200	4.055	67.006,44
14/2/2007	16,4200	0,49%	16,3400	16,5000	16,1800	3.269	53.660,04
13/2/2007	16,3400	0,37%	16,2800	16,3800	16,2000	11.254	183.129,56
12/2/2007	16,2800	-1,09%	16,5000	16,5200	16,2000	9.494	155.059,60
09/2/2007	16,4600	1,86%	16,0600	16,6200	16,0600	25.576	420.979,22
08/2/2007	16,1600	0,12%	16,0000	16,2800	16,0000	8.480	136.913,48
07/2/2007	16,1400	0,75%	16,0000	16,2000	16,0000	7.966	128.372,04
06/2/2007	16,0200	-1,84%	16,3200	16,3400	15,9400	34.581	559.260,42
05/2/2007	16,3200	-1,09%	16,5000	16,6600	16,3000	11.907	196.065,30
02/2/2007	16,5000	0,61%	16,4000	16,6600	16,3800	21.728	358.518,20
01/2/2007	16,4000	-0,36%	16,5200	16,5200	16,4000	11.071	182.098,36
31/1/2007	16,4600	-0,96%	16,6200	16,6200	16,3400	10.088	165.741,26
30/1/2007	16,6200	0,85%	16,4600	16,8000	16,3200	20.056	,00
29/1/2007	16,4800	-1,20%	16,6000	17,0600	16,4400	17.761	294.944,30
26/1/2007	16,6800	0,36%	16,6000	16,8000	16,5600	4.446	73.989,82
25/1/2007	16,6200	-2,00%	16,9600	16,9600	16,6000	6.321	105.536,74
24/1/2007	16,9600	1,80%	16,6600	17,2000	16,6400	18.512	311.799,44
23/1/2007	16,6600	-1,19%	16,8600	16,8800	16,6400	6.772	113.261,80
22/1/2007	16,8600	0,12%	16,8400	17,1400	16,8400	4.087	69.344,70
19/1/2007	16,8400	-1,64%	17,1200	17,1200	16,8000	17.733	300.984,88
18/1/2007	17,1200	0,94%	16,8200	17,1600	16,8200	13.546	230.369,06
17/1/2007	16,9600	2,05%	16,5400	17,2800	16,5200	12.747	213.030,10
16/1/2007	16,6200	-0,48%	16,6000	16,7800	16,5200	7.673	127.254,20
15/1/2007	16,7000	-0,83%	16,8400	16,8400	16,6000	6.017	100.417,12
12/1/2007	16,8400	1,32%	17,0000	17,0000	16,7000	5.656	95.288,02
11/1/2007	16,6200	1,84%	16,3600	16,9000	16,3600	11.912	198.732,22
10/1/2007	16,3200	-2,28%	16,2200	16,6000	16,2200	14.073	236.377,66
09/1/2007	16,7000	-1,30%	16,9000	16,9600	16,6600	8.647	145.668,14
08/1/2007	16,9200	-2,08%	17,0000	17,0400	16,7000	9.780	165.705,40
05/1/2007	17,2800	-1,71%	17,6400	17,6400	17,2600	11.536	200.700,58
04/1/2007	17,5800	-1,57%	17,7000	17,7000	17,5000	8.181	143.934,98
03/1/2007	17,8600	1,48%	17,6000	17,9800	17,6000	23.610	421.502,86
02/1/2007	17,6000	-1,46%	17,8800	17,8800	17,1400	15.710	274.939,12
29/12/2006	17,8600	3,60%	17,4000	18,0000	17,0000	31.850	554.420,64
28/12/2006	17,2400	2,74%	16,7800	17,4400	16,4800	21.866	368.793,88
27/12/2006	16,7800	1,57%	16,5200	16,9400	16,2800	8.198	126.719,78
22/12/2006	16,5200	1,23%	16,6000	16,6000	16,4000	5.936	384.477,52
21/12/2006	16,3200	0,00%	16,7600	16,7600	16,3000	17.496	286.674,34
20/12/2006	16,3200	-0,97%	16,4800	16,5400	16,3000	29.980	491.449,60
19/12/2006	16,4800	-0,84%	16,6200	16,7000	16,4600	13.360	221.157,18
18/12/2006	16,6200	0,61%	16,8800	16,9000	16,5400	13.174	219.503,50
15/12/2006	16,5200	-1,20%	16,7200	16,7200	16,4800	51.396	851.216,42
14/12/2006	16,7200	-1,53%	16,8400	17,0000	16,6600	18.294	308.472,10
13/12/2006	16,9800	-2,19%	17,2400	17,2400	16,8600	22.734	386.312,02
12/12/2006	17,3600	0,81%	17,2200	17,6800	17,2200	10.357	180.201,68
11/12/2006	17,2200	1,18%	17,6400	17,6400	17,0800	11.315	196.182,80
08/12/2006	17,0200	-2,85%	17,5200	18,0000	17,0000	16.685	291.059,00
07/12/2006	17,5200	3,18%	17,0200	17,8800	17,0200	10.787	189.110,60
06/12/2006	16,9800	3,03%	16,8000	17,0200	16,5200	5.732	96.842,00
05/12/2006	16,4800	-2,94%	16,6800	16,9000	16,4600	13.772	229.103,66
04/12/2006	16,9800	-0,47%	16,8200	16,9800	16,7800	623	10.520,08
01/12/2006	17,0600	3,02%	17,0000	17,1000	16,6800	3.140	53.048,40
30/11/2006	16,5600	-1,19%	16,8000	16,8600	16,5000	47.310	790.250,56
29/11/2006	16,7600	0,12%	16,5200	17,0600	16,5200	47.287	795.846,10
28/11/2006	16,7400	-4,34%	17,3600	17,3600	16,6000	20.443	349.438,66
27/11/2006	17,5000	-2,23%	17,7000	17,7000	17,4400	15.951	281.156,54
24/11/2006	17,9000	-3,97%	18,4400	18,6000	17,8200	8.522	153.829,30
23/11/2006	18,6400	-0,11%	18,6200	18,6600	18,6000	5.343	99.461,42
22/11/2006	18,6600	1,08%	18,5000	18,8000	18,5000	7.976	148.824,92
21/11/2006	18,4600	-0,54%	18,5800	18,6000	18,4600	4.002	74.047,64
20/11/2006	18,5600	-1,38%	18,8200	18,8200	18,2400	3.850	71.268,24
17/11/2006	18,8200	-0,42%	19,1000	19,3800	18,7200	9.457	179.968,88
16/11/2006	18,9000	-1,46%	19,4800	19,5000	18,8600	9.657	184.835,60
15/11/2006	19,1800	0,84%	18,8400	19,3800	18,8400	17.424	335.055,30
14/11/2006	19,0200	-1,25%	18,7400	19,4800	18,7400	11.133	214.332,66
13/11/2006	19,2600	3,44%	18,6200	19,5600	18,1000	46.863	901.808,18
10/11/2006	18,6200	2,08%	18,2600	19,3400	18,2000	17.294	320.632,48
09/11/2006	18,2400	0,33%	18,2000	18,2600	18,2000	11.504	209.741,94
08/11/2006	18,1800	-0,22%	18,1600	18,4000	18,1400	16.821	306.777,84
07/11/2006	18,2200	1,22%	18,0800	18,2800	18,0800	24.575	447.395,10
06/11/2006	18,0000	3,93%	17,0200	18,1600	17,0200	31.654	561.512,24
03/11/2006	17,3200	0,70%	17,2000	17,4000	17,2000	2.590	44.698,30
02/11/2006	17,2000	-0,12%	17,2000	17,3800	17,2000	10.852	187.244,92
01/11/2006	17,2200	-0,23%	17,4000	17,4000	17,2000	6.171	106.502,06
31/10/2006	17,2600	1,29%	17,0400	17,2600	16,8000	3.260	55.821,38
30/10/2006	17,0400	-0,23%	17,5000	17,5000	17,0000	13.432	229.189,36
27/10/2006	17,0800	-1,39%	17,2200	17,2600	17,0600	3.340	57.284,36
26/10/2006	17,3200	0,00%	17,4800	17,5000	17,3200	18.755	326.612,36
25/10/2006	17,3200	3,22%	16,8600	17,3800	16,8600	30.148	517.599,92
24/10/2006	16,7800	-0,12%	17,0800	17,4600	16,7000	19.980	339.316,96
23/10/2006	16,8000	0,00%	16,8000	17,0800	16,7400	17.794	301.061,36
20/10/2006	16,8000	0,24%	16,7600	17,0000	16,7600	4.680	78.917,76
19/10/2006	16,7600	0,96%	16,6000	16,8400	16,5200	4.725	78.341,04
18/10/2006	16,6000	-0,95%	16,6600	16,8200	16,6000	3.950	66.049,70
17/10/2006	16,7600	-0,36%	16,7400	16,8200	16,7400	11.129	186.417,48
16/10/2006	16,8200	-0,71%	16,9400	16,9400	16,8000	5.104	86.148,08
13/10/2006	16,9400	0,00%	16,9200	17,0000	16,9200	6.217	105.539,78
12/10/2006	16,9400	-0,59%	17,3000	17,3000	16,9000	5.618	95.386,98
11/10/2006	17,0400	0,12%	17,0000	17,1400	16,8000	6.936	117.368,38
10/10/2006	17,0200	0,83%	17,0000	17,2000	17,0000	11.888	202.249,60
09/10/2006	16,8800	-0,71%	17,0000	17,0000	16,8800	4.465	75.583,44
06/10/2006	17,0000	-0,23%	17,0600	17,1400	16,9200	5.337	90.990,46
05/10/2006	17,0400	-1,27%	17,2200	17,6000	17,0400	7.419	128.048,52
04/10/2006	17,2600	-2,15%	17,6000	17,6000	17,2200	1.983	34.465,54
03/10/2006	17,6400	-0,34%	17,3200	17,8000	17,3200	2.905	51.226,60
02/10/2006	17,7000	-1,45%	17,1800	17,7000	17,1800	3.621	63.549,96
29/9/2006	17,9600	0,90%	17,4000	17,9600	17,1800	5.870	104.232,96
28/9/2006	17,8000	0,23%	17,7000	17,8000	17,1400	11.464	201.996,08
27/9/2006	17,7600	2,07%	16,9200	17,9000	16,9200	8.065	142.382,82
26/9/2006	17,4000	2,59%	17,0000	17,4000	17,0000	8.709	149.987,28
25/9/2006	16,9600	-1,51%	16,9400	17,4400	16,9400	11.278	194.180,78
22/9/2006	17,2200	0,23%	16,9600	17,2200	16,9600	3.122	53.286,26
21/9/2006	17,1800	0,47%	17,4000	17,4000	16,8200	2.424	41.529,00
20/9/2006	17,1000	0,59%	17,0000	17,1000	17,0000	6.050	103.397,00
19/9/2006	17,0000	-1,28%	17,0000	17,3000	16,8000	17.792	302.517,20
18/9/2006	17,2200	-0,92%	17,3800	17,4000	16,9800	10.609	183.531,60
15/9/2006	17,3800	3,33%	16,9000	17,4000	16,7800	5.039	85.466,36
14/9/2006	16,8200	-1,06%	17,0000	17,0000	16,7600	3.564	60.177,96
13/9/2006	17,0000	-1,39%	17,2400	17,5000	17,0000	8.567	146.756,00
12/9/2006	17,2400	-1,60%	17,5000	17,6000	17,0400	7.385	128.001,28
11/9/2006	17,5200	-1,02%	17,1000	17,6400	16,9200	959	16.791,60
08/9/2006	17,7000	2,08%	17,3400	17,7000	17,3400	7.607	133.232,72
07/9/2006	17,3400	0,23%	17,0400	17,3600	16,6800	5.834	99.740,40
06/9/2006	17,3000	-1,93%	17,1000	17,5800	17,1000	3.061	52.970,98
05/9/2006	17,6400	0,00%	17,1200	17,6600	17,1200	1.510	26.561,96

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.%