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
04/9/2006	17,5800	1,03%	17,4000	17,6000	17,4000	8.150	142.726,68
01/9/2006	17,4000	2,23%	17,0000	17,4000	17,0000	380	6.576,60
31/8/2006	17,0200	0,24%	17,0000	17,3400	17,0000	23.836	407.772,46
30/8/2006	16,9800	-0,82%	16,9200	17,3000	16,9200	20.327	345.432,92
29/8/2006	17,1200	-0,70%	17,4000	17,4200	16,9000	10.190	174.011,72
28/8/2006	17,2400	-2,71%	17,6400	17,7000	16,7200	21.122	361.687,62
25/8/2006	17,7200	-1,56%	18,0000	18,0000	17,7200	16.079	286.260,02
24/8/2006	18,0000	-0,33%	18,0000	18,1000	17,8200	6.019	108.228,88
23/8/2006	18,0600	1,23%	17,8600	18,2000	17,8600	5.235	94.766,02
22/8/2006	17,8400	1,13%	17,6200	18,1800	17,6200	26.283	472.506,46
21/8/2006	17,6400	1,38%	17,3000	17,8200	17,3000	8.143	142.785,98
18/8/2006	17,4000	1,75%	17,1000	17,4000	16,9200	7.890	135.698,48
17/8/2006	17,1000	1,42%	16,9000	17,1000	16,8200	7.935	134.671,02
16/8/2006	16,8600	1,20%	16,7000	16,9400	16,7000	5.169	87.029,18
14/8/2006	16,6600	0,36%	16,9400	16,9600	16,6600	3.230	54.215,00
11/8/2006	16,6000	0,48%	16,3200	16,9000	16,3200	6.645	110.809,24
10/8/2006	16,5200	-1,08%	16,7000	16,7000	16,0000	8.158	134.920,54
09/8/2006	16,7000	0,85%	16,6000	16,7000	16,5600	5.126	85.378,72
08/8/2006	16,5600	0,98%	16,5000	16,6000	16,5000	3.929	64.966,54
07/8/2006	16,4000	1,74%	16,3000	16,4000	16,1000	60.955	996.991,20
04/8/2006	16,1200	1,38%	16,0600	16,2400	15,9600	7.336	118.133,80
03/8/2006	15,9000	-2,09%	16,2000	16,2000	15,8600	13.179	211.533,52
02/8/2006	16,2400	2,14%	16,1000	16,3000	15,9000	13.189	213.890,46
01/8/2006	15,9000	2,58%	15,5000	16,2600	15,5000	55.299	885.314,50
31/7/2006	15,5000	1,44%	15,2800	15,6400	15,2800	21.726	336.354,04
28/7/2006	15,2800	-3,66%	15,9000	15,9000	15,2600	13.905	215.707,86
27/7/2006	15,8600	3,80%	15,5400	16,0000	15,5400	16.256	257.406,60
26/7/2006	15,2800	3,24%	14,6600	15,3000	14,6600	21.481	322.430,86
25/7/2006	14,8000	0,82%	14,5200	15,0000	14,5200	4.237	63.263,60
24/7/2006	14,6800	-2,13%	15,0000	15,3200	14,6800	26.012	389.882,30
21/7/2006	15,0000	0,94%	14,7200	15,0000	14,7200	2.397	35.575,84
20/7/2006	14,8600	1,36%	14,8800	14,9000	14,7200	6.364	94.175,72
19/7/2006	14,6600	-0,95%	14,8600	14,8600	14,4000	2.686	39.498,60
18/7/2006	14,8000	4,08%	14,2200	14,8000	14,1400	6.739	96.517,90
17/7/2006	14,2200	-4,44%	14,7000	14,7000	14,0000	7.939	113.193,14
14/7/2006	14,8800	-0,13%	14,6800	14,9000	14,6800	2.041	,00
13/7/2006	14,9000	-2,10%	14,7200	15,0800	14,7200	3.362	,00
12/7/2006	15,2200	1,47%	15,0400	15,4800	15,0000	2.194	,00
11/7/2006	15,0000	0,00%	15,0000	15,0800	14,8200	3.576	,00
10/7/2006	15,0000	-0,53%	14,8000	15,0600	14,7200	3.980	,00
07/7/2006	15,0800	0,53%	15,0000	15,2000	15,0000	13.535	,00
06/7/2006	15,0000	0,67%	14,8800	15,1600	14,8000	11.227	,00
05/7/2006	14,9000	-3,50%	15,4400	15,4400	14,8800	18.987	,00
04/7/2006	15,4400	-1,66%	15,7000	15,7000	15,4400	3.735	,00
03/7/2006	15,7000	-0,88%	15,8400	15,9000	15,7000	1.309	20.787,62
30/6/2006	15,8400	0,89%	15,7800	15,9000	15,7000	12.302	,00
29/6/2006	15,7000	1,03%	15,6000	15,8000	15,4000	12.847	,00
28/6/2006	15,5400	-0,89%	15,7800	15,7800	15,2400	102.538	,00
27/6/2006	15,6800	-2,00%	15,9800	15,9800	15,6200	103.015	,00
26/6/2006	16,0000	0,76%	15,6000	16,0000	15,6000	1.768	,00
23/6/2006	15,8800	-3,17%	16,3000	16,3000	15,8600	2.471	,00
22/6/2006	16,4000	2,63%	16,4200	16,4400	15,8600	5.506	,00
21/6/2006	15,9800	-1,36%	15,9000	16,2000	15,9000	1.348	,00
20/6/2006	16,2000	-1,82%	15,7000	16,4000	15,1800	2.789	,00
19/6/2006	16,5000	2,74%	15,7200	16,7800	15,7200	3.181	,00
16/6/2006	16,0600	0,37%	16,1400	16,4600	15,1400	7.877	,00
15/6/2006	16,0000	6,67%	15,4400	16,1800	15,2400	10.721	,00
14/6/2006	15,0000	4,17%	14,4800	15,4600	14,4800	12.195	,00
13/6/2006	14,4000	-9,89%	15,2000	15,4600	14,4000	21.087	,00
09/6/2006	15,9800	2,04%	15,7800	16,1000	15,7200	5.070	,00
08/6/2006	15,6600	-1,51%	15,7400	15,7400	15,1200	7.724	,00
07/6/2006	15,9000	0,51%	15,3400	16,2600	15,2000	20.409	,00
06/6/2006	15,8200	-7,05%	16,6200	16,6400	15,8000	9.886	,00
05/6/2006	17,0200	-2,74%	17,4000	17,4000	17,0000	4.124	,00
02/6/2006	17,5000	0,57%	17,5000	18,2400	17,1000	13.088	,00
01/6/2006	17,4000	-4,40%	17,6200	17,6200	17,4000	2.982	,00
31/5/2006	18,2000	4,96%	17,2800	18,2000	17,0600	35.872	,00
30/5/2006	17,3400	-3,67%	18,0000	18,0000	17,3400	4.292	,00
29/5/2006	18,0000	0,90%	17,9600	18,1000	17,9000	14.753	,00
26/5/2006	17,8400	3,48%	17,2400	17,8600	17,2400	35.579	,00
25/5/2006	17,2400	0,82%	16,9800	17,4000	16,9800	6.723	,00
24/5/2006	17,1000	-4,89%	18,4600	18,4600	17,0000	12.914	,00
23/5/2006	17,9800	3,93%	17,3000	18,0000	16,3600	17.350	,00
22/5/2006	17,3000	-2,92%	17,2000	17,6600	17,1200	33.791	,00
19/5/2006	17,8200	-0,45%	17,6600	17,8400	17,3200	7.213	,00
18/5/2006	17,9000	-3,97%	18,5000	18,5000	17,6000	11.142	,00
17/5/2006	18,6400	-0,32%	18,7000	18,9800	18,5200	6.059	,00
16/5/2006	18,7000	0,43%	18,2000	18,7000	18,2000	25.273	,00
15/5/2006	18,6200	-2,00%	19,0000	19,1000	18,4000	9.762	,00
12/5/2006	19,0000	1,17%	18,8000	19,0600	18,7400	3.963	,00
11/5/2006	18,7800	-2,49%	18,8200	19,3200	18,7600	13.292	,00
10/5/2006	19,2600	1,37%	18,9200	19,3200	18,8000	14.578	,00
09/5/2006	19,0000	0,21%	18,9600	19,3000	18,9200	16.377	,00
08/5/2006	18,9600	0,32%	19,3200	19,3200	18,8400	22.438	,00
05/5/2006	18,9000	-1,15%	19,1600	19,1600	18,9000	18.124	,00
04/5/2006	19,1200	-1,54%	19,1200	19,2400	19,1200	9.467	,00
03/5/2006	19,4200	1,15%	19,2000	19,6000	19,1600	5.802	,00
02/5/2006	19,2000	-0,62%	19,3200	19,3800	19,1600	26.103	,00
28/4/2006	19,3200	1,26%	18,9200	19,3200	18,4200	15.066	,00
27/4/2006	19,0800	-0,31%	19,0000	19,1000	18,8400	16.191	,00
26/4/2006	19,1400	0,00%	19,1400	19,2000	19,0400	16.397	,00
25/4/2006	19,1400	0,74%	18,9800	19,1800	18,7000	14.026	,00
20/4/2006	19,0000	-0,52%	19,1000	19,3800	18,9800	4.627	,00
19/4/2006	19,1000	0,32%	19,3600	19,3600	19,0200	4.319	,00
18/4/2006	19,0400	-0,31%	19,1000	19,1200	18,9000	6.139	,00
13/4/2006	19,1000	-2,05%	19,5000	19,5000	19,0800	4.092	,00
12/4/2006	19,5000	-1,81%	19,8400	19,8400	19,4400	5.090	,00
11/4/2006	19,8600	0,40%	19,8000	19,8600	19,5000	4.961	,00
10/4/2006	19,7800	-1,10%	20,0000	20,0000	19,5600	10.515	,00
07/4/2006	20,0000	0,30%	19,9400	20,0000	19,7800	7.663	,00
06/4/2006	19,9400	0,40%	19,8600	19,9400	19,7000	11.683	,00
05/4/2006	19,8600	2,27%	19,5200	19,8600	19,5000	9.685	,00
04/4/2006	19,4200	0,31%	19,4000	19,9600	19,4000	16.241	,00
03/4/2006	19,3600	0,31%	19,4000	19,4200	19,3000	6.359	,00
31/3/2006	19,3000	2,66%	19,3000	19,3000	18,9000	9.902	,00
30/3/2006	18,8000	-1,05%	18,8800	19,1800	18,8000	8.788	,00
29/3/2006	19,0000	1,28%	19,4200	19,4400	18,9400	24.546	,00
28/3/2006	18,7600	-2,70%	19,5000	19,5000	18,5600	25.524	,00
27/3/2006	19,2800	-1,43%	19,5600	19,5600	19,0200	13.469	,00
24/3/2006	19,5600	-0,61%	19,5000	19,6800	19,5000	2.971	,00
23/3/2006	19,6800	-0,81%	19,8000	19,8800	19,6000	6.214	,00
22/3/2006	19,8400	-0,80%	20,0000	20,0000	19,8000	3.821	,00
21/3/2006	20,0000	0,00%	19,3000	20,0000	19,3000	6.432	,00
20/3/2006	20,0000	2,25%	19,6400	20,3000	19,6400	10.306	,00
17/3/2006	19,5600	1,88%	19,2000	19,8600	19,0000	14.528	,00
16/3/2006	19,2000	0,10%	19,0200	19,4000	19,0000	7.244	,00
15/3/2006	19,1800	0,52%	19,2000	19,3000	19,0000	2.115	,00
14/3/2006	19,0800	-2,75%	19,6800	19,6800	19,0800	1.946	,00
13/3/2006	19,6200	0,72%	19,5000	19,8400	19,5000	46.154	,00
10/3/2006	19,4800	2,74%	19,0000	19,5800	18,9000	16.606	,00
09/3/2006	18,9600	4,06%	18,3000	19,0400	18,3000	39.283	,00
08/3/2006	18,2200	0,22%	17,2400	18,6800	17,2400	121.160	,00
07/3/2006	18,1800	-3,61%	18,8600	19,0000	18,1000	82.510	,00
03/3/2006	18,8600	-2,78%	19,3000	19,3000	18,3800	19.910	,00
02/3/2006	19,4000	-0,51%	19,5000	19,7000	19,3000	34.484	,00
01/3/2006	19,5000	-2,21%	19,9400	19,9400	19,2000	24.878	,00
28/2/2006	19,9400	0,00%	20,0000	20,0000	19,7000	16.790	,00
27/2/2006	19,9400	-0,30%	20,0000	20,0800	19,6000	45.195	,00
24/2/2006	20,0000	-0,60%	20,1000	20,2800	19,8400	14.862	,00
23/2/2006	20,1200	0,60%	20,0000	20,5200	19,9600	19.795	,00
22/2/2006	20,0000	0,00%	20,0000	20,2000	19,9600	24.145	,00
21/2/2006	20,0000	0,81%	19,8400	20,0800	19,6400	33.393	,00
20/2/2006	19,8400	-0,70%	19,8000	19,9800	19,7600	41.570	,00
17/2/2006	19,9800	0,60%	19,9000	20,0800	19,7800	18.057	,00
16/2/2006	19,8600	0,30%	20,1600	20,1600	19,8000	38.177	,00
15/2/2006	19,8000	-1,00%	19,9000	20,0600	19,6000	36.222	,00
14/2/2006	20,0000	0,50%	20,1800	20,1800	19,9000	45.254	,00
13/2/2006	19,9000	-0,40%	20,1800	20,3000	19,7600	40.835	,00
10/2/2006	19,9800	0,81%	19,6600	20,3800	19,6600	44.452	,00
09/2/2006	19,8200	3,23%	19,3400	20,0000	19,3400	77.906	,00
08/2/2006	19,2000	-1,03%	19,3800	19,7400	19,2000	59.186	,00
07/2/2006	19,4000	3,19%	18,8200	19,7000	18,8200	51.434	,00
06/2/2006	18,8000	1,73%	18,4400	18,9000	18,4400	37.541	,00
03/2/2006	18,4800	3,24%	18,1000	18,6800	18,1000	67.138	,00
02/2/2006	17,9000	0,67%	18,0000	18,0000	17,8600	21.059	,00
01/2/2006	17,7800	1,95%	17,6000	17,8800	17,3800	28.841	,00
31/1/2006	17,4400	0,23%	17,4000	17,7000	17,3000	38.337	,00
30/1/2006	17,4000	-0,11%	17,3000	17,7600	17,1400	19.353	,00
27/1/2006	17,4200	-3,22%	18,0000	18,5800	17,4000	37.302	,00
26/1/2006	18,0000	-3,23%	18,5200	18,9800	17,8000	34.547	,00
25/1/2006	18,6000	1,86%	18,2400	18,6800	18,2400	36.259	,00
24/1/2006	18,2600	1,67%	17,7400	18,3200	17,7400	42.153	,00
23/1/2006	17,9600	0,56%	17,8600	18,1200	17,4800	41.627	,00
20/1/2006	17,8600	0,22%	17,8200	18,4600	17,6200	42.310	,00
19/1/2006	17,8200	2,41%	17,4000	17,9000	17,3600	27.689	,00
18/1/2006	17,4000	-2,79%	17,9000	17,9000	17,1200	37.645	,00
17/1/2006	17,9000	-1,32%	18,1400	18,1600	17,8000	30.776	,00
16/1/2006	18,1400	0,22%	18,1000	18,5000	18,0200	54.967	,00
13/1/2006	18,1000	-1,09%	18,0000	18,2400	17,9000	32.765	,00
12/1/2006	18,3000	1,67%	18,0000	18,3000	17,7400	70.545	,00
11/1/2006	18,0000	5,63%	17,0400	18,3800	17,0400	111.178	,00
10/1/2006	17,0400	0,24%	17,0000	17,1000	16,7400	33.070	,00
09/1/2006	17,0000	2,78%	16,5400	17,2000	16,5000	85.051	,00
05/1/2006	16,5400	-1,08%	16,7200	16,7200	16,5400	20.529	,00
04/1/2006	16,7200	-0,12%	16,6000	16,8800	16,6000	15.612	,00
03/1/2006	16,7400	4,49%	15,9000	16,9600	15,9000	56.097	,00
02/1/2006	16,0200	0,12%	15,9000	16,3200	15,9000	9.602	,00
30/12/2005	16,0000	-0,62%	15,8000	16,0000	15,8000	49.576	,00
29/12/2005	16,1000	1,26%	15,8400	16,1800	15,8400	46.499	,00
28/12/2005	15,9000	-0,62%	16,0000	16,0000	15,8200	21.096	,00
27/12/2005	16,0000	0,63%	15,9000	16,0000	15,6600	38.777	,00
23/12/2005	15,9000	0,25%	15,4800	15,9000	15,4800	10.990	,00
22/12/2005	15,8600	-0,13%	15,9000	16,1400	15,7400	11.215	,00
21/12/2005	15,8800	0,63%	15,7800	15,9000	15,7000	8.496	,00
20/12/2005	15,7800	-0,13%	15,6000	15,8000	15,5200	19.183	,00
19/12/2005	15,8000	-0,25%	15,8600	16,0000	15,5800	10.245	,00
16/12/2005	15,8400	2,06%	15,4600	15,8800	15,4600	19.239	,00
15/12/2005	15,5200	4,72%	14,8200	15,5200	14,8000	31.874	,00
14/12/2005	14,8200	0,82%	14,7000	14,8600	14,6600	10.224	,00
13/12/2005	14,7000	-0,68%	14,8000	15,0000	14,6600	6.240	,00
12/12/2005	14,8000	0,27%	14,6800	14,9000	14,6800	8.866	,00
09/12/2005	14,7600	0,27%	14,5800	14,8400	14,5800	2.114	,00
08/12/2005	14,7200	-1,21%	14,7400	14,7800	14,7000	5.151	,00
07/12/2005	14,9000	-0,80%	15,0200	15,1200	14,8600	8.472	,00
06/12/2005	15,0200	2,18%	14,7000	15,1000	14,5600	24.997	,00
05/12/2005	14,7000	-0,81%	14,6200	14,8400	14,6000	8.165	,00
02/12/2005	14,8200	-0,54%	14,6400	14,9000	14,6400	7.596	,00
01/12/2005	14,9000	0,68%	14,9600	15,0000	14,6800	7.534	,00
30/11/2005	14,8000	-0,67%	14,7800	14,8600	14,6400	7.997	,00
29/11/2005	14,9000	-0,13%	14,9800	15,0000	14,7200	2.008	,00
28/11/2005	14,9200	-0,67%	14,6200	15,1000	14,6200	7.339	,00
25/11/2005	15,0200	0,67%	14,9200	15,1200	14,9000	1.188	,00
24/11/2005	14,9200	0,40%	14,8600	15,0000	14,8200	4.073	,00
23/11/2005	14,8600	-2,24%	14,9200	15,1200	14,8400	11.935	,00
22/11/2005	15,2000	-1,04%	15,2400	15,3600	15,1800	17.504	,00
21/11/2005	15,3600	1,05%	15,2800	15,3800	15,2200	9.242	,00
18/11/2005	15,2000	-0,13%	15,1000	15,2400	15,0600	9.875	,00
17/11/2005	15,2200	0,53%	15,2400	15,4400	15,1000	7.107	,00
16/11/2005	15,1400	-0,53%	15,2000	15,2000	15,1000	2.386	,00
15/11/2005	15,2200	-0,78%	15,4800	15,5400	15,1800	21.475	,00
14/11/2005	15,3400	1,05%	15,2200	15,4000	15,2000	6.789	,00
11/11/2005	15,1800	2,02%	14,9000	15,2600	14,8000	14.438	,00
10/11/2005	14,8800	-0,80%	15,0000	15,0600	14,8600	10.535	,00
09/11/2005	15,0000	0,27%	15,0000	15,1600	14,9800	12.848	,00
08/11/2005	14,9600	-1,71%	15,2200	15,2600	14,9000	21.895	,00
07/11/2005	15,2200	-0,91%	15,3600	15,3600	15,2000	12.246	,00
04/11/2005	15,3600	-1,54%	15,6000	15,6000	15,3400	23.198	,00
03/11/2005	15,6000	0,26%	15,7800	15,7800	15,5800	12.859	,00
02/11/2005	15,5600	1,43%	15,6400	15,8600	15,5000	41.792	,00
01/11/2005	15,3400	4,21%	14,9600	15,5600	14,9400	42.249	,00
31/10/2005	14,7200	3,52%	14,3000	14,8000	14,3000	14.735	,00
27/10/2005	14,2200	-2,07%	14,5000	14,5000	14,1400	24.116	,00
26/10/2005	14,5200	-2,29%	14,8600	14,8600	14,5000	11.441	,00
25/10/2005	14,8600	-0,27%	14,9200	14,9800	14,8400	19.698	,00
24/10/2005	14,9000	0,00%	14,6200	14,9800	14,6200	9.157	,00
21/10/2005	14,9000	-0,40%	14,9200	15,0000	14,8800	4.003	,00
20/10/2005	14,9600	0,00%	14,7000	15,1800	14,7000	41.217	,00
19/10/2005	14,9600	-1,97%	15,2400	15,2600	14,6600	33.222	,00
18/10/2005	15,2600	-1,17%	15,3000	15,4800	15,2600	8.770	,00
17/10/2005	15,4400	0,00%	15,5000	15,5000	15,4000	11.583	,00
14/10/2005	15,4400	0,00%	15,4800	15,4800	15,3800	3.646	,00
13/10/2005	15,4400	-0,90%	15,5800	15,6400	15,4200	22.140	,00
12/10/2005	15,5800	-0,13%	15,4200	15,6000	15,4200	5.004	,00
11/10/2005	15,6000	-0,51%	15,6800	15,7000	15,5200	4.018	,00
10/10/2005	15,6800	-0,76%	15,8000	15,8000	15,6400	65.706	,00
07/10/2005	15,8000	0,00%	15,8000	16,0200	15,7800	5.445	,00
06/10/2005	15,8000	-1,25%	15,7800	15,8800	15,6800	8.633	,00
05/10/2005	16,0000	-0,12%	16,0200	16,0600	15,9000	4.295	,00
04/10/2005	16,0200	-0,99%	16,1800	16,2800	15,9800	10.589	,00
03/10/2005	16,1800	1,13%	16,4600	16,4600	16,0800	73.686	,00
30/9/2005	16,0000	1,14%	15,8400	16,4800	15,8200	19.028	,00
29/9/2005	15,8200	-0,25%	15,7200	15,9600	15,7000	7.454	,00
28/9/2005	15,8600	-0,88%	15,9800	16,0000	15,7600	3.559	,00
27/9/2005	16,0000	0,63%	15,7600	16,1000	15,7400	32.788	,00
26/9/2005	15,9000	0,63%	15,8000	15,9200	15,7800	3.966	,00
23/9/2005	15,8000	3,40%	15,2800	15,8000	15,2800	10.254	,00
22/9/2005	15,2800	-1,42%	15,4800	15,4800	15,2200	16.754	,00
21/9/2005	15,5000	0,00%	15,3000	15,5600	15,3000	5.438	,00
20/9/2005	15,5000	-0,39%	15,4000	15,5600	15,4000	14.072	,00
19/9/2005	15,5600	-1,64%	15,6000	15,6600	15,5000	9.998	,00
16/9/2005	15,8200	-2,35%	16,0000	16,1200	15,8000	11.953	,00
15/9/2005	16,2000	-2,64%	16,5000	16,6200	16,1600	39.949	,00
14/9/2005	16,6400	3,35%	16,1600	16,9800	16,1400	58.804	,00
13/9/2005	16,1000	1,64%	15,9200	16,2000	15,7000	15.947	,00
12/9/2005	15,8400	0,89%	15,6200	15,8800	15,5400	16.001	,00
09/9/2005	15,7000	-0,88%	15,8400	15,8400	15,6400	19.052	,00
08/9/2005	15,8400	-1,12%	16,0200	16,0200	15,7400	8.209	,00
07/9/2005	16,0200	-0,12%	16,0200	16,0600	15,9600	14.505	,00
06/9/2005	16,0400	0,12%	15,9000	16,0800	15,9000	13.114	,00
05/9/2005	16,0200	0,38%	15,8800	16,1400	15,8400	26.695	,00
02/9/2005	15,9600	1,40%	15,7400	16,0800	15,7400	26.500	,00
01/9/2005	15,7400	1,03%	15,5800	15,7800	15,5000	12.032	,00
31/8/2005	15,5800	2,23%	15,3000	15,6800	15,3000	19.058	,00
30/8/2005	15,2400	0,00%	15,4000	15,4200	15,2200	11.984	,00
29/8/2005	15,2400	-0,91%	15,1200	15,2800	15,0400	58.082	,00
26/8/2005	15,3800	-0,26%	15,4000	15,5800	15,3800	31.024	,00
25/8/2005	15,4200	1,18%	15,2400	15,4200	15,1600	18.734	,00
24/8/2005	15,2400	-1,04%	15,5000	15,5000	15,2400	38.266	,00
23/8/2005	15,4000	-2,28%	15,6400	15,6600	15,2800	24.165	,00
22/8/2005	15,7600	0,25%	15,7200	15,8000	15,7000	21.160	,00
19/8/2005	15,7200	-0,51%	15,8000	16,0400	15,7000	15.942	,00
18/8/2005	15,8000	0,77%	15,5000	15,9000	15,5000	23.101	,00
17/8/2005	15,6800	-1,26%	15,7200	15,8000	15,5600	15.998	,00
16/8/2005	15,8800	-2,10%	16,2200	16,3800	15,7800	16.406	,00
12/8/2005	16,2200	0,12%	16,2000	16,3400	16,1800	22.273	,00
11/8/2005	16,2000	-1,46%	16,5800	16,5800	16,1200	28.178	,00
10/8/2005	16,4400	2,62%	16,0200	16,5400	16,0200	77.177	,00
09/8/2005	16,0200	2,56%	15,7600	16,0200	15,7000	54.964	,00
08/8/2005	15,6200	1,03%	15,2600	15,8000	15,2600	38.720	,00
05/8/2005	15,4600	0,13%	15,3400	15,6800	15,2600	22.057	,00
04/8/2005	15,4400	-0,26%	15,5000	15,5200	15,3400	48.412	,00
03/8/2005	15,4800	-1,15%	15,9200	15,9200	15,4400	58.890	,00
02/8/2005	15,6600	-1,39%	15,9000	16,0800	15,5800	42.527	,00
01/8/2005	15,8800	-0,50%	15,9600	15,9600	15,4800	98.780	,00
29/7/2005	15,9600	-3,04%	16,5600	16,5600	15,8400	112.123	,00
28/7/2005	16,4600	2,75%	16,3000	16,5000	15,9400	120.803	,00
27/7/2005	16,0200	2,43%	16,0000	16,0800	15,8200	91.281	,00
26/7/2005	15,6400	1,69%	15,4000	15,6600	15,2000	89.511	,00
25/7/2005	15,3800	3,64%	14,8400	15,4200	14,8400	87.734	,00
22/7/2005	14,8400	2,49%	14,9200	14,9200	14,6600	95.793	,00
21/7/2005	14,4800	0,84%	14,4000	14,9800	14,2600	201.083	,00
20/7/2005	14,3600	3,91%	13,9600	14,4400	13,9400	107.697	,00
19/7/2005	13,8200	-0,29%	13,9600	13,9600	13,7400	60.839	,00
18/7/2005	13,8600	1,02%	13,7600	13,9600	13,7200	54.379	,00
15/7/2005	13,7200	0,59%	13,6400	14,0200	13,6000	134.909	,00
14/7/2005	13,6400	3,49%	13,4800	13,7400	13,3000	121.821	,00
13/7/2005	13,1800	3,78%	12,7000	13,2000	12,7000	154.876	,00
12/7/2005	12,7000	1,76%	12,4800	12,7600	12,4800	82.838	,00
11/7/2005	12,4800	4,00%	12,0000	12,5000	12,0000	73.772	,00
08/7/2005	12,0000	1,87%	11,9400	12,1600	11,9000	42.799	,00
07/7/2005	11,7800	-1,51%	12,0000	12,0000	11,5800	53.684	,00
06/7/2005	11,9600	-0,99%	12,0800	12,1000	11,9400	31.034	,00
05/7/2005	12,0800	-0,66%	12,1400	12,2000	12,0400	32.806	,00
04/7/2005	12,1600	-1,30%	12,3200	12,3200	12,1400	11.407	,00
01/7/2005	12,3200	0,16%	12,3800	12,4400	12,2600	33.966	,00
30/6/2005	12,3000	-0,65%	12,3800	12,5200	12,2400	34.732	,00
29/6/2005	12,3800	-2,52%	12,7800	12,7800	12,1600	45.217	,00
28/6/2005	12,7000	1,11%	12,6000	12,7400	12,4800	74.563	,00
27/6/2005	12,5600	1,78%	12,3400	12,6200	12,3400	77.928	,00
24/6/2005	12,3400	0,00%	12,1000	12,3800	12,0800	38.271	,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.%