Συνεχης ενημερωση

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

42,3500 €

-0,4500 (-1,05%)

Άνοιγμα 42,5500
Υψηλό 43,4000
Χαμηλό 42,3500

Όγκος 6.851
Τζίρος 291.662 €
Πράξεις 94

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/2/2004	11,4000	0,53%	11,3000	11,5600	11,3000	57.110	,00
04/2/2004	11,3400	-1,05%	11,3000	11,4600	11,3000	29.800	,00
03/2/2004	11,4600	-1,21%	11,5400	11,5400	11,3800	23.390	,00
02/2/2004	11,6000	-0,85%	11,7000	11,8400	11,5800	19.289	,00
30/1/2004	11,7000	1,74%	11,5800	11,9000	11,5400	47.400	,00
29/1/2004	11,5000	0,00%	11,5000	11,5600	11,2600	33.000	,00
28/1/2004	11,5000	-1,03%	11,6400	11,6400	11,4800	46.420	,00
27/1/2004	11,6200	0,87%	11,5200	11,7800	11,5200	46.130	,00
26/1/2004	11,5200	-4,00%	11,9800	12,0000	11,4800	63.580	,00
23/1/2004	12,0000	-0,83%	12,1000	12,1000	11,9400	61.814	,00
22/1/2004	12,1000	0,17%	12,1200	12,2800	12,0000	86.370	,00
21/1/2004	12,0800	2,72%	11,7400	12,1600	11,6800	108.850	,00
20/1/2004	11,7600	-2,00%	12,0200	12,0400	11,7200	74.680	,00
19/1/2004	12,0000	-0,50%	12,0600	12,3800	11,9400	89.694	,00
16/1/2004	12,0600	-0,33%	12,1000	12,1800	11,9600	70.088	,00
15/1/2004	12,1000	-2,10%	12,3600	12,4800	12,0400	109.778	,00
14/1/2004	12,3600	0,65%	12,2800	12,4000	12,0800	188.944	,00
13/1/2004	12,2800	0,99%	12,3400	12,4800	12,2200	240.800	,00
12/1/2004	12,1600	5,01%	11,5000	12,2000	11,5000	158.550	,00
09/1/2004	11,5800	1,94%	11,0000	11,7400	11,0000	158.650	,00
08/1/2004	11,3600	-0,35%	11,4000	11,5800	11,2800	77.010	,00
07/1/2004	11,4000	3,45%	11,0000	11,4200	11,0000	118.960	,00
05/1/2004	11,0200	2,23%	10,8400	11,0600	10,7200	45.120	,00
02/1/2004	10,7800	3,06%	10,5000	10,8400	10,5000	22.780	,00
31/12/2003	10,4600	0,00%	10,4600	10,4800	10,4000	23.040	,00
30/12/2003	10,4600	1,16%	10,3000	10,4800	10,2600	13.970	,00
29/12/2003	10,3400	0,78%	10,2600	10,3800	10,2200	10.090	,00
24/12/2003	10,2600	-0,77%	10,3400	10,3400	10,2400	4.600	,00
23/12/2003	10,3400	0,00%	10,5000	10,5000	10,2600	9.140	,00
22/12/2003	10,3400	-0,77%	10,3400	10,4400	10,3200	5.100	,00
19/12/2003	10,4200	0,58%	10,3400	10,4800	10,3200	9.850	,00
18/12/2003	10,3600	0,39%	10,3200	10,5200	10,2200	7.380	,00
17/12/2003	10,3200	0,39%	10,0200	10,3400	10,0200	26.090	,00
16/12/2003	10,2800	-2,10%	10,5000	10,5000	10,2400	30.700	,00
15/12/2003	10,5000	-0,38%	10,5400	10,6200	10,3200	12.420	,00
12/12/2003	10,5400	0,19%	10,4600	10,6000	10,4000	13.840	,00
11/12/2003	10,5200	0,57%	10,5000	10,5400	10,3800	7.730	,00
10/12/2003	10,4600	-0,19%	10,4400	10,4600	10,3000	11.980	,00
09/12/2003	10,4800	0,96%	10,3800	10,5600	10,3800	7.656	,00
08/12/2003	10,3800	-1,52%	10,5000	10,5000	10,3400	10.080	,00
05/12/2003	10,5400	0,38%	10,6200	10,7000	10,1000	60.510	,00
04/12/2003	10,5000	1,74%	10,3200	10,5200	10,3200	25.660	,00
03/12/2003	10,3200	0,00%	10,3000	10,3400	10,2600	20.050	,00
02/12/2003	10,3200	0,98%	10,3200	10,3200	10,1000	6.680	,00
01/12/2003	10,2200	0,59%	10,1600	10,3000	10,1600	9.520	,00
28/11/2003	10,1600	1,20%	10,1000	10,3000	10,0600	23.520	,00
27/11/2003	10,0400	0,40%	10,0000	10,1200	10,0000	19.680	,00
26/11/2003	10,0000	-0,79%	10,0600	10,1000	9,9600	45.590	,00
25/11/2003	10,0800	-0,40%	10,0000	10,2000	10,0000	11.020	,00
24/11/2003	10,1200	1,61%	10,2600	10,2600	10,1000	13.910	,00
21/11/2003	9,9600	0,40%	10,0000	10,0800	9,9000	8.180	,00
20/11/2003	9,9200	-2,75%	10,1800	10,2400	9,9000	36.380	,00
19/11/2003	10,2000	-0,78%	10,2000	10,2200	10,0600	19.080	,00
18/11/2003	10,2800	0,00%	10,3000	10,3600	10,2600	14.430	,00
17/11/2003	10,2800	-0,96%	10,3000	10,3200	10,2400	12.030	,00
14/11/2003	10,3800	-0,38%	10,3600	10,5000	10,3400	19.150	,00
13/11/2003	10,4200	0,19%	10,5000	10,5800	10,4200	9.400	,00
12/11/2003	10,4000	-0,95%	10,4400	10,6000	10,3600	46.500	,00
11/11/2003	10,5000	-2,05%	10,6000	10,6800	10,4800	14.020	,00
10/11/2003	10,7200	-0,92%	10,5400	10,8000	10,5400	7.050	,00
07/11/2003	10,8200	0,37%	10,7800	10,9400	10,7600	23.770	,00
06/11/2003	10,7800	0,56%	10,7400	10,9000	10,6600	44.410	,00
05/11/2003	10,7200	-0,37%	10,9000	10,9000	10,6200	7.400	,00
04/11/2003	10,7600	-1,65%	11,0000	11,0400	10,7400	22.970	,00
03/11/2003	10,9400	2,43%	10,6800	10,9600	10,6800	53.060	,00
31/10/2003	10,6800	1,91%	10,4800	10,7400	10,2800	38.300	,00
30/10/2003	10,4800	-0,38%	10,4200	10,5000	10,3800	8.980	,00
29/10/2003	10,5200	-0,57%	10,6000	10,6600	10,3600	24.800	,00
27/10/2003	10,5800	1,73%	10,4000	10,6400	10,4000	12.170	,00
24/10/2003	10,4000	-0,19%	10,3200	10,5000	10,3200	14.600	,00
23/10/2003	10,4200	-2,25%	10,1400	10,5000	10,1400	26.060	,00
22/10/2003	10,6600	-1,11%	10,6600	10,8800	10,6400	16.600	,00
21/10/2003	10,7800	1,70%	10,6600	10,8000	10,5800	48.870	,00
20/10/2003	10,6000	-0,38%	10,6600	10,7200	10,4400	17.910	,00
17/10/2003	10,6400	0,95%	10,5800	10,7000	10,4000	26.500	,00
16/10/2003	10,5400	-1,31%	10,6800	10,6800	10,5000	20.210	,00
15/10/2003	10,6800	0,19%	10,6400	10,7000	10,6200	21.530	,00
14/10/2003	10,6600	-1,11%	10,7800	10,8000	10,5800	10.990	,00
13/10/2003	10,7800	0,37%	10,8600	10,8600	10,7000	22.910	,00
10/10/2003	10,7400	-0,56%	10,8000	10,9800	10,7200	39.960	,00
09/10/2003	10,8000	0,75%	10,7200	10,8800	10,6200	58.510	,00
08/10/2003	10,7200	1,32%	10,6000	10,9400	10,6000	67.500	,00
07/10/2003	10,5800	-2,40%	10,9000	10,9000	10,4000	50.720	,00
06/10/2003	10,8400	0,93%	10,8400	10,9600	10,7800	105.780	,00
03/10/2003	10,7400	6,55%	10,1200	10,7600	10,1200	134.530	,00
02/10/2003	10,0800	4,56%	9,8400	10,1400	9,8200	161.150	,00
01/10/2003	9,6400	2,99%	9,3000	9,7600	9,2600	122.760	,00
30/9/2003	9,3600	-3,31%	9,6000	9,6000	9,2400	113.160	,00
29/9/2003	9,6800	-1,22%	9,8200	9,8200	9,6400	46.110	,00
26/9/2003	9,8000	-2,00%	10,0600	10,1400	9,7200	132.160	,00
25/9/2003	10,0000	-2,34%	10,2400	10,2400	9,9800	87.560	,00
24/9/2003	10,2400	1,59%	10,1800	10,4000	10,1200	52.680	,00
23/9/2003	10,0800	-1,75%	10,1800	10,1800	9,9600	81.540	,00
22/9/2003	10,2600	-1,91%	10,4600	10,4600	10,0400	34.510	,00
19/9/2003	10,4600	2,35%	10,3000	10,5000	10,2600	52.060	,00
18/9/2003	10,2200	-1,35%	10,4000	10,4000	10,2000	47.820	,00
17/9/2003	10,3600	0,58%	10,4000	10,6400	10,3200	85.140	,00
16/9/2003	10,3000	-3,20%	10,5200	10,5200	10,2600	85.400	,00
15/9/2003	10,6400	-2,03%	11,0400	11,0400	10,6000	69.420	,00
12/9/2003	10,8600	0,56%	10,9400	11,1800	10,8200	68.240	,00
11/9/2003	10,8000	1,50%	10,7600	11,2000	10,5000	229.970	,00
10/9/2003	10,6400	-1,48%	10,7200	10,9600	10,1600	206.920	,00
09/9/2003	10,8000	-1,82%	11,0200	11,0600	10,5800	205.830	,00
08/9/2003	11,0000	-6,78%	11,9000	11,9000	10,9000	152.600	,00
05/9/2003	11,8000	1,37%	11,6400	11,8800	11,6400	67.650	,00
04/9/2003	11,6400	0,52%	11,6400	11,8000	11,5400	92.120	,00
03/9/2003	11,5800	-0,86%	11,7000	11,9800	11,4200	132.790	,00
02/9/2003	11,6800	-1,35%	11,7000	12,0000	11,5000	165.890	,00
01/9/2003	11,8400	-1,99%	12,0800	12,3400	11,8000	87.990	,00
29/8/2003	12,0800	-1,79%	12,3200	12,3200	11,8000	181.020	,00
28/8/2003	12,3000	0,16%	12,2200	12,5800	12,1600	94.090	,00
27/8/2003	12,2800	-1,92%	12,5000	12,5800	12,2400	102.270	,00
26/8/2003	12,5200	-2,34%	12,5400	12,9000	12,4600	110.890	,00
25/8/2003	12,8200	-1,69%	12,8400	13,0000	12,8000	93.170	,00
22/8/2003	13,0400	0,15%	13,0000	13,0600	12,8200	112.070	,00
21/8/2003	13,0200	-0,15%	13,0400	13,2200	13,0000	212.460	,00
20/8/2003	13,0400	-1,21%	13,1600	13,3000	12,9800	148.680	,00
19/8/2003	13,2000	4,43%	12,6400	13,2800	12,6400	396.724	,00
18/8/2003	12,6400	-1,40%	12,8200	13,2000	12,4000	260.840	,00
14/8/2003	12,8200	2,89%	12,5000	12,8800	12,4600	329.980	,00
13/8/2003	12,4600	3,32%	12,2400	12,5200	12,0600	383.190	,00
12/8/2003	12,0600	3,61%	11,6400	12,1200	11,6000	610.140	,00
11/8/2003	11,6400	0,87%	11,7000	11,8000	11,5400	620.580	,00
08/8/2003	11,5400	31,14%	11,0000	12,2800	11,0000	2.447.590	,00
31/7/2003	8,8000	0,00%	8,8000	8,8000	8,8000	3.327.560	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%