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
15/4/2004	10,2800	-0,19%	10,3600	10,4000	10,2400	9.145	,00
14/4/2004	10,3000	-1,53%	10,3200	10,3800	10,2200	8.317	,00
13/4/2004	10,4600	1,75%	10,2400	10,4600	10,1000	30.010	,00
08/4/2004	10,2800	0,19%	10,1000	10,2800	10,1000	8.377	,00
07/4/2004	10,2600	0,98%	10,0000	10,2800	10,0000	6.757	,00
06/4/2004	10,1600	0,59%	10,1000	10,2200	10,0600	15.432	,00
05/4/2004	10,1000	0,60%	10,1000	10,1000	10,0200	9.762	,00
02/4/2004	10,0400	0,00%	10,0000	10,1600	9,9600	10.022	,00
01/4/2004	10,0400	-0,59%	10,0000	10,2600	10,0000	25.814	,00
31/3/2004	10,1000	0,00%	10,0400	10,2000	10,0200	17.347	,00
30/3/2004	10,1000	-0,20%	10,1200	10,1400	9,9200	25.175	,00
29/3/2004	10,1200	-0,20%	10,1000	10,2600	10,0000	27.289	,00
26/3/2004	10,1400	2,63%	9,8800	10,2000	9,8400	21.598	,00
24/3/2004	9,8800	-0,40%	9,9800	10,0000	9,7000	18.393	,00
23/3/2004	9,9200	1,64%	9,7600	9,9400	9,4600	28.010	,00
22/3/2004	9,7600	-2,59%	9,9000	9,9000	9,5000	63.882	,00
19/3/2004	10,0200	-0,99%	10,0000	10,1400	9,9600	34.843	,00
18/3/2004	10,1200	-1,94%	10,3000	10,3000	10,1000	42.654	,00
17/3/2004	10,3200	0,00%	10,1600	10,4400	10,1600	29.468	,00
16/3/2004	10,3200	1,57%	10,1600	10,3600	9,9000	27.314	,00
15/3/2004	10,1600	-3,05%	10,3000	10,3800	10,0800	21.101	,00
12/3/2004	10,4800	0,00%	10,3000	10,5600	10,3000	23.464	,00
11/3/2004	10,4800	-2,24%	10,6800	10,6800	10,2200	52.654	,00
10/3/2004	10,7200	-1,83%	10,7800	10,9000	10,7000	15.704	,00
09/3/2004	10,9200	-0,36%	10,9800	10,9800	10,7400	15.480	,00
08/3/2004	10,9600	0,92%	11,1400	11,1600	10,9000	91.389	,00
05/3/2004	10,8600	0,74%	10,7200	11,0600	10,7200	60.350	,00
04/3/2004	10,7800	0,19%	10,8400	10,9000	10,7000	32.322	,00
03/3/2004	10,7600	-1,10%	10,8800	10,9400	10,7000	23.638	,00
02/3/2004	10,8800	-1,27%	11,0200	11,0800	10,8000	42.594	,00
01/3/2004	11,0200	-2,48%	11,3000	11,3000	10,9600	25.880	,00
27/2/2004	11,3000	1,99%	11,0800	11,3400	11,0800	52.920	,00
26/2/2004	11,0800	1,84%	10,8800	11,1000	10,7400	37.000	,00
25/2/2004	10,8800	-2,16%	11,1200	11,1200	10,8400	36.740	,00
24/2/2004	11,1200	-3,14%	11,4600	11,4600	11,0400	55.040	,00
20/2/2004	11,4800	-0,35%	11,4000	11,5200	11,4000	14.460	,00
19/2/2004	11,5200	-2,21%	11,7800	11,8600	11,4800	35.190	,00
18/2/2004	11,7800	1,03%	11,6600	11,8200	11,6600	50.780	,00
17/2/2004	11,6600	-0,85%	11,7200	11,9200	11,6000	24.248	,00
16/2/2004	11,7600	-0,51%	11,6800	11,8600	11,6200	22.334	,00
13/2/2004	11,8200	-0,67%	11,7600	11,9400	11,7600	18.010	,00
12/2/2004	11,9000	-0,17%	11,9800	12,1000	11,8600	52.944	,00
11/2/2004	11,9200	1,88%	11,9000	12,0800	11,8400	92.584	,00
10/2/2004	11,7000	2,99%	11,3400	11,9800	11,3000	119.430	,00
09/2/2004	11,3600	-0,70%	11,4200	11,5400	11,3400	55.970	,00
06/2/2004	11,4400	0,35%	11,4000	11,6600	11,4000	59.474	,00
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
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.%