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
22/10/2018	15,8000	0,25%	15,7600	15,9000	15,5600	478	7.560,00
19/10/2018	15,7600	0,25%	15,6200	15,8000	15,5000	5.817	90.797,00
18/10/2018	15,7200	-0,88%	15,7800	15,8800	15,7000	1.322	20.801,00
17/10/2018	15,8600	1,15%	15,9400	15,9400	15,6400	4.046	63.918,00
16/10/2018	15,6800	-0,76%	15,7400	15,7800	15,3600	4.785	74.825,00
15/10/2018	15,8000	1,54%	15,9600	15,9600	15,6200	6.027	95.169,00
12/10/2018	15,5600	-1,02%	15,6400	15,9000	15,5400	1.531	23.961,00
11/10/2018	15,7200	1,42%	15,5000	15,7200	15,4000	5.212	81.189,00
10/10/2018	15,5000	-2,52%	16,0200	16,1000	15,5000	10.386	162.353,00
09/10/2018	15,9000	-0,62%	16,4400	16,4400	15,8000	10.733	171.322,00
08/10/2018	16,0000	-1,84%	16,3600	16,3600	15,7200	8.400	134.411,00
05/10/2018	16,3000	-2,40%	16,8200	16,8200	16,2800	4.286	69.957,00
04/10/2018	16,7000	1,09%	16,8000	16,8800	16,6000	18.801	314.587,00
03/10/2018	16,5200	-0,12%	16,5400	16,8600	16,0200	11.817	193.482,00
02/10/2018	16,5400	-0,96%	16,7400	16,8000	16,5000	1.883	31.144,00
01/10/2018	16,7000	1,21%	16,5600	16,7400	16,5600	4.028	67.108,00
28/9/2018	16,5000	0,00%	16,6000	16,6000	16,3000	4.964	81.664,00
27/9/2018	16,5000	3,13%	16,5000	16,5600	16,3800	10.657	175.571,00
26/9/2018	16,0000	-2,08%	16,2000	16,4000	16,0000	4.127	66.399,00
25/9/2018	16,3400	2,13%	16,3000	16,3800	15,9200	641	10.435,00
24/9/2018	16,0000	-1,23%	16,1000	16,2600	15,9600	2.727	43.861,00
21/9/2018	16,2000	1,25%	16,0000	16,3600	16,0000	7.550	122.731,00
20/9/2018	16,0000	1,01%	16,1800	16,2400	15,8400	14.208	228.041,00
19/9/2018	15,8400	-2,70%	16,0800	16,4400	15,8400	5.531	89.441,00
18/9/2018	16,2800	0,62%	16,1200	16,4000	15,9000	1.428	23.105,00
17/9/2018	16,1800	-0,12%	15,9800	16,2000	15,9000	2.225	35.542,00
14/9/2018	16,2000	1,89%	16,3800	16,4000	15,9200	575	9.293,00
13/9/2018	15,9000	-0,50%	16,0200	16,3800	15,9000	4.093	65.591,00
12/9/2018	15,9800	-0,12%	16,2000	16,8000	15,9600	5.463	87.988,00
11/9/2018	16,0000	-2,20%	16,4000	16,4000	16,0000	1.835	29.578,00
10/9/2018	16,3600	1,61%	16,1000	16,5800	16,1000	796	13.028,00
07/9/2018	16,1000	-1,11%	16,2400	16,4000	16,1000	1.517	24.619,00
06/9/2018	16,2800	1,37%	16,4800	16,4800	16,2000	1.374	22.386,00
05/9/2018	16,0600	-0,86%	16,2200	16,5800	16,0400	7.386	119.083,00
04/9/2018	16,2000	0,87%	16,0000	16,9600	16,0000	4.671	75.649,00
03/9/2018	16,0600	-0,99%	16,3600	16,3600	16,0600	2.973	48.114,00
31/8/2018	16,2200	-2,64%	16,7200	16,8200	16,2200	6.884	113.396,00
30/8/2018	16,6600	-0,12%	16,8000	16,8000	16,6200	4.289	71.922,00
29/8/2018	16,6800	0,85%	16,5800	16,7000	16,4000	2.341	38.787,00
28/8/2018	16,5400	1,60%	16,2800	16,6000	16,2000	2.211	36.287,00
27/8/2018	16,2800	-0,73%	16,8000	16,8200	16,0400	1.821	29.877,00
24/8/2018	16,4000	-0,85%	16,6200	16,6200	16,4000	555	9.173,00
23/8/2018	16,5400	2,22%	16,2000	16,6000	16,0600	3.240	53.210,00
22/8/2018	16,1800	0,50%	16,2000	16,2000	15,9200	1.427	23.043,00
21/8/2018	16,1000	-1,83%	16,5400	16,6600	16,0000	5.894	95.339,00
20/8/2018	16,4000	1,23%	16,0600	16,6800	16,0600	543	8.871,00
17/8/2018	16,2000	2,02%	15,8800	16,4800	15,8800	4.305	69.474,00
16/8/2018	15,8800	-2,70%	16,3200	16,4000	15,8800	3.307	53.249,00
14/8/2018	16,3200	-1,09%	16,4600	16,9600	16,3200	4.736	78.084,00
13/8/2018	16,5000	-1,43%	17,1800	17,1800	16,5000	8.068	133.399,00
10/8/2018	16,7400	-0,36%	17,0000	17,3200	16,7400	3.315	55.949,00
09/8/2018	16,8000	0,12%	16,9000	16,9000	16,7400	384	6.441,00
08/8/2018	16,7800	-0,71%	16,7800	16,9800	16,7400	649	10.893,00
07/8/2018	16,9000	0,00%	17,0600	17,0600	16,8800	508	8.592,00
06/8/2018	16,9000	-1,63%	16,8400	17,1200	16,6600	2.500	42.244,00
03/8/2018	17,1800	-0,58%	17,2200	17,3600	17,0000	2.816	48.470,00
02/8/2018	17,2800	1,65%	16,9800	17,2800	16,9800	4.718	80.752,00
01/8/2018	17,0000	-0,12%	17,2600	17,2600	16,9600	3.269	55.614,00
31/7/2018	17,0200	0,24%	17,0000	17,0800	16,9000	5.858	99.651,00
30/7/2018	16,9800	2,29%	16,9800	17,0000	16,7200	10.236	172.643,00
27/7/2018	16,6000	-0,24%	16,6400	16,7600	16,5600	3.052	50.678,00
26/7/2018	16,6400	-0,12%	16,6800	16,9800	16,6000	2.780	46.343,00
25/7/2018	16,6600	0,24%	16,6400	16,8800	16,6400	1.328	22.194,00
24/7/2018	16,6200	-2,24%	17,3400	17,3400	16,6200	1.521	25.700,00
23/7/2018	17,0000	-1,73%	17,0200	17,1600	17,0000	1.414	24.141,00
20/7/2018	17,3000	0,58%	17,4000	17,4000	17,0600	3.265	55.850,00
19/7/2018	17,2000	-1,71%	17,4000	17,4400	17,2000	719	12.424,00
18/7/2018	17,5000	0,34%	17,4600	17,5000	17,2200	10.833	188.878,00
17/7/2018	17,4400	0,00%	17,1400	17,4600	17,1400	4.167	72.512,00
16/7/2018	17,4400	0,69%	17,4000	17,4800	17,3000	10.811	187.812,00
13/7/2018	17,3200	3,10%	16,8600	17,4800	16,8200	27.221	469.878,00
12/7/2018	16,8000	0,24%	16,7600	16,8400	16,7000	12.989	218.000,00
11/7/2018	16,7600	-0,24%	16,7600	16,7600	16,7000	7.532	126.228,00
10/7/2018	16,8000	0,12%	16,6000	16,8000	16,6000	630	10.556,00
09/7/2018	16,7800	0,48%	16,7800	16,7800	16,6000	215	3.588,00
06/7/2018	16,7000	0,36%	16,5200	16,7000	16,5200	311	5.187,00
05/7/2018	16,6400	0,85%	16,5000	16,8000	16,5000	351	5.823,00
04/7/2018	16,5000	0,00%	16,7000	16,7000	16,5000	3.476	57.490,00
03/7/2018	16,5000	-0,24%	16,5600	16,8000	16,5000	933	15.427,00
02/7/2018	16,5400	0,00%	16,9000	16,9000	16,5200	685	11.475,00
29/6/2018	16,5400	0,24%	16,5000	16,8000	16,5000	2.274	37.624,00
28/6/2018	16,5000	0,00%	16,5000	16,8200	16,4800	6.549	108.095,00
27/6/2018	16,5000	-2,02%	16,7600	16,7800	16,5000	6.061	100.099,00
26/6/2018	16,8400	1,08%	16,6400	16,9800	16,5600	3.383	56.887,00
25/6/2018	16,6600	-1,42%	16,7600	16,8200	16,6400	2.242	37.436,00
22/6/2018	16,9000	0,00%	17,0000	17,0000	16,6200	3.749	63.204,00
21/6/2018	16,9000	-0,12%	16,9800	16,9800	16,5600	3.672	61.634,00
20/6/2018	16,9200	1,44%	16,7600	16,9600	16,6800	6.592	111.084,00
19/6/2018	16,6800	-1,18%	16,8000	16,8000	16,5000	1.764	29.378,00
18/6/2018	16,8800	2,18%	16,5000	16,8800	16,5000	3.552	59.363,00
15/6/2018	16,5200	-0,12%	16,5000	16,7200	16,5000	5.411	89.808,00
14/6/2018	16,5400	0,24%	16,5000	16,5400	16,4800	14.830	244.719,00
13/6/2018	16,5000	0,98%	16,3000	16,5000	16,2000	5.714	93.791,00
12/6/2018	16,3400	0,25%	16,4000	16,4000	16,3000	5.389	87.932,00
11/6/2018	16,3000	-0,61%	16,5000	16,5000	16,3000	5.204	84.904,00
08/6/2018	16,4000	0,00%	16,4000	16,4400	16,3200	2.537	41.477,00
07/6/2018	16,4000	0,99%	16,1400	16,6000	16,1400	9.472	155.058,00
06/6/2018	16,2400	-0,49%	16,5200	16,5200	16,1400	2.192	35.570,00
05/6/2018	16,3200	0,12%	16,1200	16,4800	16,1200	20.019	326.828,00
04/6/2018	16,3000	-0,85%	16,5000	16,5000	16,0200	23.596	384.750,00
01/6/2018	16,4400	0,86%	16,3000	16,4400	16,1000	2.793	45.513,00
31/5/2018	16,3000	3,16%	15,8600	16,3000	15,7200	6.201	99.988,00
30/5/2018	15,8000	1,02%	15,9200	15,9200	15,7200	3.774	59.562,00
29/5/2018	15,6400	-1,01%	15,5600	15,7400	15,5400	7.693	120.270,00
25/5/2018	15,8000	0,00%	15,9800	15,9800	15,5600	10.336	162.853,00
24/5/2018	15,8000	-1,86%	16,0000	16,1600	15,6800	9.233	145.753,00
23/5/2018	16,1000	-1,11%	16,1800	16,1800	15,9800	1.237	19.814,00
22/5/2018	16,2800	0,49%	16,2600	16,3000	16,1200	1.622	26.344,00
21/5/2018	16,2000	-0,49%	16,0600	16,2000	15,9000	3.363	53.915,00
18/5/2018	16,2800	0,12%	16,1600	16,3600	16,0200	3.596	58.283,00
17/5/2018	16,2600	2,26%	16,3600	16,3600	15,9400	980	15.837,00
16/5/2018	15,9000	-0,25%	15,9400	16,3000	15,8400	5.271	84.074,00
15/5/2018	15,9400	-1,36%	16,0200	16,2800	15,9400	3.861	61.978,00
14/5/2018	16,1600	-1,82%	16,1000	16,3000	16,1000	1.494	24.175,00
11/5/2018	16,4600	0,98%	16,2000	16,4600	16,2000	885	14.551,00
10/5/2018	16,3000	0,00%	16,1800	16,5000	16,1800	4.058	66.286,00
09/5/2018	16,3000	1,24%	16,2400	16,4000	16,0200	1.583	25.784,00
08/5/2018	16,1000	2,42%	15,7200	16,1600	15,5600	8.699	138.115,00
07/5/2018	15,7200	-0,88%	15,8600	16,0000	15,7200	6.148	97.336,00
04/5/2018	15,8600	-0,25%	16,0000	16,0000	15,7000	3.194	50.476,00
03/5/2018	15,9000	-2,09%	16,2400	16,2400	15,9000	6.844	109.385,00
02/5/2018	16,2400	-0,85%	16,2400	16,4000	16,0800	5.012	80.852,00
30/4/2018	16,3800	0,74%	16,0800	16,4000	16,0000	3.416	55.297,00
27/4/2018	16,2600	1,12%	16,3800	16,3800	15,9600	8.488	137.179,00
26/4/2018	16,0800	0,25%	16,4200	16,4400	15,8600	6.413	103.368,00
25/4/2018	16,0400	-1,96%	16,3600	16,3600	16,0400	1.707	27.426,00
24/4/2018	16,3600	0,49%	16,2000	16,3600	16,1000	3.498	56.828,00
23/4/2018	16,2800	-1,81%	16,3200	16,5800	16,2800	8.148	133.762,00
20/4/2018	16,5800	-1,19%	16,7200	16,7200	16,2600	14.820	245.020,00
19/4/2018	16,7800	1,08%	16,4800	16,7800	16,2200	11.509	190.243,00
18/4/2018	16,6000	0,73%	16,5000	16,6400	16,3800	18.716	308.967,00
17/4/2018	16,4800	3,65%	16,1000	16,5000	15,9000	22.348	359.621,00
16/4/2018	15,9000	1,27%	15,7600	16,1000	15,5400	5.347	85.013,00
13/4/2018	15,7000	0,64%	15,6400	15,8600	15,6200	4.259	66.865,00
12/4/2018	15,6000	0,00%	15,6000	15,8600	15,6000	4.306	67.473,00
11/4/2018	15,6000	-2,50%	16,1600	16,1600	15,5000	10.594	166.490,00
10/4/2018	16,0000	0,00%	16,1800	16,1800	15,7600	10.159	162.947,00
05/4/2018	16,0000	2,17%	15,6800	16,1200	15,6800	3.150	50.011,00
04/4/2018	15,6600	-2,13%	16,2600	16,2600	15,6600	6.351	100.413,00
03/4/2018	16,0000	-1,60%	16,1000	16,3400	15,8600	7.134	114.000,00
29/3/2018	16,2600	-0,49%	16,4200	16,5800	16,0200	9.339	151.827,00
28/3/2018	16,3400	-0,37%	16,4800	16,4800	16,0000	4.411	71.012,00
27/3/2018	16,4000	1,23%	16,2600	16,5000	16,0000	2.828	45.922,00
26/3/2018	16,2000	0,87%	16,6800	16,6800	16,1200	1.141	18.566,00
23/3/2018	16,0600	-0,99%	16,2200	16,3400	16,0400	6.914	111.598,00
22/3/2018	16,2200	-2,29%	16,8400	16,8400	16,2200	4.544	74.365,00
21/3/2018	16,6000	0,00%	16,8400	16,8400	16,5400	2.992	49.770,00
20/3/2018	16,6000	-1,19%	16,5000	16,8400	16,5000	4.741	78.777,00
19/3/2018	16,8000	-0,83%	16,9200	16,9600	16,5600	4.824	80.963,00
16/3/2018	16,9400	0,95%	16,8400	16,9800	16,5600	4.297	72.059,00
15/3/2018	16,7800	1,57%	16,5600	16,8000	16,3600	6.523	108.479,00
14/3/2018	16,5200	-1,20%	16,7200	16,7600	16,4000	8.467	140.070,00
13/3/2018	16,7200	0,60%	16,7000	16,7800	16,4600	1.506	25.023,00
12/3/2018	16,6200	0,12%	16,4800	16,7800	16,4800	2.550	42.576,00
09/3/2018	16,6000	0,12%	16,5800	16,6200	16,3200	3.072	50.445,00
08/3/2018	16,5800	0,24%	16,3800	16,5800	16,3200	2.832	46.611,00
07/3/2018	16,5400	-1,31%	16,6800	16,7400	16,3600	3.833	63.645,00
06/3/2018	16,7600	2,44%	16,3600	16,7600	16,3600	3.951	65.248,00
05/3/2018	16,3600	-1,45%	16,5600	16,9000	16,2200	4.833	79.366,00
02/3/2018	16,6000	-1,07%	16,6600	16,9400	16,5000	2.394	39.702,00
01/3/2018	16,7800	-1,29%	16,7000	17,0600	16,7000	4.374	73.565,00
28/2/2018	17,0000	1,92%	16,6800	17,0000	16,6600	11.186	188.117,00
27/2/2018	16,6800	1,71%	16,5000	16,8200	16,3400	5.846	97.095,00
26/2/2018	16,4000	-0,97%	16,6000	16,6000	16,3200	7.696	126.629,00
23/2/2018	16,5600	-0,12%	16,7000	16,7000	16,1600	6.042	99.638,00
22/2/2018	16,5800	0,97%	16,4000	16,6200	16,3400	2.174	35.791,00
21/2/2018	16,4200	-0,85%	16,2800	16,6600	16,2800	5.348	88.289,00
20/2/2018	16,5600	-0,84%	16,7000	16,8000	16,2000	6.409	105.625,00
16/2/2018	16,7000	0,60%	16,6800	16,7800	16,3800	7.858	130.809,00
15/2/2018	16,6000	1,22%	16,4800	16,6400	16,1600	4.550	74.947,00
14/2/2018	16,4000	2,50%	16,3600	16,4000	16,0400	6.833	111.061,00
13/2/2018	16,0000	-1,84%	16,4200	16,5600	15,9600	46.411	759.639,00
12/2/2018	16,3000	-2,40%	16,7000	16,7000	16,0000	7.537	122.900,00
09/2/2018	16,7000	2,08%	16,0000	16,7000	15,9200	11.533	188.478,00
08/2/2018	16,3600	-1,21%	16,2000	16,6200	16,2000	3.614	59.544,00
07/2/2018	16,5600	2,73%	16,2200	16,6800	16,2000	8.035	132.131,00
06/2/2018	16,1200	-3,13%	16,1600	16,4800	16,0200	40.268	652.322,00
05/2/2018	16,6400	-1,54%	16,7000	16,9000	16,5600	13.719	228.256,00
02/2/2018	16,9000	-1,17%	17,3000	17,5200	16,9000	11.630	199.015,00
01/2/2018	17,1000	0,47%	17,0200	17,5800	16,9000	18.292	314.715,00
31/1/2018	17,0200	-1,05%	17,2000	17,3000	17,0000	18.620	318.280,00
30/1/2018	17,2000	-2,27%	17,2400	17,7000	17,1200	24.505	429.921,00
29/1/2018	17,6000	1,15%	17,6800	17,6800	17,4200	8.341	146.771,00
26/1/2018	17,4000	0,00%	17,4400	17,6800	17,3200	8.827	154.647,00
25/1/2018	17,4000	-1,02%	17,5800	17,5800	17,3200	6.323	110.443,00
24/1/2018	17,5800	1,27%	17,4200	17,5800	17,2600	20.157	351.868,00
23/1/2018	17,3600	1,52%	17,2000	17,4000	17,1000	28.221	487.114,00
22/1/2018	17,1000	4,52%	16,3200	17,1200	16,3200	9.763	165.429,00
19/1/2018	16,3600	-2,04%	16,8200	16,8400	16,3600	10.326	171.055,00
18/1/2018	16,7000	-0,48%	16,7000	16,9600	16,6800	5.733	96.015,00
17/1/2018	16,7800	-0,59%	16,9800	17,0800	16,7000	4.674	78.758,00
16/1/2018	16,8800	0,84%	16,9600	17,0000	16,5400	11.395	191.343,00
15/1/2018	16,7400	0,36%	16,8800	16,8800	16,5000	2.017	33.607,00
12/1/2018	16,6800	0,97%	16,8800	16,9600	16,5000	5.151	86.010,00
11/1/2018	16,5200	0,12%	16,6000	16,8800	16,4600	16.065	268.203,00
10/1/2018	16,5000	-1,79%	16,7800	16,8200	16,3400	10.947	182.355,00
09/1/2018	16,8000	1,20%	16,6800	16,9800	16,6000	9.681	162.742,00
08/1/2018	16,6000	4,40%	15,9600	16,6000	15,9400	25.308	413.249,00
05/1/2018	15,9000	0,00%	15,9000	15,9800	15,7200	6.221	98.867,00
04/1/2018	15,9000	0,13%	15,9800	15,9800	15,7200	13.085	208.119,00
03/1/2018	15,8800	1,15%	15,7000	15,9000	15,5200	7.743	122.371,00
02/1/2018	15,7000	1,29%	15,4400	15,7200	15,4400	1.242	19.456,00
29/12/2017	15,5000	-0,51%	15,6000	15,6600	15,5000	1.809	28.147,00
28/12/2017	15,5800	-0,76%	15,4800	15,6400	15,4600	11.353	175.969,00
27/12/2017	15,7000	-0,25%	15,5800	15,7800	15,4800	2.389	37.287,00
22/12/2017	15,7400	-0,38%	15,7000	15,7800	15,6400	919	14.437,00
21/12/2017	15,8000	-0,38%	15,8600	15,8600	15,5800	3.845	60.486,00
20/12/2017	15,8600	1,02%	15,4000	15,8600	15,4000	6.339	99.829,00
19/12/2017	15,7000	-0,13%	15,5000	15,7600	15,4000	3.512	54.885,00
18/12/2017	15,7200	1,42%	15,6200	15,7400	15,2600	5.302	82.237,00
15/12/2017	15,5000	0,00%	15,3600	15,5000	15,2000	16.285	251.593,00
14/12/2017	15,5000	0,26%	15,5600	15,5600	15,3800	4.024	62.215,00
13/12/2017	15,4600	-1,65%	15,7000	15,9400	15,3800	20.289	317.861,00
12/12/2017	15,7200	0,00%	15,7600	15,7600	15,3800	1.054	16.413,00
11/12/2017	15,7200	1,42%	15,6800	15,7200	15,3600	3.741	58.588,00
08/12/2017	15,5000	0,32%	15,4500	15,6000	15,3200	788	12.221,00
07/12/2017	15,4500	-0,64%	15,3000	15,4900	15,2000	1.164	17.862,00
06/12/2017	15,5500	-0,13%	15,7000	15,9000	15,2200	21.565	338.919,00
05/12/2017	15,5700	0,45%	15,6400	15,7400	15,2500	19.735	302.978,00
04/12/2017	15,5000	-1,59%	15,6100	15,6100	15,3400	2.145	33.184,00
01/12/2017	15,7500	-0,19%	15,4500	15,7800	15,4500	3.137	49.171,00
30/11/2017	15,7800	2,00%	15,5200	15,7800	15,1200	8.789	137.576,00
29/11/2017	15,4700	-0,51%	15,3100	15,7900	15,3100	5.988	93.092,00
28/11/2017	15,5500	0,32%	15,2000	15,7900	15,2000	8.871	137.813,00
27/11/2017	15,5000	0,00%	15,8400	15,8400	15,5000	1.799	27.931,00
24/11/2017	15,5000	0,65%	15,7000	15,8800	15,4000	1.425	22.244,00
23/11/2017	15,4000	-1,28%	15,6000	15,8700	15,4000	1.173	18.212,00
22/11/2017	15,6000	-2,32%	15,9700	15,9700	15,5300	16.720	263.474,00
21/11/2017	15,9700	5,41%	15,1600	16,0000	14,8200	2.513	38.297,00
20/11/2017	15,1500	0,33%	14,9500	15,3500	14,6800	5.321	80.291,00
17/11/2017	15,1000	2,03%	14,8000	15,1000	14,5000	5.785	85.424,00
16/11/2017	14,8000	-1,20%	15,0100	15,0100	14,8000	1.582	23.449,00
15/11/2017	14,9800	-1,45%	14,9200	15,1000	14,7800	4.791	71.309,00
14/11/2017	15,2000	0,00%	15,2500	15,2500	14,9700	7.800	117.894,00
13/11/2017	15,2000	-1,94%	15,4500	15,4500	15,0600	5.019	76.531,00
10/11/2017	15,5000	-0,32%	15,4200	15,6000	15,4000	4.345	66.997,00
09/11/2017	15,5500	0,32%	15,7500	15,7500	15,4000	3.986	61.508,00
08/11/2017	15,5000	0,32%	15,4200	15,5500	15,4000	3.208	49.556,00
07/11/2017	15,4500	-0,26%	15,4900	15,5500	15,2800	1.185	18.301,00
06/11/2017	15,4900	-0,39%	15,5500	15,7200	15,4000	361	5.591,00
03/11/2017	15,5500	0,78%	15,4000	15,6800	15,4000	1.491	23.164,00
02/11/2017	15,4300	-1,15%	15,3500	15,7900	15,3300	5.373	84.334,00
01/11/2017	15,6100	0,06%	15,5500	15,6100	15,2900	1.564	24.244,00
31/10/2017	15,6000	1,96%	15,3000	15,6000	15,2600	4.176	64.389,83
30/10/2017	15,3000	-1,10%	15,5200	15,7000	15,1800	4.472	68.390,00
27/10/2017	15,4700	0,45%	15,4500	15,7000	15,3300	2.009	31.093,00
26/10/2017	15,4000	-0,77%	15,4500	15,4900	15,2100	539	8.314,00
25/10/2017	15,5200	0,78%	15,4000	15,6800	15,4000	26.649	411.765,00
24/10/2017	15,4000	0,00%	15,5500	15,5500	15,2900	3.254	49.909,00
23/10/2017	15,4000	-0,65%	15,5000	15,5500	15,4000	6.382	98.878,00
20/10/2017	15,5000	-0,83%	15,6000	15,6800	15,5000	7.455	116.213,00
19/10/2017	15,6300	-0,57%	15,6200	15,7000	15,4600	2.986	46.478,00
18/10/2017	15,7200	0,00%	15,7200	15,7200	15,6800	851	13.348,00
17/10/2017	15,7200	-0,19%	15,6200	15,7500	15,6200	1.247	19.594,00
16/10/2017	15,7500	0,51%	15,7000	15,8000	15,7000	854	13.444,00
13/10/2017	15,6700	0,06%	15,7000	15,8900	15,6700	2.456	38.753,00
12/10/2017	15,6600	0,19%	15,6600	15,8000	15,6500	1.428	22.373,00
11/10/2017	15,6300	-1,51%	15,8700	15,8700	15,6300	270	4.266,00
10/10/2017	15,8700	1,08%	15,5400	15,9500	15,5400	247	3.916,00
09/10/2017	15,7000	-0,88%	15,8500	15,9000	15,6000	902	14.208,00
06/10/2017	15,8400	0,00%	15,8300	15,8600	15,7600	301	4.765,00
05/10/2017	15,8400	-0,25%	15,9900	15,9900	15,7200	3.158	50.122,00
04/10/2017	15,8800	-0,44%	15,7500	16,0000	15,7500	989	15.706,00
03/10/2017	15,9500	2,90%	15,7600	15,9500	15,5900	41.905	661.893,00
02/10/2017	15,5000	-3,13%	15,8000	15,9000	15,4600	4.911	76.285,00
29/9/2017	16,0000	3,03%	15,6700	16,0000	15,4000	39.626	632.733,00
28/9/2017	15,5300	0,06%	15,4800	15,7000	15,4000	24.211	376.227,00
27/9/2017	15,5200	0,52%	15,5000	15,5300	15,4000	5.901	91.300,00
26/9/2017	15,4400	0,19%	15,4200	15,6800	15,4000	39.073	602.805,00
25/9/2017	15,4100	0,20%	15,5900	15,8000	15,4000	12.889	199.352,00
22/9/2017	15,3800	-0,19%	15,3800	15,6300	15,3800	1.852	28.700,00
21/9/2017	15,4100	1,38%	15,2200	15,7400	15,2200	2.297	35.262,00
20/9/2017	15,2000	-1,30%	15,3200	15,4900	15,1700	43.077	660.711,00
19/9/2017	15,4000	0,00%	15,3800	15,8200	15,3500	7.769	119.699,00
18/9/2017	15,4000	-0,65%	15,5000	15,5300	15,4000	30.929	477.376,00
15/9/2017	15,5000	0,00%	15,6800	15,6800	15,4100	25.171	390.039,00
14/9/2017	15,5000	-0,51%	15,6600	15,6600	15,4000	19.242	298.238,00
13/9/2017	15,5800	0,52%	15,4000	15,8100	15,4000	4.734	73.360,00
12/9/2017	15,5000	-0,32%	15,4500	15,5400	15,4200	3.407	52.770,00
11/9/2017	15,5500	-0,89%	15,3200	15,6500	15,3200	1.586	24.689,00
08/9/2017	15,6900	-0,06%	15,8200	15,8200	15,6200	838	13.181,00
07/9/2017	15,7000	0,96%	15,5600	15,8000	15,5000	7.089	110.971,00
06/9/2017	15,5500	-0,89%	15,6000	15,6000	15,4600	5.733	89.044,00
05/9/2017	15,6900	-0,63%	15,7000	15,8000	15,3200	2.622	40.744,00
04/9/2017	15,7900	0,25%	15,7500	15,8900	15,6600	1.059	16.638,00
01/9/2017	15,7500	0,90%	15,8700	15,8700	15,6000	1.945	30.578,00
31/8/2017	15,6100	-0,64%	15,7500	16,0300	15,6000	533	8.362,00
30/8/2017	15,7100	-1,19%	15,9300	15,9800	15,6000	6.376	100.660,00
29/8/2017	15,9000	-0,31%	15,9000	15,9300	15,6600	1.923	30.445,00
28/8/2017	15,9500	-0,19%	15,8000	15,9500	15,8000	1.099	17.423,00
25/8/2017	15,9800	0,00%	15,6700	16,0300	15,6700	3.677	58.566,00
24/8/2017	15,9800	0,13%	15,9200	16,0800	15,9000	2.223	35.519,00
23/8/2017	15,9600	0,69%	15,8000	16,0500	15,6800	5.070	80.830,00
22/8/2017	15,8500	0,25%	16,0500	16,0500	15,7000	1.996	31.625,00
21/8/2017	15,8100	-0,57%	15,9400	16,0000	15,7400	1.675	26.550,00
18/8/2017	15,9000	-0,87%	16,0000	16,0000	15,9000	2.084	33.257,00
17/8/2017	16,0400	-0,06%	15,9900	16,1000	15,9900	2.885	46.320,00
16/8/2017	16,0500	0,38%	16,0500	16,0600	15,9000	1.925	30.785,00
14/8/2017	15,9900	1,20%	15,6300	16,0500	15,6300	4.538	72.464,00
11/8/2017	15,8000	0,00%	15,9000	15,9000	15,6600	4.372	68.948,00

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.%