Συνεχης ενημερωση

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

44,3500 €

-0,2500 (-0,56%)

Άνοιγμα 45,0500
Υψηλό 45,0500
Χαμηλό 44,3000

Όγκος 4.420
Τζίρος 197.894 €
Πράξεις 70

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/3/2017	12,9000	1,10%	12,8000	12,9500	12,7300	5.881	75.511,00
28/3/2017	12,7600	0,47%	12,7800	12,8100	12,6400	6.284	80.097,00
27/3/2017	12,7000	-0,16%	12,7200	12,7900	12,5000	8.897	112.639,00
24/3/2017	12,7200	0,95%	12,4800	12,7400	12,4800	2.907	36.490,00
23/3/2017	12,6000	0,16%	12,6800	12,7400	12,5600	1.643	20.819,00
22/3/2017	12,5800	-0,08%	12,7400	12,7400	12,5400	1.479	18.627,00
21/3/2017	12,5900	-0,16%	12,6200	12,7200	12,5600	1.760	22.205,00
20/3/2017	12,6100	-0,24%	12,6400	12,7400	12,5000	2.107	26.549,00
17/3/2017	12,6400	-0,94%	12,5300	12,8000	12,5300	2.249	28.546,00
16/3/2017	12,7600	0,39%	12,7100	12,8000	12,5500	2.165	27.465,00
15/3/2017	12,7100	0,71%	12,6200	12,7500	12,5000	2.331	29.274,00
14/3/2017	12,6200	-0,63%	12,7000	12,7400	12,6200	2.393	30.300,00
13/3/2017	12,7000	0,08%	12,8400	12,8900	12,7000	5.684	72.656,00
10/3/2017	12,6900	-0,70%	12,8500	12,9400	12,6900	38.676	495.097,00
09/3/2017	12,7800	1,03%	12,7000	12,8300	12,7000	636	8.117,00
08/3/2017	12,6500	-0,78%	12,7500	12,8700	12,6500	8.355	106.132,00
07/3/2017	12,7500	-0,08%	12,8000	12,9000	12,7500	16.732	213.480,00
06/3/2017	12,7600	-1,01%	12,8900	12,9700	12,7000	22.434	286.505,00
03/3/2017	12,8900	1,82%	12,7600	12,9600	12,6400	13.371	169.498,00
02/3/2017	12,6600	-0,31%	12,7000	12,7500	12,6600	1.810	23.004,00
01/3/2017	12,7000	0,55%	12,7000	12,8800	12,6900	8.527	108.511,46
28/2/2017	12,6300	-0,08%	12,7300	12,8000	12,5900	1.428	18.053,00
24/2/2017	12,6400	-0,86%	12,6800	12,8800	12,6000	4.918	62.362,00
23/2/2017	12,7500	0,16%	12,6500	12,9800	12,6500	2.467	31.499,00
22/2/2017	12,7300	-0,39%	12,8000	13,0500	12,7000	6.498	83.549,00
21/2/2017	12,7800	1,27%	12,7000	12,9100	12,6200	3.925	50.001,00
20/2/2017	12,6200	0,00%	12,6200	12,8000	12,5500	1.895	24.045,00
17/2/2017	12,6200	-0,71%	12,5100	12,8900	12,5100	3.429	43.482,00
16/2/2017	12,7100	-1,17%	12,7000	12,8500	12,6500	1.821	23.142,00
15/2/2017	12,8600	0,23%	12,6500	12,8700	12,6500	3.996	51.234,00
14/2/2017	12,8300	1,18%	12,6700	12,9000	12,5400	2.202	28.226,00
13/2/2017	12,6800	0,88%	12,5200	12,8000	12,4400	2.480	31.357,00
10/2/2017	12,5700	0,40%	12,5700	12,8900	12,5500	5.791	73.498,00
09/2/2017	12,5200	1,13%	12,3900	12,5500	12,3800	4.506	56.121,00
08/2/2017	12,3800	-2,60%	12,6600	12,6600	12,3800	3.345	41.677,00
07/2/2017	12,7100	3,17%	12,5300	12,8000	12,3000	6.452	81.355,00
06/2/2017	12,3200	-2,84%	12,5600	12,6300	12,3100	8.444	104.850,00
03/2/2017	12,6800	0,16%	12,5800	12,8300	12,5600	447	5.636,00
02/2/2017	12,6600	-1,40%	12,8400	12,8800	12,6200	2.629	33.559,00
01/2/2017	12,8400	1,42%	12,7300	12,8400	12,6200	9.812	124.643,00
31/1/2017	12,6600	0,08%	12,8000	12,9000	12,6500	9.046	115.069,64
30/1/2017	12,6500	-2,17%	12,8600	12,9300	12,5600	4.948	62.851,47
27/1/2017	12,9300	-1,07%	12,9000	13,0900	12,8500	6.606	85.472,89
26/1/2017	13,0700	-0,98%	13,1200	13,2700	13,0300	508	6.647,12
25/1/2017	13,2000	0,76%	13,0900	13,2900	13,0000	4.918	64.483,96
24/1/2017	13,1000	0,54%	13,0300	13,1400	12,9100	3.949	51.633,96
23/1/2017	13,0300	1,09%	12,9000	13,0800	12,8600	1.496	19.297,34
20/1/2017	12,8900	-0,77%	12,9800	13,1000	12,8900	17.399	226.883,82
19/1/2017	12,9900	-0,84%	13,1000	13,2700	12,9600	2.344	30.472,81
18/1/2017	13,1000	-0,61%	13,0700	13,2200	13,0100	2.032	26.641,58
17/1/2017	13,1800	1,15%	13,0100	13,3800	13,0000	7.735	102.215,06
16/1/2017	13,0300	-1,59%	13,0500	13,2900	13,0100	4.899	64.088,14
13/1/2017	13,2400	-0,45%	13,3000	13,3000	13,0500	1.396	18.351,00
12/1/2017	13,3000	-0,30%	13,2500	13,4200	13,2500	11.071	147.985,00
11/1/2017	13,3400	0,30%	13,3000	13,3700	13,2100	1.576	20.973,00
10/1/2017	13,3000	0,45%	13,1400	13,3800	13,1300	3.684	49.060,00
09/1/2017	13,2400	0,00%	13,1400	13,3000	13,0900	3.325	43.757,00
05/1/2017	13,2400	1,15%	13,0300	13,2800	13,0300	776	10.227,00
04/1/2017	13,0900	-0,08%	13,0500	13,4000	13,0400	5.590	74.221,00
03/1/2017	13,1000	-1,36%	13,3000	13,3000	13,0000	2.305	30.235,00
02/1/2017	13,2800	-0,15%	13,0600	13,2900	13,0600	1.336	17.595,00
30/12/2016	13,3000	0,00%	13,1100	13,3400	13,1100	9.661	128.375,37
29/12/2016	13,3000	0,30%	13,2000	13,3000	12,8800	6.461	85.309,62
28/12/2016	13,2600	0,15%	13,2400	13,2700	12,9500	4.796	63.429,49
27/12/2016	13,2400	0,53%	12,9000	13,2400	12,8200	5.966	78.205,02
23/12/2016	13,1700	-0,15%	13,1600	13,1800	12,8400	687	9.038,58
22/12/2016	13,1900	0,38%	13,1500	13,1900	12,7700	5.141	67.506,47
21/12/2016	13,1400	1,23%	12,8200	13,1600	12,8200	4.482	58.634,47
20/12/2016	12,9800	0,23%	12,7600	12,9800	12,7400	3.032	39.161,07
19/12/2016	12,9500	0,47%	12,8800	13,2000	12,7500	24.107	314.940,41
16/12/2016	12,8900	4,63%	12,4800	12,8900	12,2700	17.109	213.170,11
15/12/2016	12,3200	-2,53%	12,6900	12,6900	12,3000	7.474	92.518,30
14/12/2016	12,6400	-2,77%	12,7400	13,0600	12,6100	3.998	50.995,49
13/12/2016	13,0000	0,78%	12,9600	13,1000	12,7100	6.551	84.980,51
12/12/2016	12,9000	0,78%	12,9000	12,9900	12,7900	685	8.837,91
09/12/2016	12,8000	-1,54%	13,1000	13,3800	12,8000	14.418	189.822,73
08/12/2016	13,0000	0,46%	12,6600	13,0000	12,6600	10.925	141.770,31
07/12/2016	12,9400	2,70%	12,6900	12,9400	12,6000	12.930	164.683,48
06/12/2016	12,6000	0,32%	12,6600	12,7000	12,5400	4.190	52.764,58
05/12/2016	12,5600	-0,71%	12,6900	12,8000	12,5500	3.867	48.975,77
02/12/2016	12,6500	0,40%	12,8800	12,8800	12,5500	1.276	16.080,69
01/12/2016	12,6000	-3,82%	12,7300	13,1000	12,6000	7.027	88.998,85
30/11/2016	13,1000	1,00%	12,9700	13,1000	12,6800	5.507	71.636,00
29/11/2016	12,9700	1,81%	12,7500	13,0000	12,7500	1.484	19.198,45
28/11/2016	12,7400	-2,23%	13,0600	13,0600	12,6900	2.094	26.959,53
25/11/2016	13,0300	-0,38%	13,0800	13,0800	12,8900	1.679	21.807,42
24/11/2016	13,0800	0,00%	13,0700	13,0900	12,9400	3.140	40.936,87
23/11/2016	13,0800	0,31%	13,0000	13,2500	12,9000	19.112	249.911,90
22/11/2016	13,0400	0,46%	12,8800	13,0900	12,8500	16.303	211.963,61
21/11/2016	12,9800	1,72%	12,8000	12,9800	12,7500	13.214	169.580,76
18/11/2016	12,7600	-0,47%	12,8000	12,8000	12,7000	18.157	231.488,51
17/11/2016	12,8200	2,89%	12,5100	12,9700	12,4200	25.359	322.397,76
16/11/2016	12,4600	-0,88%	12,5000	12,6400	12,4100	12.662	158.615,66
15/11/2016	12,5700	0,88%	12,5500	12,6000	12,4300	2.424	30.398,70
14/11/2016	12,4600	-1,19%	12,5400	12,7000	12,4600	3.490	43.738,44
11/11/2016	12,6100	-0,63%	12,5500	12,7200	12,5400	3.584	45.178,47
10/11/2016	12,6900	0,95%	12,5000	12,7500	12,5000	9.209	116.005,57
09/11/2016	12,5700	-0,63%	12,6500	12,6500	12,4600	4.649	58.338,52
08/11/2016	12,6500	-1,02%	12,8400	12,8400	12,6000	4.917	62.274,26
07/11/2016	12,7800	1,19%	12,8000	12,8200	12,5500	20.344	258.573,29
04/11/2016	12,6300	0,24%	12,5100	12,6300	12,5000	3.346	41.965,56
03/11/2016	12,6000	0,32%	12,5100	12,6500	12,5100	1.770	22.228,65
02/11/2016	12,5600	-0,71%	12,7000	12,7000	12,5400	9.370	118.695,13
01/11/2016	12,6500	0,40%	12,6400	12,7900	12,5600	8.686	109.795,28
31/10/2016	12,6000	-0,40%	12,6500	12,6500	12,4600	5.565	69.873,05
27/10/2016	12,6500	0,16%	12,6400	12,6500	12,4600	16.043	201.630,19
26/10/2016	12,6300	1,12%	12,4300	12,6500	12,4300	3.744	47.131,05
25/10/2016	12,4900	-0,32%	12,4500	12,5600	12,4000	1.272	15.836,58
24/10/2016	12,5300	0,08%	12,5200	12,5500	12,4300	653	8.149,80
21/10/2016	12,5200	0,32%	12,4700	12,6400	12,4700	7.686	96.403,62
20/10/2016	12,4800	-0,87%	12,5700	12,5700	12,4300	3.645	45.512,27
19/10/2016	12,5900	-0,08%	12,6500	12,6500	12,5100	1.473	18.562,42
18/10/2016	12,6000	0,56%	12,6400	12,6500	12,5600	7.080	89.406,93
17/10/2016	12,5300	0,56%	12,5900	12,8000	12,5300	9.883	125.212,43
14/10/2016	12,4600	-0,72%	12,5400	12,6000	12,4600	4.782	59.858,89
13/10/2016	12,5500	0,56%	12,4800	12,5500	12,2800	3.433	42.700,67
12/10/2016	12,4800	-0,40%	12,5300	12,5300	12,3900	1.749	21.777,72
11/10/2016	12,5300	-0,16%	12,5000	12,6500	12,5000	4.438	55.818,50
10/10/2016	12,5500	0,40%	12,6300	12,6500	12,5100	4.958	62.427,90
07/10/2016	12,5000	-0,71%	12,5900	12,6200	12,4000	973	12.154,85
06/10/2016	12,5900	0,32%	12,5700	12,6400	12,4300	1.677	20.998,48
05/10/2016	12,5500	-0,24%	12,5800	12,6500	12,5000	5.261	66.256,62
04/10/2016	12,5800	1,86%	12,5500	12,7100	12,4100	63.963	800.176,84
03/10/2016	12,3500	-0,88%	12,4600	12,4600	12,3500	3.500	43.522,26
30/9/2016	12,4600	-1,50%	12,5600	12,5600	12,0000	36.568	447.145,90
29/9/2016	12,6500	2,02%	12,3000	12,6500	12,2000	4.362	54.497,27
28/9/2016	12,4000	1,89%	12,1700	12,4300	12,0500	15.743	191.951,80
27/9/2016	12,1700	1,33%	12,0200	12,1700	11,9600	1.324	15.909,73
26/9/2016	12,0100	-1,56%	12,3900	12,3900	12,0100	3.136	37.929,98
23/9/2016	12,2000	-1,61%	12,3700	12,5000	12,2000	4.486	55.354,06
22/9/2016	12,4000	1,72%	12,2800	12,4000	12,1700	6.111	75.115,28
21/9/2016	12,1900	1,75%	12,0000	12,2500	12,0000	3.278	39.737,62
20/9/2016	11,9800	1,01%	11,8600	12,2000	11,8500	4.536	54.363,35
19/9/2016	11,8600	-1,00%	11,9800	12,2000	11,8100	5.107	60.788,78
16/9/2016	11,9800	0,00%	11,9800	12,1000	11,9200	3.649	43.911,37
15/9/2016	11,9800	-0,17%	12,0000	12,1200	11,9100	3.567	42.716,54
14/9/2016	12,0000	-0,50%	12,2000	12,2000	11,8200	7.281	87.195,34
13/9/2016	12,0600	-0,33%	12,1300	12,3500	12,0100	2.646	31.916,13
12/9/2016	12,1000	-1,31%	12,1600	12,4000	12,0600	6.405	77.914,75
09/9/2016	12,2600	-0,49%	12,1700	12,5000	12,1700	3.728	45.719,89
08/9/2016	12,3200	-1,12%	12,4700	12,5000	12,3100	3.736	46.148,80
07/9/2016	12,4600	-1,50%	12,5500	12,6900	12,4400	5.662	70.784,15
06/9/2016	12,6500	0,00%	12,8600	12,8600	12,4400	1.193	15.005,37
05/9/2016	12,6500	1,52%	12,4500	12,6800	12,4200	3.645	45.498,02
02/9/2016	12,4600	-0,32%	12,4300	12,5000	12,4300	3.014	37.643,08
01/9/2016	12,5000	0,64%	12,4200	12,5000	12,4000	14.400	179.420,98
31/8/2016	12,4200	-1,35%	12,7400	12,8800	12,4200	10.104	127.117,76
30/8/2016	12,5900	-0,55%	12,6600	12,7800	12,5000	9.569	120.759,67
29/8/2016	12,6600	-1,09%	12,8000	12,9800	12,6600	4.013	51.335,79
26/8/2016	12,8000	-0,78%	13,0000	13,0800	12,7400	5.995	77.263,13
25/8/2016	12,9000	-1,53%	13,1300	13,2400	12,8000	24.539	316.329,52
24/8/2016	13,1000	-2,17%	13,3500	13,3500	13,1000	4.341	57.073,05
23/8/2016	13,3900	0,45%	13,5000	13,5900	13,2200	1.221	16.476,95
22/8/2016	13,3300	-0,52%	13,6500	13,6500	13,2000	2.381	31.691,59
19/8/2016	13,4000	-1,83%	13,5000	13,7500	13,3700	5.567	74.752,74
18/8/2016	13,6500	1,41%	13,4600	13,7400	13,4400	2.117	28.750,75
17/8/2016	13,4600	0,30%	13,5900	13,6000	13,3300	1.747	23.455,97
16/8/2016	13,4200	-0,67%	13,6500	13,7600	13,4200	3.868	52.486,41
12/8/2016	13,5100	-0,66%	13,5100	13,7000	13,4600	6.304	85.649,20
11/8/2016	13,6000	-1,45%	13,7000	13,8700	13,6000	9.415	129.470,94
10/8/2016	13,8000	-1,08%	13,9600	14,1600	13,8000	12.779.341	280.909.093,51
09/8/2016	13,9500	1,53%	13,6700	13,9500	13,6600	6.438	89.178,76
08/8/2016	13,7400	2,54%	13,6000	13,8800	13,5900	15.185	209.038,69
05/8/2016	13,4000	4,28%	12,8800	13,4000	12,8800	13.468	178.914,10
04/8/2016	12,8500	-1,15%	13,0400	13,3000	12,8300	3.607	46.790,54
03/8/2016	13,0000	1,48%	12,8100	13,1200	12,8100	8.917	114.657,36
02/8/2016	12,8100	-3,90%	13,4000	13,4000	12,8100	3.915	51.012,40
01/8/2016	13,3300	0,60%	13,0300	13,5500	13,0300	1.475	19.693,15
29/7/2016	13,2500	1,84%	13,2600	13,2600	13,0900	580	7.657,89
28/7/2016	13,0100	0,00%	13,0100	13,3900	13,0100	1.539	20.259,02
27/7/2016	13,0100	0,08%	13,0700	13,1100	12,9100	1.508	19.667,50
26/7/2016	13,0000	0,08%	12,8000	13,1000	12,7500	2.526	32.669,22
25/7/2016	12,9900	1,41%	12,8200	13,2000	12,8200	2.655	34.626,64
22/7/2016	12,8100	-3,39%	13,3800	13,3800	12,8100	3.783	49.462,46
21/7/2016	13,2600	0,76%	13,1600	13,3600	13,1100	2.101	27.801,82
20/7/2016	13,1600	3,46%	12,8300	13,2500	12,8300	7.339	95.712,60
19/7/2016	12,7200	1,76%	12,6000	12,8000	12,6000	4.491	57.162,77
18/7/2016	12,5000	-1,57%	12,9300	12,9300	12,4300	1.724	21.617,78
15/7/2016	12,7000	-0,31%	12,4800	12,9800	12,4000	2.750	35.061,55
14/7/2016	12,7400	-0,78%	12,8400	12,9300	12,7000	4.752	60.895,32
13/7/2016	12,8400	0,31%	12,6500	12,9000	12,6500	3.046	38.876,07
12/7/2016	12,8000	0,63%	12,7300	12,9000	12,6200	3.493	44.718,36
11/7/2016	12,7200	2,17%	12,4500	12,8000	12,4500	6.437	81.704,27
08/7/2016	12,4500	0,97%	12,3800	12,4600	12,2900	793	9.803,18
07/7/2016	12,3300	1,07%	12,3300	12,6400	12,2100	3.685	45.683,84
06/7/2016	12,2000	-1,21%	12,4700	12,5800	12,1700	5.487	67.374,04
05/7/2016	12,3500	-0,96%	12,4700	12,5000	12,2000	4.769	58.896,17
04/7/2016	12,4700	0,32%	12,6000	12,7400	12,4000	5.538	69.290,72
01/7/2016	12,4300	1,89%	12,2000	12,6000	12,2000	2.495	31.127,91
30/6/2016	12,2000	1,24%	12,0500	12,4400	11,6900	21.930	266.796,74
29/6/2016	12,0500	2,82%	11,7200	12,0500	11,6500	7.186	84.916,45
28/6/2016	11,7200	2,81%	11,6100	11,9500	11,3300	1.590	18.524,50
27/6/2016	11,4000	1,42%	11,3300	11,5400	11,1000	5.022	56.649,84
24/6/2016	11,2400	-12,05%	11,2500	11,9500	11,0100	10.861	124.621,76
23/6/2016	12,7800	2,00%	12,6400	12,9200	12,5200	3.699	47.051,66
22/6/2016	12,5300	-2,87%	12,9000	13,0500	12,4100	11.588	148.774,65
21/6/2016	12,9000	2,54%	12,8900	13,2300	12,6700	6.417	83.151,67
17/6/2016	12,5800	2,69%	12,6900	12,6900	12,3300	6.232	77.850,25
16/6/2016	12,2500	-4,00%	12,7200	12,8500	12,2000	3.771	46.965,53
15/6/2016	12,7600	-2,22%	13,0500	13,5000	12,5500	6.544	84.654,68
14/6/2016	13,0500	0,54%	12,8100	13,2000	12,8100	3.863	50.388,09
13/6/2016	12,9800	-0,84%	13,0000	13,2500	12,7500	18.841	245.021,67
10/6/2016	13,0900	-3,54%	13,5100	13,5600	13,0700	19.275	256.432,97
09/6/2016	13,5700	2,03%	13,3000	13,6700	13,3000	4.078	55.284,80
08/6/2016	13,3000	-2,28%	13,7900	13,8000	13,3000	11.558	155.912,33
07/6/2016	13,6100	-0,44%	13,6700	13,7000	13,5100	4.179	56.991,86
06/6/2016	13,6700	-0,44%	13,7000	14,0000	13,5000	4.479	61.373,62
03/6/2016	13,7300	-0,07%	13,7400	13,8000	13,5100	4.381	59.791,18
02/6/2016	13,7400	-1,01%	13,6000	14,1000	13,6000	9.988	138.648,46
01/6/2016	13,8800	0,95%	13,7500	14,0100	13,6000	35.909	499.494,48
31/5/2016	13,7500	4,01%	13,3000	13,7500	13,1000	31.288	417.958,80
30/5/2016	13,2200	-0,60%	13,3000	13,6700	13,1200	6.646	89.328,18
27/5/2016	13,3000	-1,12%	13,5000	13,5300	13,2600	7.461	99.876,31
26/5/2016	13,4500	1,89%	13,2000	13,5400	13,1200	8.817	117.730,99
25/5/2016	13,2000	-1,86%	13,4500	13,4500	13,1600	12.544	166.894,12
24/5/2016	13,4500	1,13%	13,3000	13,4500	13,1000	5.476	72.161,54
23/5/2016	13,3000	0,00%	13,6900	13,6900	13,2900	7.324	98.380,39
20/5/2016	13,3000	1,92%	13,3900	13,3900	13,1200	5.078	67.435,60
19/5/2016	13,0500	-0,53%	13,3900	13,3900	13,0500	2.687	35.248,56
18/5/2016	13,1200	-1,72%	13,1500	13,3600	13,0200	8.024	106.077,80
17/5/2016	13,3500	2,85%	12,8700	13,4200	12,8700	6.044	79.790,41
16/5/2016	12,9800	-1,07%	13,2300	13,2500	12,9100	3.125	40.738,82
13/5/2016	13,1200	-0,08%	13,2500	13,2500	13,1200	5.863	77.349,51
12/5/2016	13,1300	0,00%	13,2000	13,5500	13,1300	29.164	386.832,98
11/5/2016	13,1300	-3,31%	13,6000	13,8400	13,1300	47.844	646.352,51
10/5/2016	13,5800	7,18%	12,6700	13,6000	12,6700	48.723	640.692,37
09/5/2016	12,6700	0,96%	12,7900	12,8300	12,6000	3.406	43.177,58
06/5/2016	12,5500	0,80%	12,8000	12,8200	12,4200	3.465	43.525,11
05/5/2016	12,4500	1,63%	12,6800	12,8000	12,4500	4.177	52.758,79
04/5/2016	12,2500	2,77%	12,2000	12,5500	12,0000	5.037	62.435,64
28/4/2016	11,9200	-0,42%	12,0000	12,1900	11,8500	3.060	36.927,21
27/4/2016	11,9700	-4,39%	12,2500	12,2500	11,9000	5.705	68.351,81
26/4/2016	12,5200	-0,56%	12,3600	12,6300	12,3000	2.878	35.827,81
25/4/2016	12,5900	-0,87%	12,6200	12,7000	12,2400	4.659	58.153,84
22/4/2016	12,7000	-0,31%	12,7500	12,9500	12,6200	6.814	87.185,67
21/4/2016	12,7400	1,11%	12,8000	12,9900	12,4100	15.816	202.243,73
20/4/2016	12,6000	-0,63%	12,6800	12,9400	12,6000	8.998	114.028,99
19/4/2016	12,6800	-0,16%	12,8800	12,9000	12,6300	6.034	77.449,49
18/4/2016	12,7000	2,25%	12,6200	12,9900	12,4400	23.374	300.302,82
15/4/2016	12,4200	4,81%	11,7800	12,6400	11,7600	18.212	222.872,69
14/4/2016	11,8500	-0,50%	11,8400	11,9000	11,5300	8.563	100.112,22
13/4/2016	11,9100	-2,22%	12,1400	12,1900	11,9100	6.084	73.222,23
12/4/2016	12,1800	1,67%	11,9000	12,7900	11,7700	14.794	180.790,07
11/4/2016	11,9800	4,72%	11,4400	12,1000	11,4400	21.972	260.774,95
08/4/2016	11,4400	2,60%	11,4500	11,6500	11,3000	17.595	201.525,25
07/4/2016	11,1500	2,20%	11,0100	11,2400	10,9800	7.270	80.896,74
06/4/2016	10,9100	-1,71%	11,1000	11,2000	10,9100	2.526	27.837,02
05/4/2016	11,1000	-0,45%	11,2700	11,3800	11,1000	3.263	36.678,17
04/4/2016	11,1500	-2,19%	11,0600	11,3500	11,0100	5.830	64.867,19
01/4/2016	11,4000	2,70%	11,1000	11,4500	11,0100	5.315	60.353,24
31/3/2016	11,1000	-2,03%	11,2400	11,3300	11,1000	6.864	76.684,33
30/3/2016	11,3300	2,07%	11,1500	11,4800	11,1300	7.950	90.230,72
29/3/2016	11,1000	0,00%	11,1000	11,2000	11,0100	2.923	32.325,67
24/3/2016	11,1000	-0,27%	11,1700	11,1700	10,9000	5.354	59.082,46
23/3/2016	11,1300	-0,54%	11,4800	11,4800	11,0400	2.943	32.852,29
22/3/2016	11,1900	-0,09%	11,1800	11,3000	11,0200	366	4.087,81
21/3/2016	11,2000	-1,23%	11,4200	11,4200	11,2000	2.988	33.703,33
18/3/2016	11,3400	-2,24%	11,6600	11,6800	11,3400	2.283	26.234,19
17/3/2016	11,6000	0,52%	11,5500	11,6900	11,4200	1.294	14.908,74
16/3/2016	11,5400	-2,04%	11,5100	11,7500	11,4700	3.248	37.366,84
15/3/2016	11,7800	0,86%	11,5400	11,7800	11,5400	2.119	24.837,08
11/3/2016	11,6800	-1,02%	11,7300	11,7500	11,5100	3.284	38.166,25
10/3/2016	11,8000	1,90%	11,6500	11,8500	11,6500	8.945	105.328,69
09/3/2016	11,5800	-0,60%	11,7100	11,7900	11,3700	3.415	39.447,86
08/3/2016	11,6500	1,30%	11,7500	11,9800	11,6100	4.754	55.978,96
07/3/2016	11,5000	-0,43%	11,7500	11,7500	11,2300	3.058	34.971,13
04/3/2016	11,5500	2,58%	11,3500	11,5800	11,0500	5.101	58.417,03
03/3/2016	11,2600	0,54%	11,0300	11,3100	11,0300	5.913	66.482,25
02/3/2016	11,2000	0,18%	11,5000	11,5600	11,2000	4.780	54.506,30
01/3/2016	11,1800	-2,70%	11,2300	11,4700	11,1200	4.611	52.012,23
29/2/2016	11,4900	4,45%	11,0000	11,4900	10,7500	7.695	86.609,36
26/2/2016	11,0000	2,71%	10,9300	11,0000	10,6400	6.604	71.662,53
25/2/2016	10,7100	-0,28%	10,6600	10,7600	10,5200	3.702	39.413,86
24/2/2016	10,7400	-0,28%	10,7100	10,9000	10,3000	4.842	50.829,22
23/2/2016	10,7700	-1,19%	10,8200	11,2500	10,7700	5.232	57.089,51
22/2/2016	10,9000	-3,71%	11,2700	11,4900	10,9000	4.585	51.003,70
19/2/2016	11,3200	-1,57%	10,9000	11,4700	10,8700	7.720	86.800,15
18/2/2016	11,5000	0,61%	11,4300	11,7900	11,1600	16.531	186.932,09
17/2/2016	11,4300	6,72%	10,9100	11,9100	10,9000	10.471	120.027,59
16/2/2016	10,7100	-2,64%	11,2000	11,2000	10,6700	6.105	66.023,26
15/2/2016	11,0000	4,76%	10,5000	11,2000	10,5000	10.294	112.634,49
12/2/2016	10,5000	-2,33%	10,4800	11,1200	10,4000	17.128	185.235,44
11/2/2016	10,7500	-0,83%	10,4700	10,8500	9,8000	23.007	236.716,04
10/2/2016	10,8400	2,55%	10,7500	10,9700	10,4600	11.082	118.754,28
09/2/2016	10,5700	-1,67%	10,9900	11,1800	10,0000	16.248	171.559,59
08/2/2016	10,7500	-9,66%	12,3800	12,3900	10,7100	26.853	311.157,66
05/2/2016	11,9000	-0,83%	12,3900	12,4000	11,9000	5.431	65.891,16
04/2/2016	12,0000	-4,00%	12,8400	12,8400	11,8500	9.386	114.691,69
03/2/2016	12,5000	-4,73%	13,1200	13,1200	12,5000	4.632	59.156,65
02/2/2016	13,1200	-1,20%	13,0500	13,2500	12,9700	10.141	132.253,27
01/2/2016	13,2800	-1,63%	13,4900	13,5000	13,0500	4.281	56.713,89
29/1/2016	13,5000	2,82%	13,1300	13,5000	13,1300	4.552	60.742,68
28/1/2016	13,1300	0,77%	12,7400	13,2000	12,7400	5.074	66.636,71
27/1/2016	13,0300	-1,88%	13,6000	13,8000	13,0200	28.797	390.628,30
26/1/2016	13,2800	4,81%	12,3000	13,2800	12,0400	25.201	322.231,87
25/1/2016	12,6700	-3,28%	13,0000	13,1400	12,5200	3.818	49.098,00
22/1/2016	13,1000	1,55%	13,0000	13,2900	12,7000	22.743	295.933,70
21/1/2016	12,9000	-0,39%	14,0000	14,1000	12,9000	69.586	954.340,96
20/1/2016	12,9500	-4,07%	13,4800	13,4800	12,6200	10.274	133.635,79
19/1/2016	13,5000	0,00%	13,8400	13,9600	13,3500	5.406	73.499,73

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%