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
07/6/2017	13,9600	-1,90%	14,2000	14,2200	13,9300	9.067	127.992,00
06/6/2017	14,2300	0,14%	14,0200	14,2600	14,0000	16.570	235.038,00
02/6/2017	14,2100	0,28%	14,0200	14,2800	14,0200	6.474	91.802,00
01/6/2017	14,1700	-0,77%	13,9300	14,2600	13,9300	8.090	114.378,00
31/5/2017	14,2800	0,56%	14,2700	14,2800	13,9100	16.575	234.238,00
30/5/2017	14,2000	1,21%	14,0000	14,2000	14,0000	9.413	133.103,00
29/5/2017	14,0300	0,21%	14,0000	14,2800	13,9200	6.168	86.822,00
26/5/2017	14,0000	0,00%	14,0000	14,1500	13,9900	5.145	72.264,00
25/5/2017	14,0000	0,00%	14,0500	14,1000	13,7000	81.951	1.144.958,00
24/5/2017	14,0000	-1,06%	14,2000	14,2000	13,8000	53.938	753.413,00
23/5/2017	14,1500	0,00%	14,1500	14,4000	13,9000	16.777	238.264,00
22/5/2017	14,1500	0,00%	14,4200	14,4800	13,9900	7.645	108.291,00
19/5/2017	14,1500	1,00%	14,1500	14,3900	14,0500	11.904	169.033,00
18/5/2017	14,0100	-3,04%	14,3900	14,3900	13,9600	21.565	303.846,00
17/5/2017	14,4500	-0,28%	14,1700	14,6200	14,1700	6.683	96.906,00
16/5/2017	14,4900	0,63%	14,3200	14,6100	14,2000	11.989	172.312,00
15/5/2017	14,4000	-0,83%	14,6000	14,8000	14,4000	25.299	370.678,00
12/5/2017	14,5200	1,89%	14,2500	14,7200	14,1400	33.621	486.676,00
11/5/2017	14,2500	3,19%	14,0000	14,2500	13,8800	44.185	623.208,00
10/5/2017	13,8100	4,31%	13,3600	14,2200	13,3600	134.878	1.868.728,00
09/5/2017	13,2400	1,85%	13,0100	13,3400	12,9500	313.195	4.082.643,00
08/5/2017	13,0000	-1,22%	13,1000	13,1600	13,0000	21.374	278.526,00
05/5/2017	13,1600	0,38%	13,1000	13,1800	12,8800	5.040	65.854,00
04/5/2017	13,1100	0,08%	13,1500	13,1900	13,0000	11.803	154.240,00
03/5/2017	13,1000	-0,68%	13,1200	13,2000	13,0800	6.651	87.223,00
02/5/2017	13,1900	1,31%	13,1800	13,2900	13,1000	15.677	206.880,00
28/4/2017	13,0200	-1,29%	13,1900	13,2500	12,9000	12.893	168.736,00
27/4/2017	13,1900	-0,38%	13,1500	13,3000	13,0900	6.825	89.921,00
26/4/2017	13,2400	-0,45%	13,2800	13,3000	13,2100	4.709	62.526,00
25/4/2017	13,3000	0,76%	13,2500	13,3800	13,2100	18.596	247.265,00
24/4/2017	13,2000	-0,15%	13,1300	13,3000	13,1300	4.019	53.133,00
21/4/2017	13,2200	-0,60%	13,3000	13,3300	13,1300	4.532	60.113,00
20/4/2017	13,3000	0,91%	13,2700	13,3000	12,9800	5.286	69.763,00
19/4/2017	13,1800	0,61%	12,9500	13,1800	12,9500	6.533	85.138,00
18/4/2017	13,1000	-1,06%	13,2500	13,2500	13,0000	1.311	17.215,00
13/4/2017	13,2400	0,08%	13,1100	13,2500	13,1000	791	10.429,00
12/4/2017	13,2300	1,38%	13,0700	13,2300	13,0000	4.472	58.554,00
11/4/2017	13,0500	-1,14%	13,2000	13,2000	13,0500	3.297	43.400,00
10/4/2017	13,2000	0,46%	13,1500	13,2000	13,1100	6.209	81.680,00
07/4/2017	13,1400	1,39%	12,9600	13,1400	12,9600	19.836	258.707,00
06/4/2017	12,9600	1,57%	12,9300	13,1000	12,8100	12.575	163.091,00
05/4/2017	12,7600	-0,31%	12,8000	12,8800	12,7300	2.251	28.813,00
04/4/2017	12,8000	-0,54%	12,8500	12,8900	12,8000	1.037	13.305,00
03/4/2017	12,8700	-0,23%	12,8300	12,9400	12,8100	2.414	31.110,00
31/3/2017	12,9000	-0,31%	12,9400	12,9700	12,8000	6.274	81.047,00
30/3/2017	12,9400	0,31%	12,8500	12,9400	12,6300	6.429	82.695,00
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	0,00%	11,1700	11,1700	10,9000	5.354	59.082,46

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 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,84 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ONYX	2,2900	4,09 %	64.609	5,68 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%