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
18/1/2016	13,4200	-0,67%	13,8500	13,8500	13,4100	6.092	82.760,36
15/1/2016	13,5100	-2,10%	13,6900	13,9200	13,4200	12.093	165.564,12
14/1/2016	13,8000	-0,07%	13,4800	13,9500	13,3600	2.847	38.714,01
13/1/2016	13,8100	-5,09%	14,5500	14,5500	13,8000	8.135	113.778,87
12/1/2016	14,5500	1,39%	14,5000	14,7300	14,1600	4.857	70.305,82
11/1/2016	14,3500	1,41%	14,5500	14,7800	14,0700	10.362	149.578,20
08/1/2016	14,1500	1,80%	14,4400	14,4400	13,9000	3.485	48.968,92
07/1/2016	13,9000	-2,46%	13,9300	14,1100	13,7500	5.456	75.901,06
05/1/2016	14,2500	0,00%	14,2500	14,2800	14,0200	5.090	72.185,21
04/1/2016	14,2500	2,67%	13,5300	14,4200	13,5300	2.821	39.565,72
31/12/2015	13,8800	5,15%	13,5000	13,9000	13,4500	5.174	71.329,15
30/12/2015	13,2000	0,00%	13,2000	13,7000	13,0500	14.932	199.633,39
29/12/2015	13,2000	-1,49%	13,3100	13,4300	13,1900	11.677	154.735,90
28/12/2015	13,4000	-5,70%	14,2500	14,2500	13,3000	11.663	159.394,98
23/12/2015	14,2100	-6,45%	15,0900	15,3000	14,2100	9.196	134.020,63
22/12/2015	15,1900	-1,94%	15,5000	15,6600	14,5500	6.950	105.617,26
21/12/2015	15,4900	5,37%	15,3900	15,5900	14,9100	37.041	566.293,10
18/12/2015	14,7000	4,33%	14,1000	14,7900	14,0300	9.377	135.450,03
17/12/2015	14,0900	0,57%	14,0100	14,3800	13,9200	5.651	79.789,86
16/12/2015	14,0100	3,78%	13,5100	14,5500	13,5100	4.466	63.041,77
15/12/2015	13,5000	-3,57%	14,0000	14,2900	13,2000	8.655	117.361,67
14/12/2015	14,0000	-1,41%	13,7100	14,4000	13,6100	8.374	117.050,55
11/12/2015	14,2000	3,65%	13,8300	14,3200	13,2000	6.845	95.686,32
10/12/2015	13,7000	9,60%	12,5000	13,7500	12,5000	8.162	107.252,94
09/12/2015	12,5000	-3,03%	12,6000	12,9500	12,2600	24.355	303.144,97
08/12/2015	12,8900	-8,65%	14,0000	14,0000	12,8600	18.263	238.746,52
07/12/2015	14,1100	-0,56%	14,0000	14,1900	13,8800	2.423	34.030,44
04/12/2015	14,1900	-0,28%	14,0600	14,2400	14,0000	233	3.274,82
03/12/2015	14,2300	-0,21%	14,2900	14,3000	14,1400	1.153	16.395,64
02/12/2015	14,2600	-3,65%	14,2500	14,7900	14,2500	2.806	40.470,74
01/12/2015	14,8000	2,07%	14,5000	15,0000	14,4500	8.900	129.901,27
30/11/2015	14,5000	-2,09%	14,6100	14,8900	14,5000	997	14.541,82
27/11/2015	14,8100	2,07%	14,6100	14,8800	14,6000	1.076	15.817,62
26/11/2015	14,5100	-0,82%	14,6500	14,7900	14,5000	2.000	29.168,59
25/11/2015	14,6300	-2,47%	14,6300	14,9500	14,3000	2.727	40.189,46
24/11/2015	15,0000	0,54%	14,5600	15,1900	14,5000	419	6.136,29
23/11/2015	14,9200	0,20%	14,6100	14,9200	14,4100	2.234	32.997,05
20/11/2015	14,8900	-0,27%	14,8000	15,3400	14,8000	5.924	88.120,53
19/11/2015	14,9300	-1,78%	14,8500	15,2000	14,8000	5.108	76.553,33
18/11/2015	15,2000	2,08%	14,6500	15,4100	14,6500	1.512	22.886,58
17/11/2015	14,8900	-0,07%	15,6900	15,7000	14,7600	4.559	68.469,28
16/11/2015	14,9000	-1,97%	15,2000	15,2000	14,8000	4.031	60.146,04
13/11/2015	15,2000	2,01%	15,0000	15,5600	15,0000	1.848	27.845,00
12/11/2015	14,9000	-3,25%	15,2200	15,4000	14,7500	2.414	36.236,30
11/11/2015	15,4000	0,52%	15,1000	15,5000	15,1000	7.602	115.890,90
10/11/2015	15,3200	-0,52%	15,4000	15,4100	15,2200	2.347	35.943,52
09/11/2015	15,4000	0,00%	15,1000	15,4000	15,1000	1.432	21.858,35
06/11/2015	15,4000	-1,16%	15,5000	15,9000	15,4000	6.637	103.217,77
05/11/2015	15,5800	-1,58%	15,5200	15,8600	15,5200	1.688	26.455,40
04/11/2015	15,8300	-0,81%	15,9200	15,9200	15,6000	2.814	44.542,34
03/11/2015	15,9600	-2,09%	15,8600	16,3000	15,8200	3.531	56.563,37
02/11/2015	16,3000	1,88%	16,7000	16,8500	16,2200	1.740	28.425,35
30/10/2015	16,0000	-1,48%	16,2400	16,5000	16,0000	2.480	39.788,54
29/10/2015	16,2400	-1,81%	16,5500	16,7500	16,2000	4.442	72.909,87
27/10/2015	16,5400	1,78%	16,4500	16,6500	16,2000	7.095	116.925,91
26/10/2015	16,2500	-1,40%	16,5000	16,5000	16,1500	4.759	77.883,09
23/10/2015	16,4800	1,10%	16,4900	16,5000	16,1400	3.104	50.615,94
22/10/2015	16,3000	0,62%	16,4600	16,4600	16,1000	8.109	131.836,47
21/10/2015	16,2000	0,37%	15,8500	16,2900	15,8500	3.952	63.732,57
20/10/2015	16,1400	1,25%	15,9500	16,1500	15,8100	2.550	40.665,17
19/10/2015	15,9400	-1,67%	16,0000	16,0500	15,9100	2.122	33.870,01
16/10/2015	16,2100	-0,49%	16,3000	16,3000	15,9600	3.480	56.361,30
15/10/2015	16,2900	0,80%	16,0000	16,3400	15,9000	1.418	22.854,16
14/10/2015	16,1600	-0,86%	16,3000	16,4700	16,0000	2.324	37.613,29
13/10/2015	16,3000	0,37%	16,3000	16,4000	16,1500	7.431	121.181,17
12/10/2015	16,2400	0,25%	16,2000	16,3500	16,2000	1.868	30.323,76
09/10/2015	16,2000	0,87%	16,0900	16,3500	15,9300	7.283	118.078,87
08/10/2015	16,0600	2,29%	15,9000	16,1000	15,5000	13.674	218.446,04
07/10/2015	15,7000	4,32%	14,9500	15,7000	14,9500	3.410	52.819,87
06/10/2015	15,0500	-3,46%	15,5900	15,5900	15,0500	2.887	44.009,14
05/10/2015	15,5900	5,34%	14,8100	15,7900	14,8100	2.760	42.278,95
02/10/2015	14,8000	-2,18%	15,2700	15,2700	14,5200	1.785	26.748,67
01/10/2015	15,1300	0,27%	14,8300	15,1300	14,8300	1.607	23.956,40
30/9/2015	15,0900	0,00%	15,1000	15,1000	14,8100	662	9.953,50
29/9/2015	15,0900	1,96%	15,1000	15,1000	14,8200	896	13.459,02
28/9/2015	14,8000	-1,99%	14,7600	15,0800	14,7500	1.069	15.900,54
25/9/2015	15,1000	2,03%	15,0100	15,3000	14,9900	2.435	36.734,72
24/9/2015	14,8000	0,00%	14,6000	14,9900	14,6000	2.316	34.214,95
23/9/2015	14,8000	-1,40%	15,0000	15,0000	14,8000	3.409	50.772,48
22/9/2015	15,0100	-4,39%	15,7000	15,7600	15,0000	7.861	119.376,60
21/9/2015	15,7000	1,49%	15,4500	15,7000	14,9500	7.449	114.071,95
18/9/2015	15,4700	-1,84%	15,5000	15,7600	15,4700	7.310	114.353,97
17/9/2015	15,7600	-0,25%	15,9600	15,9600	15,4100	7.163	112.994,72
16/9/2015	15,8000	2,66%	15,7000	15,8200	15,6100	10.893	171.940,66
15/9/2015	15,3900	1,92%	15,1000	15,4800	14,9600	1.340	20.467,19
14/9/2015	15,1000	-0,98%	15,2500	15,2700	14,8100	1.006	15.211,76
11/9/2015	15,2500	-1,42%	15,5000	15,5000	14,9500	3.186	48.107,14
10/9/2015	15,4700	0,26%	15,6300	15,6300	15,4500	3.809	59.082,51
09/9/2015	15,4300	0,52%	15,3500	15,7700	15,3000	6.758	104.727,24
08/9/2015	15,3500	2,68%	15,2800	15,6500	14,9600	9.593	148.200,97
07/9/2015	14,9500	1,63%	15,0000	15,0100	14,6800	2.890	43.044,06
04/9/2015	14,7100	-1,21%	14,9900	15,2000	14,6500	3.759	56.062,33
03/9/2015	14,8900	2,76%	14,5800	15,2000	14,5800	1.904	28.083,61
02/9/2015	14,4900	1,05%	14,5200	14,5200	14,3500	1.797	25.908,43
01/9/2015	14,3400	0,91%	13,8300	14,8500	13,8300	3.091	44.283,66
31/8/2015	14,2100	-3,20%	14,1100	14,4400	14,1100	459	6.530,30
28/8/2015	14,6800	2,59%	13,9800	14,7900	13,9800	1.379	19.998,92
27/8/2015	14,3100	2,43%	14,1000	14,5800	14,1000	2.908	41.775,45
26/8/2015	13,9700	-1,69%	14,2100	14,2100	13,9500	1.815	25.545,02
25/8/2015	14,2100	3,72%	14,0000	14,2500	13,7500	7.014	97.988,08
24/8/2015	13,7000	-6,16%	14,3000	14,3000	13,6000	2.035	28.132,43
21/8/2015	14,6000	-2,60%	15,1500	15,3000	13,9500	9.097	129.601,47
20/8/2015	14,9900	-2,79%	15,4000	15,5500	14,6000	8.522	129.161,10
19/8/2015	15,4200	-0,39%	15,6700	15,8000	15,3100	590	9.175,80
18/8/2015	15,4800	-0,58%	15,6800	15,6800	15,3000	3.767	58.131,16
17/8/2015	15,5700	3,80%	15,2200	15,5700	15,2200	6.429	98.828,08
14/8/2015	15,0000	0,81%	14,8400	15,0500	14,2800	4.394	65.123,60
13/8/2015	14,8800	0,00%	14,8800	14,8800	14,5000	288	4.209,24
12/8/2015	14,8800	-1,33%	14,5000	14,9800	14,5000	1.647	24.233,49
11/8/2015	15,0800	0,53%	15,4000	15,4000	14,8500	6.732	101.182,47
10/8/2015	15,0000	1,08%	14,9000	15,0800	14,1400	13.918	207.076,57
07/8/2015	14,8400	0,00%	14,8000	15,0000	14,4600	1.360	20.084,51
06/8/2015	14,8400	2,63%	14,5500	14,8400	14,4600	28.222	416.410,70
05/8/2015	14,4600	11,23%	13,0000	14,4600	13,0000	8.504	116.600,25
04/8/2015	13,0000	4,84%	12,4300	13,6500	12,4100	20.596	268.636,37
03/8/2015	12,4000	-6,84%	9,3200	12,4300	9,3200	17.726	199.735,13
26/6/2015	13,3100	-0,97%	13,4400	13,5800	12,8900	10.701	141.891,92
25/6/2015	13,4400	1,66%	12,9700	13,4900	12,9300	9.484	125.198,72
24/6/2015	13,2200	0,53%	13,3900	13,9900	12,9500	12.741	171.248,31
23/6/2015	13,1500	1,94%	13,0300	13,2900	12,4000	34.167	439.316,99
22/6/2015	12,9000	5,74%	12,5100	13,1200	12,3000	17.020	217.358,73
19/6/2015	12,2000	9,52%	11,0900	12,2000	10,9000	22.538	252.871,86
18/6/2015	11,1400	0,36%	11,1000	11,6400	10,8000	12.041	133.261,85
17/6/2015	11,1000	-5,85%	11,7500	11,9000	10,9000	7.712	88.534,17
16/6/2015	11,7900	-8,60%	12,8900	12,9000	11,7900	9.611	118.377,92
15/6/2015	12,9000	-3,01%	12,9000	12,9800	12,3000	8.808	112.001,50
12/6/2015	13,3000	-5,61%	13,7000	13,9000	13,0000	7.838	105.456,21
11/6/2015	14,0900	7,39%	13,6700	14,1000	13,6700	13.057	181.810,18
10/6/2015	13,1200	-2,09%	13,7700	13,7700	13,0200	2.229	29.408,09
09/6/2015	13,4000	2,92%	13,2000	13,8300	13,1200	4.880	65.942,40
08/6/2015	13,0200	-5,52%	13,6200	13,9000	13,0200	6.016	80.708,43
05/6/2015	13,7800	-4,11%	14,0100	14,2000	13,7000	8.934	124.578,60
04/6/2015	14,3700	-1,24%	14,1500	14,4000	14,1200	2.545	36.366,54
03/6/2015	14,5500	1,75%	14,5900	14,5900	14,1600	6.005	86.987,78
02/6/2015	14,3000	1,42%	14,2100	14,6000	14,1200	7.601	109.161,64
29/5/2015	14,1000	-6,50%	15,0500	15,2900	14,1000	11.353	164.545,63
28/5/2015	15,0800	-2,33%	15,5600	15,5600	15,0300	4.660	70.548,19
27/5/2015	15,4400	0,26%	15,4000	15,6600	15,0000	7.249	111.490,62
26/5/2015	15,4000	1,12%	15,4500	15,4500	15,2500	5.071	77.971,75
25/5/2015	15,2300	-1,55%	15,0000	15,5400	15,0000	2.707	41.521,38
22/5/2015	15,4700	0,65%	15,3000	15,6900	15,3000	4.156	64.406,82
21/5/2015	15,3700	1,18%	15,0200	15,4700	15,0100	2.560	,00
20/5/2015	15,1900	-1,56%	15,2000	15,5500	15,0500	4.444	,00
19/5/2015	15,4300	-0,26%	15,4700	15,8700	15,2000	13.461	,00
18/5/2015	15,4700	3,20%	14,5500	15,4700	14,5200	11.442	,00
15/5/2015	14,9900	0,81%	15,0000	15,2000	14,6300	13.068	,00
14/5/2015	14,8700	-1,20%	15,0100	15,3400	14,8000	12.243	,00
13/5/2015	15,0500	-1,95%	15,2000	15,5500	15,0500	14.351	,00
12/5/2015	15,3500	5,72%	14,5100	15,4000	14,5100	5.294	,00
11/5/2015	14,5200	-3,07%	14,9800	14,9800	14,5000	5.198	,00
08/5/2015	14,9800	-2,09%	15,2000	15,2900	14,8500	4.675	,00
07/5/2015	15,3000	9,52%	14,2000	15,5000	14,2000	18.723	,00
06/5/2015	13,9700	2,72%	13,1600	14,0000	13,1600	11.243	,00
05/5/2015	13,6000	-4,23%	13,9400	13,9400	13,6000	5.121	,00
04/5/2015	14,2000	1,43%	13,7500	14,2000	13,6000	5.691	,00
30/4/2015	14,0000	5,66%	13,3000	14,0000	13,3000	12.220	,00
29/4/2015	13,2500	1,15%	12,7200	13,3000	12,7200	5.856	,00
28/4/2015	13,1000	0,15%	13,0800	13,2500	12,9000	13.119	,00
27/4/2015	13,0800	5,48%	12,7000	13,0900	12,5000	38.380	,00
24/4/2015	12,4000	7,83%	11,9900	12,4000	11,6600	42.940	,00
23/4/2015	11,5000	0,26%	11,4700	11,6800	11,3300	5.767	,00
22/4/2015	11,4700	-1,97%	12,0000	12,0000	11,2400	13.780	,00
21/4/2015	11,7000	-3,94%	12,4400	12,4400	11,6200	7.409	,00
20/4/2015	12,1800	1,58%	12,2000	12,8100	12,1300	40.472	,00
17/4/2015	11,9900	5,18%	11,5900	11,9900	11,4000	31.415	,00
16/4/2015	11,4000	0,88%	11,3000	11,4000	11,0700	6.876	,00
15/4/2015	11,3000	0,71%	11,1500	11,3000	10,8500	39.622	,00
14/4/2015	11,2200	-1,58%	11,4100	11,5600	11,1300	2.972	,00
09/4/2015	11,4000	1,24%	11,4600	11,4600	11,2400	12.955	,00
08/4/2015	11,2600	-0,35%	11,3300	11,4200	11,2200	5.139	,00
07/4/2015	11,3000	4,24%	10,8400	11,4000	10,8400	16.381	,00
02/4/2015	10,8400	0,37%	10,8500	10,8900	10,6700	29.090	,00
01/4/2015	10,8000	-3,57%	11,2000	11,2000	10,7100	38.894	,00
31/3/2015	11,2000	-4,27%	11,7000	11,8500	11,1000	34.414	,00
30/3/2015	11,7000	7,54%	12,0000	12,0000	11,6500	100.004	,00
27/3/2015	10,8800	-0,82%	11,0000	11,0000	10,8600	16.465	,00
26/3/2015	10,9700	0,64%	10,7400	11,0300	10,7400	25.488	,00
24/3/2015	10,9000	0,09%	11,0100	11,1500	10,8500	152.356	,00
23/3/2015	10,8900	-1,00%	11,0000	11,3300	10,7400	28.773	,00
20/3/2015	11,0000	-1,43%	11,4000	11,4000	10,7400	32.411	,00
19/3/2015	11,1600	-2,11%	11,6500	12,2000	10,6200	33.016	,00
18/3/2015	11,4000	-2,81%	11,6600	11,9500	11,1000	24.925	,00
17/3/2015	11,7300	1,38%	11,6200	12,0000	11,6000	13.479	,00
16/3/2015	11,5700	-3,82%	11,8100	12,0000	11,5300	9.766	,00
13/3/2015	12,0300	-2,98%	12,4800	12,4800	11,9800	28.047	,00
12/3/2015	12,4000	-3,50%	13,0300	13,2800	11,8100	23.457	,00
11/3/2015	12,8500	-6,48%	14,1000	14,1000	12,8500	64.085	,00
10/3/2015	13,7400	1,10%	13,9600	14,2000	13,6400	5.694	,00
09/3/2015	13,5900	-4,70%	14,1000	14,1000	13,1000	18.955	,00
06/3/2015	14,2600	0,78%	14,5500	14,9400	14,1700	19.051	,00
05/3/2015	14,1500	-2,01%	14,1300	14,5000	14,0800	11.420	,00
04/3/2015	14,4400	-2,76%	14,9000	15,0000	14,2700	13.494	,00
03/3/2015	14,8500	3,77%	14,8400	14,9400	14,5100	1.465	,00
02/3/2015	14,3100	-4,22%	14,1400	14,8500	14,1400	7.614	,00
27/2/2015	14,9400	-2,48%	14,7500	14,9400	13,8000	16.910	,00
26/2/2015	15,3200	-4,19%	15,8000	15,9000	15,2500	5.198	,00
25/2/2015	15,9900	-2,20%	15,3700	16,1500	15,3700	11.966	,00
24/2/2015	16,3500	10,18%	14,8400	16,4000	14,8400	17.482	,00
20/2/2015	14,8400	4,21%	14,2400	15,6000	14,2400	21.441	,00
19/2/2015	14,2400	5,17%	13,5400	14,4000	13,3300	16.713	,00
18/2/2015	13,5400	1,80%	13,3000	13,8800	13,0700	5.646	,00
17/2/2015	13,3000	-0,75%	13,4000	13,9500	13,0000	10.112	,00
16/2/2015	13,4000	-2,40%	13,2000	13,6000	12,9500	2.906	,00
13/2/2015	13,7300	5,62%	13,5000	14,0000	13,4300	25.811	,00
12/2/2015	13,0000	2,44%	12,6900	13,1000	12,6900	8.634	,00
11/2/2015	12,6900	-2,38%	13,0000	13,0000	12,2400	4.393	,00
10/2/2015	13,0000	16,91%	12,0000	13,0000	11,7000	24.963	,00
09/2/2015	11,1200	-5,28%	11,7400	11,7400	10,9500	1.640	,00
06/2/2015	11,7400	1,38%	11,5800	11,9000	11,4200	3.997	,00
05/2/2015	11,5800	-1,70%	10,8600	11,7500	10,8600	7.141	,00
04/2/2015	11,7800	2,43%	11,5000	11,9100	10,9100	21.430	,00
03/2/2015	11,5000	7,68%	10,8800	11,6000	10,8800	23.794	,00
02/2/2015	10,6800	7,99%	10,4500	10,6800	10,2000	8.897	,00
30/1/2015	9,8900	-3,98%	10,3000	10,3100	9,8000	7.984	,00
29/1/2015	10,3000	3,00%	10,4800	10,4800	9,8300	11.508	,00
28/1/2015	10,0000	-7,32%	10,0800	10,3000	9,6700	19.001	,00
27/1/2015	10,7900	3,75%	10,1800	10,7900	10,0200	9.683	,00
26/1/2015	10,4000	-3,08%	10,7000	10,8000	10,0000	18.842	,00
23/1/2015	10,7300	7,73%	9,9600	10,7300	9,9600	16.594	,00
22/1/2015	9,9600	0,40%	9,9200	10,1900	9,7700	4.453	,00
21/1/2015	9,9200	-2,94%	10,2400	10,2400	9,8400	3.407	,00
20/1/2015	10,2200	1,19%	10,1000	10,3000	10,1000	2.664	,00
19/1/2015	10,1000	2,43%	9,8000	10,1000	9,8000	3.687	,00
16/1/2015	9,8600	-0,10%	9,9000	10,0300	9,8200	11.719	,00
15/1/2015	9,8700	-3,24%	10,2200	10,2200	9,8700	5.759	,00
14/1/2015	10,2000	-6,34%	10,8900	10,8900	10,2000	6.324	,00
13/1/2015	10,8900	1,97%	10,2600	10,9000	10,2000	5.257	,00
12/1/2015	10,6800	3,19%	10,3000	10,7000	10,1600	4.293	,00
09/1/2015	10,3500	3,50%	10,0000	10,5000	10,0000	5.461	,00
08/1/2015	10,0000	-3,66%	10,5000	10,8000	9,9000	7.339	,00
07/1/2015	10,3800	3,90%	9,9900	10,3800	9,7100	6.672	,00
05/1/2015	9,9900	-6,64%	10,7100	10,8000	9,9900	7.638	,00
02/1/2015	10,7000	1,90%	10,5700	10,8500	10,5500	1.590	,00
31/12/2014	10,5000	-1,87%	10,9000	10,9000	10,4500	3.935	,00
30/12/2014	10,7000	-2,73%	10,6100	10,9000	10,4300	4.330	,00
29/12/2014	11,0000	-7,56%	10,5200	11,1000	10,3000	21.658	,00
23/12/2014	11,9000	-0,08%	11,9000	11,9100	11,5000	8.121	,00
22/12/2014	11,9100	-0,75%	11,9000	12,3900	11,6100	10.178	,00
19/12/2014	12,0000	-1,15%	12,2800	12,6000	11,7000	13.520	,00
18/12/2014	12,1400	-1,30%	12,2000	12,3000	11,5500	12.534	,00
17/12/2014	12,3000	4,24%	11,7100	12,6000	11,7100	8.825	,00
16/12/2014	11,8000	2,88%	11,4700	12,1000	11,4700	5.465	,00
15/12/2014	11,4700	1,24%	11,5800	11,6800	11,3600	8.008	,00
12/12/2014	11,3300	-1,90%	10,8000	11,6000	10,5000	16.080	,00
11/12/2014	11,5500	-14,44%	13,0000	13,3900	10,8000	16.287	,00
10/12/2014	13,5000	-3,57%	13,6000	13,6000	12,7200	14.374	,00
09/12/2014	14,0000	-8,50%	15,0000	15,0000	13,6000	24.791	,00
08/12/2014	15,3000	-1,03%	15,3000	15,7000	14,8800	6.380	,00
05/12/2014	15,4600	6,62%	14,5000	15,4600	14,5000	13.565	,00
04/12/2014	14,5000	0,14%	14,7600	14,7600	14,1300	8.565	,00
03/12/2014	14,4800	-0,14%	14,1000	14,5200	14,1000	8.473	,00
02/12/2014	14,5000	3,57%	14,2000	14,5000	13,9300	3.096	,00
01/12/2014	14,0000	2,04%	13,7200	14,0500	13,7200	9.016	,00
28/11/2014	13,7200	2,85%	13,4800	14,0000	13,4000	5.979	,00
27/11/2014	13,3400	-4,03%	13,7000	13,9000	13,2000	6.387	,00
26/11/2014	13,9000	0,00%	13,6800	14,0400	13,6000	3.872	,00
25/11/2014	13,9000	0,07%	13,8900	14,1800	13,6500	17.544	,00
24/11/2014	13,8900	-2,18%	14,1200	14,2900	13,8700	4.029	,00
21/11/2014	14,2000	1,43%	14,0000	14,2500	13,8200	8.911	,00
20/11/2014	14,0000	0,00%	14,0000	14,2700	13,9100	5.805	,00
19/11/2014	14,0000	0,14%	13,9800	14,0900	13,8500	9.020	,00
18/11/2014	13,9800	1,30%	13,5600	14,0800	13,5600	7.755	,00
17/11/2014	13,8000	-2,06%	14,0900	14,0900	13,7600	212	,00
14/11/2014	14,0900	4,84%	13,3500	14,1000	13,2500	5.046	,00
13/11/2014	13,4400	1,90%	13,1900	13,4700	13,1500	5.446	,00
12/11/2014	13,1900	-0,53%	13,2600	13,3000	13,1100	14.001	,00
11/11/2014	13,2600	2,00%	13,2900	13,7900	13,1300	22.137	,00
10/11/2014	13,0000	-2,84%	13,0000	13,0000	12,6000	27.462	,00
07/11/2014	13,3800	-5,77%	14,2500	14,5500	13,0000	10.891	,00
06/11/2014	14,2000	4,03%	13,8500	14,4300	13,8000	10.841	,00
05/11/2014	13,6500	3,41%	13,1700	13,7100	12,8300	5.899	,00
04/11/2014	13,2000	6,71%	12,4000	13,2000	12,4000	5.495	,00
03/11/2014	12,3700	0,57%	12,2500	12,7800	12,2400	5.836	,00
31/10/2014	12,3000	-4,06%	13,0000	13,2800	12,3000	18.281	,00
30/10/2014	12,8200	-5,53%	13,5700	13,8600	12,8200	9.794	,00
29/10/2014	13,5700	-1,09%	14,3800	14,3900	13,3000	23.088	,00
27/10/2014	13,7200	-8,41%	14,9800	15,1000	13,7200	10.458	,00
24/10/2014	14,9800	-0,66%	15,3400	15,6900	14,9800	4.383	,00
23/10/2014	15,0800	-1,11%	15,0500	15,2900	14,9000	5.614	,00
22/10/2014	15,2500	-0,85%	15,3800	15,4000	14,8100	7.212	,00
21/10/2014	15,3800	1,18%	15,0000	15,3900	14,9400	6.814	,00
20/10/2014	15,2000	0,00%	15,6500	15,6500	14,6000	5.864	,00
17/10/2014	15,2000	6,07%	14,3300	15,4000	14,3300	6.805	,00
16/10/2014	14,3300	-1,85%	14,8400	14,8400	14,0000	22.961	,00
15/10/2014	14,6000	-2,67%	14,7700	15,0600	14,0000	17.065	,00
14/10/2014	15,0000	-0,66%	15,1000	15,1000	14,6000	26.270	,00
13/10/2014	15,1000	-0,66%	15,4700	15,4700	15,1000	2.082	,00
10/10/2014	15,2000	-1,68%	15,0300	15,5600	15,0200	6.183	,00
09/10/2014	15,4600	3,07%	14,9900	15,5000	14,9900	5.741	,00
08/10/2014	15,0000	-0,07%	14,9000	15,2000	14,8000	15.464	,00
07/10/2014	15,0100	-1,90%	15,3000	15,6800	14,9000	7.122	,00
06/10/2014	15,3000	-0,52%	15,3800	15,5000	15,1100	2.147	,00
03/10/2014	15,3800	1,85%	15,0900	15,5800	15,0900	9.545	,00
02/10/2014	15,1000	0,60%	15,0000	15,4800	14,8000	3.764	,00
01/10/2014	15,0100	1,28%	14,8200	15,4000	14,8200	6.125	,00
30/9/2014	14,8200	-0,13%	14,8400	15,2600	14,7000	5.127	,00
29/9/2014	14,8400	-4,50%	16,6200	16,6200	14,7600	30.679	,00
26/9/2014	15,5400	0,91%	15,2200	15,7000	14,9500	12.618	,00
25/9/2014	15,4000	-2,10%	15,9700	15,9700	15,4000	4.396	,00
24/9/2014	15,7300	0,00%	15,9800	15,9800	15,4600	6.726	,00

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.%