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
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	0,60%	13,8400	13,9600	13,3500	5.406	73.499,73
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	0,00%	11,7400	11,7400	10,9500	1.640	,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.%