Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

35,0000 €

-0,1000 (-0,28%)

Άνοιγμα 35,7000
Υψηλό 35,7000
Χαμηλό 34,9000

Όγκος 642
Τζίρος 22.508 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/7/2013	23,4000	-3,78%	24,2000	24,2000	23,4000	3.567	,00
09/7/2013	24,3200	-0,73%	24,2500	24,5000	24,2500	1.837	,00
08/7/2013	24,5000	0,08%	24,4000	24,5000	24,0000	3.550	,00
05/7/2013	24,4800	1,16%	24,1000	24,5000	24,0100	1.725	,00
04/7/2013	24,2000	0,71%	24,0200	24,8400	23,9900	14.330	,00
03/7/2013	24,0300	0,12%	24,0000	24,1800	24,0000	4.947	,00
02/7/2013	24,0000	0,67%	23,9900	24,4000	23,8400	7.823	,00
01/7/2013	23,8400	-2,13%	24,7900	24,7900	23,6100	253	,00
28/6/2013	24,3600	6,28%	23,1500	24,9000	23,1500	8.787	,00
27/6/2013	22,9200	2,37%	22,1800	23,3900	22,1800	1.423	,00
26/6/2013	22,3900	-0,44%	22,9000	23,0000	22,3000	1.771	,00
25/6/2013	22,4900	4,60%	21,9000	23,4400	21,8500	1.634	,00
21/6/2013	21,5000	-5,29%	22,5000	22,5000	21,5000	1.733	,00
20/6/2013	22,7000	2,02%	22,8000	22,8000	22,1000	820	,00
19/6/2013	22,2500	1,14%	22,4500	22,7000	22,0000	2.773	,00
18/6/2013	22,0000	4,76%	21,1500	22,5000	21,1000	2.490	,00
17/6/2013	21,0000	0,00%	20,6000	21,4800	20,2000	1.710	,00
14/6/2013	21,0000	4,74%	21,4500	21,4500	20,3500	58	,00
13/6/2013	20,0500	0,96%	19,8000	20,2900	19,1000	1.528	,00
12/6/2013	19,8600	-2,89%	20,4000	20,7000	19,8000	1.076	,00
11/6/2013	20,4500	-1,30%	21,0000	21,0000	20,2400	4.118	,00
10/6/2013	20,7200	-1,66%	21,3000	21,8900	20,5000	1.136	,00
07/6/2013	21,0700	-1,82%	21,5000	21,8400	21,0500	1.107	,00
06/6/2013	21,4600	-0,23%	22,0000	22,0000	21,3400	446	,00
05/6/2013	21,5100	-2,23%	22,0000	22,0000	21,5100	92	,00
04/6/2013	22,0000	0,23%	21,6000	22,0100	21,4100	4.333	,00
03/6/2013	21,9500	0,09%	21,6000	22,0000	21,6000	3.858	,00
31/5/2013	21,9300	0,60%	21,8000	22,0000	21,8000	200	,00
30/5/2013	21,8000	-2,24%	22,2500	22,2500	21,5000	717	,00
29/5/2013	22,3000	-2,79%	22,5500	22,8500	22,3000	2.534	,00
28/5/2013	22,9400	-0,22%	23,0000	23,0000	22,8500	822	,00
27/5/2013	22,9900	1,50%	22,6500	22,9900	22,5000	821	,00
24/5/2013	22,6500	-1,74%	22,3000	23,4000	22,3000	649	,00
23/5/2013	23,0500	-3,03%	23,4000	23,4000	22,8000	625	,00
22/5/2013	23,7700	3,44%	22,5200	23,8000	22,5200	384	,00
21/5/2013	22,9800	-3,04%	23,6000	23,8800	22,7700	1.739	,00
20/5/2013	23,7000	-1,99%	24,6400	24,6400	23,6000	1.612	,00
17/5/2013	24,1800	-1,31%	25,0000	25,2000	23,7100	3.251	,00
16/5/2013	24,5000	0,99%	24,5000	24,5000	24,2000	6.263	,00
15/5/2013	24,2600	0,96%	24,3000	24,4400	24,0000	2.347	,00
14/5/2013	24,0300	0,12%	24,1500	24,4000	23,6100	2.786	,00
13/5/2013	24,0000	0,04%	24,0500	24,1800	23,5000	13.989	,00
10/5/2013	23,9900	0,80%	24,4800	24,4800	23,3000	711	,00
09/5/2013	23,8000	-2,86%	23,5400	24,6000	23,5400	1.676	,00
08/5/2013	24,5000	7,83%	23,2000	24,6000	23,1000	9.688	,00
02/5/2013	22,7200	0,04%	22,7100	23,2000	22,5000	20.596	,00
30/4/2013	22,7100	1,07%	22,7400	23,0000	22,6000	3.586	,00
29/4/2013	22,4700	2,09%	22,3000	22,5000	21,6200	700	,00
26/4/2013	22,0100	-1,43%	22,0000	22,7500	22,0000	336	,00
25/4/2013	22,3300	-0,53%	21,6800	22,7800	21,6800	2.441	,00
24/4/2013	22,4500	-0,58%	22,6000	22,7800	22,4400	3.015	,00
23/4/2013	22,5800	0,36%	22,5900	22,6000	22,1000	1.816	,00
22/4/2013	22,5000	0,13%	22,6400	22,8000	22,1000	989	,00
19/4/2013	22,4700	-1,01%	22,8800	22,8800	22,0100	3.576	,00
18/4/2013	22,7000	1,16%	22,4900	22,8000	22,4900	374	,00
17/4/2013	22,4400	2,00%	22,5000	22,5000	22,0000	720	,00
16/4/2013	22,0000	4,31%	21,0900	22,6000	21,0900	9.215	,00
15/4/2013	21,0900	5,45%	20,0900	21,4000	20,0900	3.734	,00
12/4/2013	20,0000	-0,55%	20,0000	20,0000	19,8100	2.762	,00
11/4/2013	20,1100	-0,45%	19,9000	20,4000	19,9000	6.898	,00
10/4/2013	20,2000	1,20%	20,4000	20,4600	19,9500	6.189	,00
09/4/2013	19,9600	0,81%	19,8000	20,5000	19,8000	4.269	,00
08/4/2013	19,8000	-0,10%	20,1900	20,1900	19,6900	25	,00
05/4/2013	19,8200	-0,90%	20,4400	20,4400	19,8200	13	,00
04/4/2013	20,0000	2,09%	20,3000	20,3000	20,0000	12	,00
03/4/2013	19,5900	-0,76%	19,8000	20,4500	19,4000	4.572	,00
02/4/2013	19,7400	-0,90%	19,8000	20,5400	19,7400	3.374	,00
28/3/2013	19,9200	0,10%	20,1500	20,2900	19,5800	634	,00
27/3/2013	19,9000	-0,60%	20,1800	20,1800	19,5000	9.731	,00
26/3/2013	20,0200	-4,12%	20,6500	20,6500	19,0000	1.856	,00
22/3/2013	20,8800	0,24%	20,1100	21,0000	20,1100	2.216	,00
21/3/2013	20,8300	-2,21%	21,4700	21,4800	20,7000	1.842	,00
20/3/2013	21,3000	-1,62%	21,6500	22,1000	20,6100	270	,00
19/3/2013	21,6500	-4,63%	21,8900	22,2000	21,4000	90.951	,00
15/3/2013	22,7000	2,99%	22,7900	22,7900	22,1200	2.496	,00
14/3/2013	22,0400	-0,09%	22,4800	23,0000	22,0400	3.763	,00
13/3/2013	22,0600	2,84%	20,6000	22,4800	20,6000	2.671	,00
12/3/2013	21,4500	0,70%	21,5000	21,6900	20,7100	2.264	,00
11/3/2013	21,3000	-2,70%	21,2600	21,8800	21,2600	310	,00
08/3/2013	21,8900	-0,23%	21,2300	21,8900	21,2300	540	,00
07/3/2013	21,9400	-2,49%	22,6000	23,0000	21,6000	3.496	,00
06/3/2013	22,5000	0,09%	22,4800	22,6000	22,0000	1.036	,00
05/3/2013	22,4800	0,54%	22,0000	22,4800	21,8000	5.589	,00
04/3/2013	22,3600	-2,74%	22,2700	22,5000	21,9200	753	,00
01/3/2013	22,9900	-0,69%	23,7500	23,7500	22,7100	2.193	,00
28/2/2013	23,1500	-0,34%	23,4800	23,4800	22,7600	1.787	,00
27/2/2013	23,2300	0,78%	23,5000	23,5000	22,9500	332	,00
26/2/2013	23,0500	-3,23%	22,9200	23,5000	22,9200	1.054	,00
25/2/2013	23,8200	5,12%	22,6600	23,8200	22,4400	6.386	,00
22/2/2013	22,6600	2,53%	22,9000	22,9000	21,7000	954	,00
21/2/2013	22,1000	-1,87%	22,5000	22,8500	21,6000	4.563	,00
20/2/2013	22,5200	5,28%	21,6000	22,7900	21,5000	6.775	,00
19/2/2013	21,3900	-1,06%	21,9500	21,9500	21,2500	907	,00
18/2/2013	21,6200	2,90%	21,1000	21,7000	21,1000	1.027	22.080,31
15/2/2013	21,0100	-0,28%	21,7900	21,7900	20,9500	193	4.078,36
14/2/2013	21,0700	1,25%	21,1900	21,9000	20,8300	5.568	117.708,83
13/2/2013	20,8100	0,05%	21,2000	21,5000	20,8000	1.254	26.119,01
12/2/2013	20,8000	-1,75%	21,1000	21,3500	20,7200	4.376	91.641,85
11/2/2013	21,1700	-0,94%	21,9300	21,9300	21,0000	1.811	38.367,29
08/2/2013	21,3700	-0,65%	21,5000	21,5100	21,3000	700	14.984,60
07/2/2013	21,5100	-2,23%	21,1400	21,9500	21,0200	1.665	35.703,76
06/2/2013	22,0000	4,76%	21,0000	22,0000	21,0000	5.035	108.184,35
05/2/2013	21,0000	1,35%	20,7800	21,6500	20,6400	7.244	152.133,15
04/2/2013	20,7200	-3,63%	20,5000	21,0000	20,0000	3.334	69.378,69
01/2/2013	21,5000	-2,18%	21,2400	22,1300	21,2400	1.724	37.391,55
31/1/2013	21,9800	-2,57%	22,3500	22,4800	20,6500	4.561	98.276,43
30/1/2013	22,5600	-1,57%	23,0000	23,3000	22,3500	1.735	39.509,50
29/1/2013	22,9200	-1,63%	23,3000	23,8000	22,8400	1.099	25.338,99
28/1/2013	23,3000	-2,06%	23,5000	23,5000	23,1000	1.042	24.278,14
25/1/2013	23,7900	1,71%	23,3000	23,8900	23,2000	1.841	43.185,08
24/1/2013	23,3900	0,91%	23,6000	23,6000	23,0000	1.758	40.602,73
23/1/2013	23,1800	-0,86%	23,3800	23,9900	23,0000	7.643	178.282,58
22/1/2013	23,3800	0,26%	23,3200	23,4000	22,7000	459	10.689,68
21/1/2013	23,3200	-3,60%	24,1000	24,4800	23,1800	4.071	95.877,04
18/1/2013	24,1900	0,92%	24,0000	24,3800	23,9000	19.332	466.186,16
17/1/2013	23,9700	1,96%	23,0000	23,9700	23,0000	9.734	228.993,54
16/1/2013	23,5100	0,30%	23,4600	23,6000	23,0200	3.943	92.478,61
15/1/2013	23,4400	0,73%	22,2200	23,6000	22,2200	3.866	89.622,86
14/1/2013	23,2700	-3,00%	24,0000	24,0000	22,8100	12.246	289.946,73
11/1/2013	23,9900	3,67%	23,4000	24,3600	23,1400	9.918	235.067,37
10/1/2013	23,1400	-0,69%	23,3000	23,4300	22,7500	6.711	155.292,74
09/1/2013	23,3000	2,46%	22,1100	23,5000	22,1000	8.682	199.390,49
08/1/2013	22,7400	0,18%	22,8400	22,8400	22,2000	2.043	46.045,54
07/1/2013	22,7000	0,89%	22,5000	22,7000	22,1200	2.093	46.580,34
04/1/2013	22,5000	-2,17%	21,8000	22,9600	21,8000	2.356	53.108,48
03/1/2013	23,0000	0,00%	23,0000	23,0000	22,5000	3.545	80.507,53
02/1/2013	23,0000	0,88%	23,0000	23,6000	22,7000	7.968	181.697,45
31/12/2012	22,8000	4,30%	21,1100	23,0000	21,1100	3.901	89.317,30
28/12/2012	21,8600	1,06%	22,8800	22,8800	20,8000	2.028	43.888,75
27/12/2012	21,6300	2,03%	20,1000	21,8000	20,1000	2.242	47.574,20
21/12/2012	21,2000	0,00%	21,5200	21,7500	20,7300	1.930	40.801,43
20/12/2012	21,2000	7,51%	19,9900	21,4000	19,9900	6.399	133.231,61
19/12/2012	19,7200	3,79%	19,7900	19,8800	19,4200	3.261	64.329,92
18/12/2012	19,0000	1,60%	18,7000	19,2900	18,7000	2.667	50.693,23
17/12/2012	18,7000	2,80%	18,0000	18,9800	18,0000	4.509	82.814,53
14/12/2012	18,1900	-2,47%	18,1600	18,4900	18,0000	807	14.675,67
13/12/2012	18,6500	1,36%	18,4400	18,7400	18,0000	4.912	90.456,54
12/12/2012	18,4000	2,39%	17,9700	18,4000	17,9200	2.423	44.158,17
11/12/2012	17,9700	5,89%	17,1400	17,9700	17,0100	4.850	84.421,55
10/12/2012	16,9700	-0,18%	17,0000	17,1000	16,8200	5.998	101.803,28
07/12/2012	17,0000	0,12%	16,9500	17,0000	16,8300	3.250	55.003,73
06/12/2012	16,9800	-0,12%	16,9800	17,1000	16,9500	4.770	81.124,00
05/12/2012	17,0000	0,00%	17,2200	17,2200	16,7400	1.607	27.218,40
04/12/2012	17,0000	-0,58%	17,1400	17,1400	16,8000	3.031	51.160,91
03/12/2012	17,1000	-0,18%	16,8500	17,1900	16,4000	10.226	173.874,00
30/11/2012	17,1300	3,82%	16,5400	17,3600	16,2700	3.629	61.484,92
29/11/2012	16,5000	-1,84%	16,9000	16,9900	16,1000	8.339	137.603,62
28/11/2012	16,8100	-0,59%	16,9100	16,9300	16,6200	7.016	117.924,20
27/11/2012	16,9100	1,87%	16,6000	16,9100	16,3200	5.081	83.710,24
26/11/2012	16,6000	-0,48%	16,8800	16,9000	16,3500	2.743	45.390,87
23/11/2012	16,6800	-1,24%	16,8800	16,9000	16,5000	5.095	84.789,04
22/11/2012	16,8900	0,42%	16,6100	16,9300	16,6100	2.246	37.568,61
21/11/2012	16,8200	1,94%	16,5000	16,9200	16,4000	5.110	85.517,47
20/11/2012	16,5000	1,23%	16,3000	16,5000	16,0000	5.473	89.099,51
19/11/2012	16,3000	1,24%	16,0400	16,3000	15,5200	3.813	60.773,84
16/11/2012	16,1000	1,90%	15,6000	16,1800	15,4000	4.663	73.729,32
15/11/2012	15,8000	7,56%	14,6900	15,8000	14,6000	6.830	103.585,20
14/11/2012	14,6900	1,38%	14,6900	14,6900	14,6900	200	2.938,00
13/11/2012	14,4900	2,62%	14,1100	14,5500	14,1100	3.990	57.731,45
12/11/2012	14,1200	-2,96%	14,3500	14,3500	14,1000	688	9.818,42
09/11/2012	14,5500	1,39%	14,5500	14,6400	14,2000	1.310	18.914,17
08/11/2012	14,3500	-1,71%	14,2500	14,3500	14,2100	2.483	35.550,97
07/11/2012	14,6000	0,69%	14,1800	14,6000	14,1600	450	6.486,50
06/11/2012	14,5000	0,55%	14,3200	14,5800	14,2900	1.698	24.591,62
05/11/2012	14,4200	-1,17%	14,1000	14,6500	14,1000	1.837	26.537,25
02/11/2012	14,5900	2,10%	13,7500	14,6500	13,6400	5.106	72.968,57
01/11/2012	14,2900	-1,45%	14,5000	14,5000	14,0000	8.470	120.322,40
31/10/2012	14,5000	1,40%	14,5000	14,8000	14,3000	920	13.334,00
30/10/2012	14,3000	2,88%	14,0000	14,3700	13,9000	645	9.046,25
29/10/2012	13,9000	-4,20%	14,5200	14,5200	13,7600	1.145	16.196,85
26/10/2012	14,5100	-0,96%	14,9500	15,0000	14,5100	1.540	22.865,40
25/10/2012	14,6500	0,00%	14,6500	14,6500	14,6500	110	1.611,50
24/10/2012	14,6500	-1,61%	14,7000	14,8000	14,5000	1.924	28.081,77
23/10/2012	14,8900	0,00%	14,9400	14,9400	14,5500	660	9.817,39
22/10/2012	14,8900	1,99%	14,5900	14,9000	14,5900	2.196	32.374,34
19/10/2012	14,6000	0,62%	14,1000	14,6000	14,0000	2.585	36.494,29
18/10/2012	14,5100	1,54%	14,0000	14,6000	13,9800	7.010	100.712,95
17/10/2012	14,2900	-0,63%	14,0000	14,3000	13,9000	2.846	39.909,20
16/10/2012	14,3800	-0,14%	14,0700	14,3800	13,7600	2.136	29.901,25
15/10/2012	14,4000	-1,23%	14,1500	14,5800	14,1000	758	10.754,09
12/10/2012	14,5800	1,82%	14,1300	14,5800	14,1200	2.110	30.250,45
11/10/2012	14,3200	-4,21%	14,1700	14,5400	14,1100	1.376	19.531,84
10/10/2012	14,9500	0,67%	14,5000	14,9700	14,1600	764	10.970,84
09/10/2012	14,8500	1,71%	14,7500	14,8700	14,6000	429	6.370,74
08/10/2012	14,6000	-1,75%	14,5100	14,7900	14,3500	1.116	16.239,08
05/10/2012	14,8600	-0,73%	14,5500	14,9200	14,3000	1.391	20.341,82
04/10/2012	14,9700	-0,13%	14,5000	14,9700	14,4000	2.342	34.408,25
03/10/2012	14,9900	2,11%	14,7000	14,9900	14,5000	1.454	21.437,86
02/10/2012	14,6800	4,11%	14,0500	14,6900	14,0500	957	13.811,32
01/10/2012	14,1000	-0,70%	14,2000	14,2000	13,7200	18.559	259.612,26
28/9/2012	14,2000	-0,28%	13,9000	14,2000	13,8700	3.943	55.244,17
27/9/2012	14,2400	0,00%	14,2400	14,2400	13,8700	95	1.332,84
26/9/2012	14,2400	-1,79%	14,1100	14,3800	14,1100	198	2.815,38
25/9/2012	14,5000	-1,29%	14,5000	14,5000	14,1100	796	11.382,64
24/9/2012	14,6900	-0,74%	14,7100	14,7500	14,5300	3.545	51.931,61
21/9/2012	14,8000	-0,54%	14,9800	15,0000	14,5000	8.041	118.052,57
20/9/2012	14,8800	2,55%	14,5000	14,9000	14,4800	3.922	57.829,58
19/9/2012	14,5100	1,82%	14,2500	14,7000	14,2500	7.513	108.934,01
18/9/2012	14,2500	1,79%	14,2000	14,5000	14,1000	2.050	29.061,50
17/9/2012	14,0000	-1,41%	13,9200	14,3500	13,8000	683	9.525,06
14/9/2012	14,2000	-3,34%	14,0200	14,4900	14,0000	1.719	24.348,12
13/9/2012	14,6900	1,73%	14,6000	14,7000	14,0000	2.940	41.950,45
12/9/2012	14,4400	-3,09%	15,0000	15,0000	14,3500	19.262	287.857,00
11/9/2012	14,9000	0,00%	14,8400	15,0000	14,0100	4.845	72.276,91
10/9/2012	14,9000	3,04%	14,4500	15,3500	14,4000	10.589	157.479,22
07/9/2012	14,4600	3,29%	14,1900	14,4800	13,6200	5.398	76.036,62
06/9/2012	14,0000	0,00%	14,0800	14,0800	13,3700	2.975	41.441,26
05/9/2012	14,0000	0,86%	13,8700	14,0000	13,5200	134	1.864,81
04/9/2012	13,8800	0,00%	13,6500	13,8800	13,6500	325	4.442,00
03/9/2012	13,8800	1,46%	14,3000	14,3000	13,7000	6.370	88.806,51
31/8/2012	13,6800	2,86%	13,5000	13,7500	13,4800	604	8.206,24
30/8/2012	13,3000	1,53%	13,3000	13,3000	13,3000	40	532,00
29/8/2012	13,1000	0,00%	13,1000	13,5000	13,0800	1.277	16.736,58
28/8/2012	13,1000	0,69%	12,9400	13,3500	12,9200	4.043	52.625,34
27/8/2012	13,0100	2,44%	12,8200	13,0900	12,8200	6.143	79.273,67
24/8/2012	12,7000	1,84%	12,4700	13,1000	12,4700	2.145	27.514,02
23/8/2012	12,4700	-4,08%	12,5000	12,5000	12,4500	126	1.572,50
22/8/2012	13,0000	-0,76%	12,9500	13,0000	12,9500	40	518,50
21/8/2012	13,1000	0,00%	13,1000	13,1000	13,1000		,00
20/8/2012	13,1000	0,00%	13,1000	13,1000	13,1000		,00
17/8/2012	13,1000	3,15%	13,1000	13,1000	13,1000	1	13,10
16/8/2012	12,7000	4,10%	12,9000	13,0000	12,7000	550	7.071,00
14/8/2012	12,2000	-4,98%	12,2000	12,2000	12,2000	157	1.915,40
13/8/2012	12,8400	-0,93%	12,9900	12,9900	12,5000	602	7.702,19
10/8/2012	12,9600	2,13%	12,9600	12,9600	12,9600	1	12,96
09/8/2012	12,6900	-0,08%	12,5000	12,7000	12,3200	791	9.920,97
08/8/2012	12,7000	-1,55%	13,7800	13,7800	12,7000	102	1.297,56
07/8/2012	12,9000	-0,62%	13,1000	13,1000	12,5000	1.951	25.145,76
06/8/2012	12,9800	0,00%	12,9800	12,9800	12,9800		,00
03/8/2012	12,9800	3,43%	12,9900	12,9900	12,9800	252	3.270,98
02/8/2012	12,5500	-0,32%	12,8800	12,8800	12,5000	3.545	44.512,23
01/8/2012	12,5900	0,88%	12,3200	12,5900	12,3200	7.333	90.929,53
31/7/2012	12,4800	-4,00%	12,3000	12,5000	12,2000	2.465	30.178,10
30/7/2012	13,0000	7,44%	12,1100	13,0000	12,1000	195	2.374,00
27/7/2012	12,1000	-3,43%	12,5600	12,5600	11,8800	596	7.186,60
26/7/2012	12,5300	-0,08%	12,5400	12,5400	12,5100	260	3.258,20
25/7/2012	12,5400	1,70%	13,5500	13,5500	12,5400	102	1.281,10
24/7/2012	12,3300	1,90%	12,1000	12,5000	12,1000	2.690	33.144,54
23/7/2012	12,1000	-1,63%	11,9900	12,3000	11,9000	1.436	17.398,55
20/7/2012	12,3000	2,50%	12,3200	12,5400	12,0100	1.241	15.381,83
19/7/2012	12,0000	-0,99%	12,2000	12,2000	12,0000	620	7.480,00
18/7/2012	12,1200	-3,35%	11,6800	12,2000	11,6800	900	10.859,20
17/7/2012	12,5400	-0,87%	12,3300	12,5400	12,3300	640	7.943,92
16/7/2012	12,6500	2,35%	12,4500	12,7700	12,3200	1.162	14.482,15
13/7/2012	12,3600	0,65%	12,4000	12,4000	12,0000	1.098	13.401,32
12/7/2012	12,2800	-4,95%	12,5000	12,8000	12,0000	552	6.792,68
11/7/2012	12,9200	-3,08%	13,0100	13,0100	12,5000	325	4.173,20
10/7/2012	13,3300	0,23%	13,4900	13,7000	13,0000	3.953	53.315,76
09/7/2012	13,3000	1,45%	13,1100	13,5000	13,0700	6.090	80.868,45
06/7/2012	13,1100	-0,76%	13,0000	13,5000	13,0000	6.448	84.050,45
05/7/2012	13,2100	3,53%	12,9000	13,7300	12,9000	8.165	106.876,48
04/7/2012	12,7600	9,62%	11,6400	12,9000	11,6400	2.386	28.861,97
03/7/2012	11,6400	2,11%	11,2000	11,6400	11,2000	3.874	44.368,24
02/7/2012	11,4000	3,73%	11,0300	11,4000	11,0100	7.786	86.684,21
29/6/2012	10,9900	3,29%	11,0000	11,1000	10,8900	2.520	27.777,80
28/6/2012	10,6400	-3,27%	10,9900	11,1000	10,6400	2.105	22.905,80
27/6/2012	11,0000	0,00%	10,9900	11,0000	10,8000	1.357	14.916,15
26/6/2012	11,0000	-2,22%	10,9900	11,0000	10,9800	785	8.629,48
25/6/2012	11,2500	-0,18%	11,0300	11,3400	11,0000	938	10.380,98
22/6/2012	11,2700	0,09%	11,2000	11,2700	11,2000	505	5.677,35
21/6/2012	11,2600	2,64%	10,9700	11,2600	10,7500	720	7.819,75
20/6/2012	10,9700	1,76%	10,8700	10,9700	10,7000	3.105	33.799,10
19/6/2012	10,7800	0,37%	10,7300	10,9500	10,7200	1.700	18.406,98
18/6/2012	10,7400	4,99%	10,6000	10,7500	10,6000	3.120	33.464,00
15/6/2012	10,2300	3,13%	10,0000	10,2300	10,0000	50	504,83
14/6/2012	9,9200	0,71%	9,9400	9,9800	9,8600	445	4.422,90
13/6/2012	9,8500	-1,20%	9,8000	9,9000	9,7000	2.875	28.094,32
12/6/2012	9,9700	-0,30%	9,9000	10,0000	9,8400	1.110	10.981,35
11/6/2012	10,0000	0,00%	9,8700	10,0800	9,8700	3.073	30.556,20
08/6/2012	10,0000	-1,48%	10,1500	10,1500	9,8100	380	3.797,71
07/6/2012	10,1500	0,00%	10,1700	10,1700	10,1500	190	1.930,30
06/6/2012	10,1500	1,50%	9,7200	10,1500	9,7200	7.705	78.058,13
05/6/2012	10,0000	-2,15%	9,8200	10,0000	9,8100	3.693	36.814,85
01/6/2012	10,2200	-0,10%	10,4000	10,4000	10,0500	14.192	144.804,43
31/5/2012	10,2300	-2,57%	10,0000	10,3500	10,0000	5.015	51.624,50
30/5/2012	10,5000	1,94%	10,2900	10,5000	10,0100	2.050	21.306,64
29/5/2012	10,3000	0,98%	10,1000	10,3900	10,1000	8.597	88.007,05
28/5/2012	10,2000	4,08%	10,5000	10,5000	10,0000	3.696	37.284,60
25/5/2012	9,8000	1,87%	9,6000	9,8000	9,4100	2.311	22.169,68
24/5/2012	9,6200	-3,80%	9,8000	9,8800	9,6000	690	6.652,40
23/5/2012	10,0000	0,00%	10,0000	10,0000	10,0000		,00
22/5/2012	10,0000	0,91%	9,7300	10,0500	9,7200	118	1.152,24
21/5/2012	9,9100	-2,46%	10,0000	10,1600	9,9100	400	4.014,65
18/5/2012	10,1600	-2,31%	10,1600	10,2500	10,0900	1.210	12.277,90
17/5/2012	10,4000	-0,48%	10,4500	10,7600	10,1200	1.939	19.903,68
16/5/2012	10,4500	1,95%	10,1800	10,7700	10,1100	1.082	10.997,75
15/5/2012	10,2500	-1,91%	10,4500	11,0000	10,1300	4.338	44.312,40
14/5/2012	10,4500	-0,10%	10,7500	11,0000	10,2000	4.105	42.286,70
11/5/2012	10,4600	-0,95%	10,5200	10,9400	10,4500	2.156	22.609,66
10/5/2012	10,5600	-1,49%	10,7100	10,9200	10,5600	6.429	68.915,44
09/5/2012	10,7200	-0,74%	10,7000	10,7200	10,6200	6.029	64.560,38
08/5/2012	10,8000	-4,00%	11,6000	11,6000	10,7800	2.805	30.524,68
07/5/2012	11,2500	-5,46%	10,7200	11,4700	10,7200	4.920	55.718,51
04/5/2012	11,9000	0,42%	11,9000	11,9100	11,8000	4.363	51.935,23
03/5/2012	11,8500	-0,84%	11,6000	11,8500	11,6000	530	6.155,00
02/5/2012	11,9500	0,84%	11,8500	11,9700	11,8500	14.011	166.257,14
30/4/2012	11,8500	0,00%	11,8500	11,8500	11,8500		,00
27/4/2012	11,8500	0,42%	11,8100	11,8800	11,8100	520	6.152,94
26/4/2012	11,8000	0,25%	11,8300	11,8300	11,4800	386	4.511,00
25/4/2012	11,7700	0,00%	11,6000	11,7700	11,5600	732	8.596,02

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.%