Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

36,9000 €

0,2000 (0,54%)

Άνοιγμα 36,7000
Υψηλό 37,0000
Χαμηλό 36,7000

Όγκος 2.151
Τζίρος 79.562 €
Πράξεις 9

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,68%	11,6000	11,7700	11,5600	732	8.596,02
24/4/2012	11,6900	1,48%	11,5100	11,7000	11,5000	747	8.635,27
23/4/2012	11,5200	-2,87%	11,5400	11,5400	11,5200	100	1.152,16
20/4/2012	11,8600	0,00%	11,8600	11,8600	11,8600	1.000	11.860,00
19/4/2012	11,8600	0,08%	11,6500	11,8600	11,6500	2.170	25.285,31
18/4/2012	11,8500	-0,42%	11,8000	11,8600	11,7000	1.291	15.111,80
17/4/2012	11,9000	0,34%	11,9000	11,9000	11,7000	64	761,20
12/4/2012	11,8600	-0,34%	11,7500	11,8600	11,6800	4.127	48.508,57
11/4/2012	11,9000	0,00%	11,9000	11,9000	11,7500	4.850	57.019,00
10/4/2012	11,9000	2,23%	11,6300	11,9400	11,3800	1.699	19.852,74
05/4/2012	11,6400	-2,59%	11,4500	11,9300	11,4500	920	10.691,20
04/4/2012	11,9500	-0,42%	12,0000	12,0900	11,7000	3.905	45.987,19
03/4/2012	12,0000	2,56%	11,9800	12,1700	11,9700	2.486	29.844,38
02/4/2012	11,7000	-0,34%	11,8900	11,8900	11,4200	10.273	119.440,58
30/3/2012	11,7400	1,73%	11,5900	11,8000	11,3000	6.073	70.003,93
29/3/2012	11,5400	-0,26%	11,5700	11,6600	11,2500	2.461	28.229,36
28/3/2012	11,5700	-0,26%	11,3100	11,5700	11,2600	1.954	22.087,46
27/3/2012	11,6000	0,00%	11,4000	11,6200	11,3000	755	8.681,96
26/3/2012	11,6000	2,65%	11,2500	11,6000	11,2000	1.242	14.048,10
23/3/2012	11,3000	0,62%	11,2000	11,3000	11,2000	1.000	11.295,00
22/3/2012	11,2300	0,27%	11,2000	11,2800	11,2000	700	7.877,50
21/3/2012	11,2000	2,19%	10,9000	11,2000	10,9000	1.835	20.378,70
20/3/2012	10,9600	-2,14%	11,2900	11,3000	10,9400	2.960	32.608,10
19/3/2012	11,2000	3,61%	11,0000	11,2000	11,0000	742	8.261,40
16/3/2012	10,8100	-6,81%	11,2800	11,6000	10,8100	3.879	43.678,76
15/3/2012	11,6000	-0,85%	11,5400	11,6000	11,5400	469	5.430,06
14/3/2012	11,7000	3,17%	11,5300	11,7000	11,5300	380	4.381,57
13/3/2012	11,3400	-3,32%	11,2800	11,6000	11,2400	774	8.807,50
12/3/2012	11,7300	0,95%	11,2600	11,9000	11,2200	509	5.740,66
09/3/2012	11,6200	0,96%	11,5000	11,7000	11,2700	1.876	21.529,02
08/3/2012	11,5100	-2,70%	11,7800	11,7800	11,5000	1.807	21.044,09
07/3/2012	11,8300	0,00%	11,8300	11,8300	11,8300		,00
06/3/2012	11,8300	1,98%	11,6000	11,8300	11,6000	480	5.593,64
05/3/2012	11,6000	0,87%	11,2200	11,8000	11,2000	883	,00
02/3/2012	11,5000	0,00%	11,2500	11,5000	11,2400	75	,00
01/3/2012	11,5000	0,00%	11,2300	11,5000	11,2200	165	,00
29/2/2012	11,5000	0,79%	11,4100	11,5000	11,3400	831	,00
28/2/2012	11,4100	-3,55%	11,5100	11,5100	11,3800	762	,00
24/2/2012	11,8300	2,42%	11,4000	11,8400	11,4000	65	,00
23/2/2012	11,5500	1,94%	11,8000	11,8000	11,2600	579	,00
22/2/2012	11,3300	-4,71%	11,8000	11,8000	11,1100	2.099	,00
21/2/2012	11,8900	-0,08%	11,6500	11,9000	11,6500	267	,00
20/2/2012	11,9000	-0,58%	11,7000	11,9000	11,7000	529	,00
17/2/2012	11,9700	4,09%	11,9000	12,0000	11,6100	558	,00
16/2/2012	11,5000	-0,43%	11,4600	11,6500	11,3700	1.048	,00
15/2/2012	11,5500	-7,30%	11,6100	11,9000	11,5500	2.459	,00
14/2/2012	12,4600	-4,01%	11,9800	12,5000	11,9800	1.407	,00
13/2/2012	12,9800	8,71%	12,3600	12,9800	12,3600	3.242	,00
10/2/2012	11,9400	4,55%	11,4000	11,9900	11,4000	9.880	,00
09/2/2012	11,4200	4,96%	10,9000	11,4200	10,9000	6.592	,00
08/2/2012	10,8800	1,59%	10,7100	11,0000	10,6500	14.192	,00
07/2/2012	10,7100	-1,74%	10,9700	11,0300	10,6000	841	,00
06/2/2012	10,9000	1,96%	10,9700	10,9700	10,6900	108	,00
03/2/2012	10,6900	-2,37%	10,9900	11,0700	10,6000	2.340	,00
02/2/2012	10,9500	-0,54%	10,9800	10,9800	10,8500	1.335	,00
01/2/2012	11,0100	3,09%	10,8400	11,3800	10,8400	11.312	,00
31/1/2012	10,6800	5,43%	10,2900	10,6800	10,1000	2.920	,00
30/1/2012	10,1300	-0,69%	10,2800	10,2800	10,0000	580	,00
27/1/2012	10,2000	0,39%	10,3400	10,3500	10,0500	1.090	,00
26/1/2012	10,1600	2,01%	10,0600	10,1900	10,0000	1.300	,00
25/1/2012	9,9600	1,53%	9,9000	9,9800	9,8000	1.900	,00
24/1/2012	9,8100	-2,19%	9,8500	9,9900	9,8000	560	,00
23/1/2012	10,0300	3,40%	9,6000	10,0300	9,6000	5.333	,00
20/1/2012	9,7000	0,83%	9,7200	9,7200	9,6200	644	,00
19/1/2012	9,6200	1,48%	9,5000	9,6400	9,5000	1.053	,00
18/1/2012	9,4800	2,38%	9,3800	9,4800	9,3800	1.862	,00
17/1/2012	9,2600	1,76%	9,1000	9,2600	9,1000	1.120	,00
16/1/2012	9,1000	1,34%	8,9400	9,1200	8,9400	548	,00
13/1/2012	8,9800	-0,22%	9,0000	9,1000	8,9800	80	,00
12/1/2012	9,0000	0,22%	9,2400	9,2400	8,9200	743	,00
11/1/2012	8,9800	0,90%	9,0300	9,0300	8,8000	2.026	,00
10/1/2012	8,9000	-1,55%	8,9100	9,0000	8,8300	505	,00
09/1/2012	9,0400	-1,42%	9,0400	9,0400	8,9800	2.156	,00
05/1/2012	9,1700	-3,17%	8,9300	9,1800	8,9300	1.385	,00
04/1/2012	9,4700	1,61%	9,4900	9,4900	9,1900	1.209	,00
03/1/2012	9,3200	-4,51%	9,2000	9,6000	9,2000	4.331	,00
02/1/2012	9,7600	2,41%	9,5400	9,7600	9,5300	55	,00
30/12/2011	9,5300	-2,66%	9,8800	9,8800	9,5200	265	,00
29/12/2011	9,7900	0,41%	9,9100	9,9200	9,6000	665	,00
28/12/2011	9,7500	0,83%	9,7600	9,8500	9,7500	698	,00
27/12/2011	9,6700	0,73%	9,6500	9,7200	9,5600	296	,00
23/12/2011	9,6000	-1,03%	9,6000	9,6000	9,6000	40	,00
22/12/2011	9,7000	0,10%	9,5400	9,7000	9,5400	230	,00
21/12/2011	9,6900	0,94%	9,5400	9,6900	9,5200	80	,00
20/12/2011	9,6000	-2,44%	9,6400	9,7800	9,6000	362	,00
19/12/2011	9,8400	0,72%	9,9000	9,9000	9,8000	612	,00
16/12/2011	9,7700	-0,31%	9,7700	9,7700	9,7700	10	,00
15/12/2011	9,8000	-1,71%	9,6600	9,9500	9,6600	215	,00
14/12/2011	9,9700	1,84%	9,7800	9,9800	9,7000	1.286	,00
13/12/2011	9,7900	-0,81%	9,8800	9,8800	9,6800	643	,00
12/12/2011	9,8700	-0,30%	9,9000	9,9000	9,6700	1.227	,00
09/12/2011	9,9000	1,02%	10,0000	10,0000	9,7000	1.631	,00
08/12/2011	9,8000	-0,31%	9,8800	9,8800	9,6800	867	,00
07/12/2011	9,8300	-1,50%	9,8200	9,9500	9,6700	3.216	,00
06/12/2011	9,9800	0,00%	9,8100	9,9800	9,7000	635	,00
05/12/2011	9,9800	1,32%	10,0000	10,0000	9,7900	1.855	,00
02/12/2011	9,8500	-0,30%	9,8100	10,0000	9,8100	682	,00
01/12/2011	9,8800	0,30%	10,0900	10,0900	9,7400	4.218	,00
30/11/2011	9,8500	-1,30%	9,7800	10,0400	9,7600	577	,00
29/11/2011	9,9800	1,84%	9,7700	10,0000	9,7700	79	,00
28/11/2011	9,8000	-2,00%	9,8000	9,8400	9,8000	887	,00
25/11/2011	10,0000	2,77%	10,0500	10,0500	9,7500	961	,00
24/11/2011	9,7300	-3,09%	9,7600	9,7600	9,7300	110	,00
23/11/2011	10,0400	0,00%	10,0400	10,0400	10,0400		,00
22/11/2011	10,0400	1,41%	10,4000	10,4000	9,8000	310	,00
21/11/2011	9,9000	-1,00%	9,8000	9,9000	9,7600	2.298	,00
18/11/2011	10,0000	0,40%	9,8000	10,0800	9,7100	796	,00
17/11/2011	9,9600	0,00%	9,9600	10,1700	9,9500	310	,00
16/11/2011	9,9600	-1,68%	10,0000	10,0000	9,8100	328	,00
15/11/2011	10,1300	-2,41%	9,7600	10,1300	9,6100	1.110	,00
14/11/2011	10,3800	0,29%	10,3800	10,3800	10,3800	100	,00
11/11/2011	10,3500	0,10%	10,3200	10,3500	10,3200	145	,00
10/11/2011	10,3400	1,37%	10,2800	10,3700	10,0500	1.002	,00
09/11/2011	10,2000	-0,87%	10,3000	10,3000	9,9000	1.150	,00
08/11/2011	10,2900	2,08%	10,0000	10,3100	10,0000	1.545	,00
07/11/2011	10,0800	2,13%	10,2900	10,4900	9,9200	1.196	,00
04/11/2011	9,8700	-1,99%	10,0000	10,0200	9,8500	476	,00
03/11/2011	10,0700	1,61%	10,0000	10,3400	10,0000	2.876	,00
02/11/2011	9,9100	-0,50%	10,0000	10,1400	9,8000	432	,00
01/11/2011	9,9600	-3,58%	9,8100	10,1000	9,7900	2.543	,00
31/10/2011	10,3300	2,68%	10,1000	10,4000	9,8700	8.727	,00
27/10/2011	10,0600	0,50%	10,1200	10,2900	9,9200	8.588	,00
26/10/2011	10,0100	1,11%	10,0400	10,0400	9,9900	500	,00
25/10/2011	9,9000	0,30%	9,9900	9,9900	9,8000	533	,00
24/10/2011	9,8700	-1,20%	9,7200	9,9900	9,7200	443	,00
21/10/2011	9,9900	3,10%	9,8400	10,0000	9,8200	798	,00
20/10/2011	9,6900	-3,00%	9,8300	10,0000	9,6600	505	,00
19/10/2011	9,9900	0,50%	10,0400	10,0700	9,8600	953	,00
18/10/2011	9,9400	0,51%	9,8100	9,9500	9,7600	810	,00
17/10/2011	9,8900	-1,98%	9,8900	9,9000	9,8000	300	,00
14/10/2011	10,0900	0,00%	10,0900	10,1100	10,0800	550	,00
13/10/2011	10,0900	0,00%	9,9500	10,0900	9,9500	50.090	,00
12/10/2011	10,0900	1,31%	10,0000	10,1100	9,8500	3.013	,00
11/10/2011	9,9600	1,01%	9,9600	9,9800	9,7400	1.410	,00
10/10/2011	9,8600	-1,30%	9,5900	9,8600	9,5900	675	,00
07/10/2011	9,9900	1,42%	9,9900	9,9900	9,9900	10	,00
06/10/2011	9,8500	-0,51%	10,3000	10,3000	9,7600	1.256	,00
05/10/2011	9,9000	1,23%	9,8200	10,0000	9,7800	2.035	,00
04/10/2011	9,7800	-2,20%	9,9800	9,9900	9,7200	3.217	,00
03/10/2011	10,0000	-0,99%	10,1000	10,1000	9,9400	4.002	,00
30/9/2011	10,1000	1,81%	9,8000	10,3000	9,8000	6.913	,00
29/9/2011	9,9200	0,81%	9,9800	10,1000	9,9100	1.060	,00
28/9/2011	9,8400	0,31%	9,8000	9,9800	9,8000	1.987	,00
27/9/2011	9,8100	-1,90%	9,8800	9,8900	9,8000	3.230	,00
26/9/2011	10,0000	-1,86%	10,0300	10,0300	9,8300	820	,00
23/9/2011	10,1900	-3,60%	10,3000	10,3000	10,1500	745	,00
22/9/2011	10,5700	-1,40%	10,5000	10,5800	10,4200	660	,00
21/9/2011	10,7200	0,00%	10,7200	10,7200	10,7200		,00
20/9/2011	10,7200	-0,74%	10,8000	11,0400	10,7200	755	,00
19/9/2011	10,8000	-3,14%	11,1500	11,1500	10,5000	450	,00
16/9/2011	11,1500	-2,19%	10,9200	11,1500	10,8000	235	,00
15/9/2011	11,4000	1,69%	11,3000	11,4800	11,0000	1.100	,00
14/9/2011	11,2100	6,86%	10,7400	11,3000	10,7400	4.505	,00
13/9/2011	10,4900	-0,10%	10,5800	10,5800	10,3000	496	,00
12/9/2011	10,5000	-0,94%	10,4300	10,8000	10,3900	2.445	,00
09/9/2011	10,6000	-1,49%	10,7800	10,7800	10,5300	925	,00
08/9/2011	10,7600	-0,55%	10,8000	10,9500	10,7600	1.092	,00
07/9/2011	10,8200	4,24%	10,5600	10,9800	10,5000	1.651	,00
06/9/2011	10,3800	-1,24%	10,5000	10,5100	10,2100	903	,00
05/9/2011	10,5100	0,10%	10,4000	10,7000	10,4000	600	,00
02/9/2011	10,5000	-4,37%	10,9000	10,9800	10,4200	320	,00
01/9/2011	10,9800	1,20%	10,8500	11,0000	10,5000	12.263	,00
31/8/2011	10,8500	-5,49%	10,8000	11,0000	10,8000	379	,00
30/8/2011	11,4800	3,42%	11,1000	11,4800	11,0000	1.550	,00
29/8/2011	11,1000	15,75%	9,8000	11,2900	9,8000	7.586	,00
26/8/2011	9,5900	1,16%	9,4500	9,6000	9,4500	2.895	,00
25/8/2011	9,4800	-0,42%	9,4500	9,7000	9,3000	3.336	,00
24/8/2011	9,5200	-3,74%	9,8000	10,0000	9,3800	3.968	,00
23/8/2011	9,8900	-3,23%	10,0500	10,2000	9,7600	3.389	,00
22/8/2011	10,2200	-0,58%	10,9700	10,9700	10,0800	84	,00
19/8/2011	10,2800	-3,11%	11,1900	11,1900	10,2700	1.431	,00
18/8/2011	10,6100	-1,94%	11,4800	11,4800	10,6000	202	,00
17/8/2011	10,8200	2,75%	10,5300	10,8200	10,5300	1.530	,00
16/8/2011	10,5300	-1,40%	10,4100	10,6000	10,4100	712	,00
12/8/2011	10,6800	0,00%	10,6800	10,8700	10,6500	5.201	,00
11/8/2011	10,6800	-3,52%	11,0600	11,0700	10,4900	3.000	,00
10/8/2011	11,0700	-0,98%	11,2000	11,4000	10,7400	1.661	,00
09/8/2011	11,1800	0,00%	10,4700	11,1800	10,4600	5.374	,00
08/8/2011	11,1800	-5,33%	11,4000	11,4000	10,8000	2.878	,00
05/8/2011	11,8100	-2,48%	12,0300	12,0300	11,8100	1.032	,00
04/8/2011	12,1100	-3,51%	12,2200	12,2200	12,0900	352	,00
03/8/2011	12,5500	-3,09%	12,8000	12,8000	12,5300	1.073	,00
02/8/2011	12,9500	-1,37%	13,1300	13,1300	12,8000	330	,00
01/8/2011	13,1300	-0,08%	13,1000	13,1300	12,9800	172	,00
29/7/2011	13,1400	-2,30%	13,4500	13,4800	13,1300	550	,00
28/7/2011	13,4500	2,67%	13,1900	13,4700	13,1900	980	,00
27/7/2011	13,1000	0,00%	13,4500	13,4500	13,1000	110	,00
26/7/2011	13,1000	-3,68%	13,4600	13,4800	13,1000	958	,00
25/7/2011	13,6000	2,33%	13,5000	13,6000	13,5000	1.227	,00
22/7/2011	13,2900	2,39%	13,1900	13,5000	12,9800	1.892	,00
21/7/2011	12,9800	1,49%	12,8400	12,9800	12,6000	1.615	,00
20/7/2011	12,7900	-0,62%	12,9400	12,9400	12,5400	483	,00
19/7/2011	12,8700	2,96%	12,4400	12,8700	12,3100	1.202	,00
18/7/2011	12,5000	-1,26%	12,5300	12,6900	12,4000	1.695	,00
15/7/2011	12,6600	0,96%	12,6900	12,7200	12,5000	1.147	,00
14/7/2011	12,5400	-5,07%	13,1800	13,1800	12,4500	8.262	,00
13/7/2011	13,2100	2,01%	13,2500	13,2800	13,2000	280	,00
12/7/2011	12,9500	-3,36%	12,9000	13,1900	12,7600	7.419	,00
11/7/2011	13,4000	1,06%	13,5800	13,5800	12,9500	1.187	,00
08/7/2011	13,2600	-2,36%	13,3300	13,3300	13,2500	1.170	,00
07/7/2011	13,5800	0,67%	13,5600	13,6000	13,3200	317	,00
06/7/2011	13,4900	-1,17%	13,9200	13,9200	13,4900	161	,00
05/7/2011	13,6500	-2,08%	13,9000	13,9400	13,6500	150	,00
04/7/2011	13,9400	1,98%	13,5000	13,9400	13,5000	607	,00
01/7/2011	13,6700	2,01%	13,3000	13,6700	13,2000	57.699	,00
30/6/2011	13,4000	0,75%	13,4000	13,4000	13,4000	691	,00
29/6/2011	13,3000	-0,75%	13,4500	13,6000	13,1000	6.612	,00
28/6/2011	13,4000	-0,30%	13,5000	13,5000	13,3300	3.342	,00
27/6/2011	13,4400	-1,03%	13,5800	13,5800	13,3800	1.979	,00
24/6/2011	13,5800	-0,15%	13,8500	13,8500	13,5300	2.886	,00
23/6/2011	13,6000	-2,09%	13,6200	13,7500	13,5800	2.342	,00
22/6/2011	13,8900	-1,14%	14,1600	14,1600	13,7500	1.569	,00
21/6/2011	14,0500	0,21%	14,0200	14,2000	13,9500	1.174	,00
20/6/2011	14,0200	-0,07%	13,6300	14,0200	13,6300	29	,00
17/6/2011	14,0300	1,96%	13,7600	14,0300	13,6000	1.059	,00
16/6/2011	13,7600	-1,15%	14,1000	14,1000	13,4100	4.404	,00
15/6/2011	13,9200	-3,33%	14,2400	14,2400	13,9000	1.571	,00
14/6/2011	14,4000	-0,83%	14,4100	14,4300	14,4000	445	,00
10/6/2011	14,5200	-0,55%	14,5100	14,5200	14,5100	341	,00
09/6/2011	14,6000	0,34%	14,6000	14,7700	14,6000	2.799	,00
08/6/2011	14,5500	-2,61%	14,5500	14,5600	14,5000	538	,00
07/6/2011	14,9400	0,00%	14,9400	14,9400	14,9400		,00
06/6/2011	14,9400	0,67%	14,8400	14,9400	14,8400	920	,00
03/6/2011	14,8400	2,34%	14,3400	14,8400	14,3400	368	,00
02/6/2011	14,5000	-0,68%	14,4800	14,5100	14,4800	1.074	,00
01/6/2011	14,6000	-1,42%	14,8100	14,8500	14,6000	6.120	,00
31/5/2011	14,8100	6,16%	14,3000	14,8600	14,3000	1.478	,00
30/5/2011	13,9500	0,65%	13,8700	14,4900	13,8700	507	,00
27/5/2011	13,8600	-3,68%	14,3900	14,5400	13,8200	2.208	,00
26/5/2011	14,3900	0,07%	13,9500	14,4600	13,7000	1.581	,00
25/5/2011	14,3800	-0,28%	14,5000	14,5000	13,8300	807	,00
24/5/2011	14,4200	6,11%	14,7200	14,8300	14,4000	7.029	,00
23/5/2011	13,5900	1,42%	13,6400	13,6900	13,4000	1.005	,00
20/5/2011	13,4000	-2,47%	13,4500	13,7300	13,4000	905	,00
19/5/2011	13,7400	0,29%	13,5000	13,7900	13,4900	103	,00
18/5/2011	13,7000	1,56%	13,6800	13,8000	13,6100	414	,00
17/5/2011	13,4900	-1,03%	13,4500	13,5400	13,4400	2.064	,00
16/5/2011	13,6300	0,96%	13,4500	13,6400	13,3600	2.803	,00
13/5/2011	13,5000	-2,46%	14,1900	14,2000	13,5000	1.738	,00
12/5/2011	13,8400	-1,70%	13,7500	14,0000	13,7500	470	,00
11/5/2011	14,0800	0,72%	13,8100	14,3000	13,8100	2.456	,00
10/5/2011	13,9800	0,07%	13,7000	14,0000	13,6600	2.051	,00
09/5/2011	13,9700	-0,92%	13,9800	14,0000	13,8500	1.095	,00
06/5/2011	14,1000	0,00%	14,0200	14,1000	13,8600	659	,00
05/5/2011	14,1000	-2,49%	14,0700	14,2400	14,0000	1.880	,00
04/5/2011	14,4600	-0,07%	14,5000	14,5600	14,1400	1.407	,00
03/5/2011	14,4700	0,77%	14,3000	14,5000	14,0800	1.814	,00
02/5/2011	14,3600	1,56%	14,2000	14,5000	13,9500	751	,00
29/4/2011	14,1400	0,93%	14,1000	14,5000	14,1000	1.281	,00
28/4/2011	14,0100	0,50%	13,9000	14,1000	13,8900	438	,00
27/4/2011	13,9400	-1,06%	14,2000	14,3000	13,9100	1.284	,00
26/4/2011	14,0900	-2,15%	14,4500	14,7500	14,0900	696	,00
21/4/2011	14,4000	0,70%	14,3000	14,5000	14,3000	386	,00
20/4/2011	14,3000	-1,38%	14,3800	14,4200	14,2900	1.296	,00
19/4/2011	14,5000	-3,85%	14,8000	14,8000	14,4000	3.129	,00
18/4/2011	15,0800	-2,46%	15,1700	15,3000	15,0500	559	,00
15/4/2011	15,4600	-0,32%	15,7900	15,9300	15,1300	15.411	,00
14/4/2011	15,5100	-1,21%	15,6900	15,7000	15,5000	2.256	,00
13/4/2011	15,7000	0,00%	15,8000	15,9300	15,7000	9.731	,00
12/4/2011	15,7000	1,16%	15,5000	15,7000	15,5000	975	,00
11/4/2011	15,5200	-0,70%	15,6000	15,6000	15,4700	1.700	,00
08/4/2011	15,6300	0,00%	15,5800	15,8000	15,5800	10.719	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%