Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

36,7000 €

0,3000 (0,82%)

Άνοιγμα 36,1000
Υψηλό 36,7000
Χαμηλό 36,0000

Όγκος 1.486
Τζίρος 54.068 €
Πράξεις 48

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/8/2007	24,4000	-3,17%	24,9000	24,9200	24,0000	13.452	330.371,32
24/8/2007	25,2000	3,28%	24,6000	25,2000	24,1000	30.397	758.938,18
23/8/2007	24,4000	3,30%	23,8800	24,4400	23,6200	21.427	514.515,12
22/8/2007	23,6200	0,51%	23,5000	23,9000	23,1600	14.240	335.170,92
21/8/2007	23,5000	1,73%	23,1000	23,5000	22,6600	23.087	527.801,10
20/8/2007	23,1000	3,87%	22,2400	23,1000	22,0000	38.479	863.812,36
17/8/2007	22,2400	16,56%	18,9000	22,8400	18,9000	16.310	320.890,80
16/8/2007	19,0800	-4,60%	19,1200	19,8800	18,8000	9.130	175.773,16
14/8/2007	20,0000	1,83%	19,4000	20,7000	19,4000	6.111	122.404,58
13/8/2007	19,6400	0,31%	19,7800	20,5000	19,3800	6.310	124.164,84
10/8/2007	19,5800	-5,59%	20,0400	20,6000	19,5200	15.082	299.764,18
09/8/2007	20,7400	-3,53%	21,2800	21,2800	20,7400	3.370	70.535,00
08/8/2007	21,5000	1,51%	21,3000	21,5000	20,9800	4.450	94.449,54
07/8/2007	21,1800	4,23%	22,0000	22,0000	20,5000	7.232	152.048,42
06/8/2007	20,3200	-5,93%	21,0200	21,3800	20,3200	7.270	151.344,30
03/8/2007	21,6000	0,37%	21,5200	21,6000	21,0000	3.815	80.976,16
02/8/2007	21,5200	0,09%	21,0000	21,5800	21,0000	2.170	46.289,80
01/8/2007	21,5000	-1,10%	21,7400	21,7400	20,8000	3.210	68.079,00
31/7/2007	21,7400	0,28%	21,8000	21,8000	21,2200	7.748	159.165,40
30/7/2007	21,6800	-1,00%	21,3000	21,6800	20,7000	12.618	224.734,30
27/7/2007	21,9000	-2,23%	21,8000	22,0000	21,2000	5.080	110.599,10
26/7/2007	22,4000	-1,75%	22,8000	22,8000	21,2200	13.379	285.730,34
25/7/2007	22,8000	-0,87%	22,7000	23,0000	22,7000	5.960	105.769,20
24/7/2007	23,0000	-0,17%	23,0200	23,1400	22,9200	2.045	35.577,66
23/7/2007	23,0400	0,17%	23,3800	23,3800	23,0400	1.305	30.280,90
20/7/2007	23,0000	-1,12%	23,0000	23,9400	22,9800	12.234	250.236,90
19/7/2007	23,2600	2,11%	22,7600	23,4000	22,7600	9.508	220.245,96
18/7/2007	22,7800	2,06%	22,2000	23,4400	22,0400	10.758	231.058,96
17/7/2007	22,3200	-3,29%	23,0400	23,0400	22,2800	4.389	98.862,88
16/7/2007	23,0800	-2,20%	23,5000	23,8000	23,0800	10.387	241.404,16
13/7/2007	23,6000	-0,67%	23,8000	23,8600	23,4800	10.839	256.049,60
12/7/2007	23,7600	0,34%	23,3000	23,7800	23,3000	7.241	151.231,02
11/7/2007	23,6800	-1,09%	23,2400	23,8000	23,2400	7.700	180.372,00
10/7/2007	23,9400	-0,08%	23,7000	23,9400	23,5400	4.009	95.027,46
09/7/2007	23,9600	6,58%	22,1800	24,2600	22,1600	22.688	533.760,68
06/7/2007	22,4800	0,18%	22,5000	22,5000	22,2200	4.493	99.615,66
05/7/2007	22,4400	0,45%	22,0000	22,4800	22,0000	5.654	126.271,04
04/7/2007	22,3400	0,63%	22,0400	22,4000	22,0400	11.211	249.807,68
03/7/2007	22,2000	0,91%	22,0000	22,4800	22,0000	6.995	155.399,78
02/7/2007	22,0000	-1,08%	22,2400	23,0000	21,5400	24.505	506.097,14
29/6/2007	22,2400	9,66%	20,1000	22,2800	20,1000	23.841	506.487,86
28/6/2007	20,2800	1,20%	20,0000	20,6400	20,0000	17.655	357.602,88
27/6/2007	20,0400	2,77%	19,5200	20,1000	19,5000	17.285	338.172,46
26/6/2007	19,5000	0,00%	19,5000	19,5600	19,5000	7.596	149.341,00
25/6/2007	19,5000	0,00%	19,5000	19,6000	19,5000	14.998	281.705,50
22/6/2007	19,5000	0,00%	19,5400	19,6000	19,5000	12.645	246.604,10
21/6/2007	19,5000	-1,12%	19,4800	19,6000	19,4600	10.180	198.621,08
20/6/2007	19,7200	-0,30%	19,5400	19,8000	19,5000	12.379	242.176,34
19/6/2007	19,7800	-0,70%	19,9800	20,0000	19,5000	10.809	208.953,64
18/6/2007	19,9200	1,12%	19,9000	19,9800	19,5000	3.905	77.113,00
15/6/2007	19,7000	1,03%	19,9000	19,9000	19,5600	5.885	115.845,80
14/6/2007	19,5000	-0,10%	19,5200	20,2000	19,5000	26.248	479.545,44
13/6/2007	19,5200	-1,11%	19,5000	19,7000	19,4000	20.385	397.604,84
12/6/2007	19,7400	-0,80%	19,9600	20,4800	19,7000	13.980	281.605,20
11/6/2007	19,9000	5,07%	19,0000	20,0000	19,0000	29.721	583.185,70
08/6/2007	18,9400	0,00%	18,9000	18,9800	18,6000	10.083	169.961,96
07/6/2007	18,9400	1,28%	18,8000	19,0400	18,7000	17.026	305.482,96
06/6/2007	18,7000	0,21%	18,6600	18,7000	18,2000	18.668	341.191,38
05/6/2007	18,6600	-0,21%	18,5000	18,9200	18,5000	14.330	267.837,00
04/6/2007	18,7000	-1,06%	19,0000	19,2800	18,6000	21.456	339.720,48
01/6/2007	18,9000	3,50%	18,2600	19,3000	18,2600	45.901	840.978,72
31/5/2007	18,2600	6,91%	17,1000	18,3400	17,1000	74.559	1.288.123,78
30/5/2007	17,0800	1,07%	16,5400	17,2600	16,5400	42.040	655.491,00
29/5/2007	16,9000	1,20%	16,8000	16,9200	16,5400	8.440	140.584,58
25/5/2007	16,7000	1,21%	16,5000	16,7400	16,5000	4.047	67.367,10
24/5/2007	16,5000	-0,24%	16,4800	16,6000	16,4800	11.976	197.629,74
23/5/2007	16,5400	-1,55%	16,8000	16,8000	16,5200	1.430	18.953,00
22/5/2007	16,8000	-1,18%	16,8600	16,8800	16,6400	6.378	107.294,00
21/5/2007	17,0000	5,59%	16,2000	17,0000	16,1000	12.796	208.938,62
18/5/2007	16,1000	-0,25%	16,1800	16,2000	16,0800	2.930	43.744,40
17/5/2007	16,1400	4,81%	15,4000	16,3600	15,4000	12.449	199.060,00
16/5/2007	15,4000	0,52%	15,4000	15,4200	15,2000	4.546	69.635,40
15/5/2007	15,3200	-0,65%	15,4400	15,4400	15,2600	11.931	180.741,50
14/5/2007	15,4200	-2,41%	15,8000	15,8600	15,3800	10.344	151.992,32
11/5/2007	15,8000	1,67%	15,6000	15,8000	15,5000	5.919	92.237,58
10/5/2007	15,5400	-1,65%	15,8000	15,9000	15,5400	24.456	384.678,70
09/5/2007	15,8000	-0,63%	15,5600	15,8800	15,5200	6.529	94.890,40
08/5/2007	15,9000	-0,62%	15,9200	15,9800	15,8000	6.363	101.122,02
07/5/2007	16,0000	0,38%	15,9000	16,0000	15,8000	9.259	102.726,84
04/5/2007	15,9400	-0,50%	16,1200	16,3000	15,9000	5.984	95.643,10
03/5/2007	16,0200	-0,25%	16,2000	16,2000	16,0200	4.330	69.769,00
02/5/2007	16,0600	-3,02%	16,7000	16,7000	16,0600	9.390	140.163,90
30/4/2007	16,5600	1,35%	16,3600	16,7200	16,3000	3.405	,00
27/4/2007	16,3400	-0,61%	16,4400	16,4400	16,1200	3.270	53.502,00
26/4/2007	16,4400	0,00%	16,4600	16,6000	16,3400	2.038	26.808,48
25/4/2007	16,4400	-0,60%	16,5000	16,5000	16,3400	4.038	66.364,76
24/4/2007	16,5400	-0,96%	16,7000	16,7600	16,3400	2.195	36.436,30
23/4/2007	16,7000	2,33%	16,4200	16,7000	16,2000	8.236	113.124,28
20/4/2007	16,3200	0,00%	16,6000	16,6000	16,3200	5.919	74.702,90
19/4/2007	16,3200	-1,69%	16,5200	16,5200	16,3200	3.410	54.311,20
18/4/2007	16,6000	1,10%	16,8000	16,8000	16,4200	10.638	163.731,28
17/4/2007	16,4200	-1,20%	16,5400	16,6000	16,4000	17.941	296.063,42
16/4/2007	16,6200	-1,31%	16,6800	16,8600	16,6200	7.969	132.896,68
13/4/2007	16,8400	0,84%	16,7800	16,8400	16,6000	2.990	50.016,28
12/4/2007	16,7000	-0,95%	16,6600	16,8000	16,5600	10.552	167.459,04
11/4/2007	16,8600	-0,24%	16,6000	16,8600	16,6000	2.410	40.512,20
10/4/2007	16,9000	0,00%	16,7400	16,9000	16,5200	2.043	3.154.346,00
05/4/2007	16,9000	0,60%	16,8400	16,9000	16,8400	1.312	22.121,50
04/4/2007	16,8000	0,24%	16,7000	16,9600	16,5600	6.782	99.403,48
03/4/2007	16,7600	0,48%	16,9400	16,9400	16,0600	5.210	85.773,80
02/4/2007	16,6800	-0,95%	16,8000	16,8000	16,4000	5.651	93.498,20
30/3/2007	16,8400	0,36%	16,7400	16,9000	16,5800	3.966	64.600,66
29/3/2007	16,7800	-1,29%	16,7400	16,9000	16,6000	1.375	22.983,00
28/3/2007	17,0000	0,83%	16,7000	17,0000	16,5400	30.950	448.540,34
27/3/2007	16,8600	0,00%	16,8600	17,2600	16,7400	14.410	243.792,16
26/3/2007	16,8600	-0,71%	16,9000	16,9000	16,8000	2.897	46.227,52
23/3/2007	16,9800	0,24%	17,0000	17,0000	16,7400	3.696	62.648,48
22/3/2007	16,9400	-0,12%	17,0600	17,0800	16,9000	9.851	167.423,00
21/3/2007	16,9600	-0,12%	17,0000	17,0000	16,8000	4.401	,00
20/3/2007	16,9800	0,00%	16,8800	17,0000	16,8800	2.960	50.207,60
19/3/2007	16,9800	-0,82%	17,0800	17,1000	16,9000	2.814	47.794,68
16/3/2007	17,1200	-0,93%	17,2000	17,2000	17,0800	846	14.482,80
15/3/2007	17,2800	1,77%	17,1000	17,4400	16,8600	12.613	204.851,50
14/3/2007	16,9800	-0,12%	16,2000	16,9800	16,2000	11.800	172.975,54
13/3/2007	17,0000	0,00%	17,0800	17,1400	16,6200	4.465	75.312,88
12/3/2007	17,0000	-0,82%	17,0000	17,3000	16,9200	10.532	179.932,58
09/3/2007	17,1400	0,82%	17,0000	17,1400	16,8800	7.530	,00
08/3/2007	17,0000	1,43%	16,7600	17,4800	16,7600	5.079	44.775,00
07/3/2007	16,7600	-0,24%	16,9000	16,9000	16,6600	7.530	126.180,32
06/3/2007	16,8000	1,69%	16,5000	16,8000	16,4200	7.705	128.563,80
05/3/2007	16,5200	-1,08%	16,4000	16,5200	16,0800	14.828	240.914,28
02/3/2007	16,7000	-0,60%	16,8000	16,8000	16,3000	10.529	174.260,24
01/3/2007	16,8000	-3,45%	17,4000	17,4000	16,8000	15.437	263.051,20
28/2/2007	17,4000	0,69%	17,0200	17,8000	17,0200	9.984	172.287,00
27/2/2007	17,2800	-3,03%	17,4400	17,4400	17,0800	42.796	736.477,50
26/2/2007	17,8200	0,34%	17,9400	18,0000	17,7600	8.788	156.938,76
23/2/2007	17,7600	-1,11%	17,9000	18,0400	17,6200	10.619	189.606,88
22/2/2007	17,9600	0,90%	17,9400	17,9600	17,6000	17.052	304.333,22
21/2/2007	17,8000	0,79%	17,4000	18,1400	17,4000	16.647	296.969,68
20/2/2007	17,6600	0,34%	17,6000	17,7600	17,5000	9.385	165.487,00
16/2/2007	17,6000	1,15%	17,4000	17,7000	17,1200	10.922	189.999,36
15/2/2007	17,4000	0,00%	17,7000	17,7600	17,4000	7.923	139.179,60
14/2/2007	17,4000	-1,69%	17,3200	17,8200	17,3200	26.370	462.130,40
13/2/2007	17,7000	1,26%	17,1000	17,7000	17,1000	5.490	96.215,00
12/2/2007	17,4800	-1,80%	17,7000	17,7000	17,0600	24.903	429.626,00
09/2/2007	17,8000	1,71%	17,1400	17,8600	17,1400	9.094	158.383,90
08/2/2007	17,5000	-0,57%	17,5000	17,6000	17,3200	7.800	136.412,60
07/2/2007	17,6000	-1,23%	17,5200	17,8000	17,5000	9.034	158.923,72
06/2/2007	17,8200	0,11%	17,7000	17,8200	17,4400	13.134	230.914,64
05/2/2007	17,8000	0,00%	17,8000	18,2600	17,5800	15.603	280.725,16
02/2/2007	17,8000	0,00%	17,9200	17,9200	17,7000	5.941	105.717,94
01/2/2007	17,8000	0,00%	17,9800	18,0000	17,8000	3.985	71.078,20
31/1/2007	17,8000	-0,11%	17,7200	18,0000	17,6400	6.618	117.823,98
30/1/2007	17,8200	1,48%	17,5200	18,1000	17,4000	26.651	,00
29/1/2007	17,5600	-0,68%	17,6800	18,0000	17,5000	11.040	194.431,96
26/1/2007	17,6800	-0,67%	17,6200	17,6800	17,5400	6.258	110.318,40
25/1/2007	17,8000	0,34%	17,7400	17,9400	17,6000	11.763	207.905,16
24/1/2007	17,7400	-1,66%	18,1800	18,1800	17,7000	15.240	271.985,08
23/1/2007	18,0400	-0,99%	18,0000	18,1400	17,6400	11.677	209.528,74
22/1/2007	18,2200	0,11%	18,4400	18,5000	18,0000	20.786	380.559,16
19/1/2007	18,2000	0,55%	18,0000	18,4400	18,0000	42.253	771.313,94
18/1/2007	18,1000	2,72%	17,8000	18,1200	17,5200	27.159	488.029,42
17/1/2007	17,6200	1,73%	17,3600	17,7000	17,3200	14.422	253.564,12
16/1/2007	17,3200	1,88%	17,1400	17,6400	17,0000	22.420	389.475,00
15/1/2007	17,0000	0,00%	17,2600	17,4800	17,0000	15.638	268.339,08
12/1/2007	17,0000	0,59%	17,0200	17,3000	17,0000	38.620	661.924,64
11/1/2007	16,9000	4,45%	16,1800	17,1800	16,1800	34.377	578.436,74
10/1/2007	16,1800	-3,11%	16,6200	16,6200	16,1800	12.396	202.146,40
09/1/2007	16,7000	-0,12%	16,7000	16,9000	16,7000	23.849	400.187,90
08/1/2007	16,7200	-3,13%	16,8000	17,2000	16,7200	21.582	364.162,60
05/1/2007	17,2600	-2,27%	17,5000	17,6400	17,2400	20.358	354.585,08
04/1/2007	17,6600	-1,34%	17,9000	17,9800	17,2400	13.208	234.831,82
03/1/2007	17,9000	2,29%	17,7000	18,2000	17,7000	23.386	419.948,22
02/1/2007	17,5000	2,94%	17,2000	17,6400	17,0000	16.739	289.719,92
29/12/2006	17,0000	2,29%	16,6000	17,0800	16,5800	26.769	448.898,50
28/12/2006	16,6200	-1,42%	16,9400	16,9400	16,6200	10.435	174.628,82
27/12/2006	16,8600	-0,71%	17,0000	17,0000	16,7400	3.130	52.833,60
22/12/2006	16,9800	-0,12%	17,0000	17,0000	16,8000	5.782	156.923,10
21/12/2006	17,0000	-0,12%	17,0200	17,0200	16,8200	3.472	58.975,60
20/12/2006	17,0200	-0,58%	17,0600	17,1200	16,8000	11.995	202.622,90
19/12/2006	17,1200	-1,15%	17,1000	17,2400	17,0000	11.878	203.573,46
18/12/2006	17,3200	1,05%	17,0000	17,4200	17,0000	12.190	211.598,56
15/12/2006	17,1400	-0,92%	17,3800	17,3800	17,1400	6.303	108.232,96
14/12/2006	17,3000	-0,35%	17,3400	17,4000	17,1400	10.809	187.252,30
13/12/2006	17,3600	-0,80%	17,5200	17,6600	17,3000	10.306	180.496,86
12/12/2006	17,5000	-1,69%	17,7400	18,0000	17,5000	11.450	203.078,72
11/12/2006	17,8000	-1,55%	18,1200	18,1200	17,7200	5.893	106.073,36
08/12/2006	18,0800	-1,20%	18,3000	18,4600	17,8200	14.067	254.848,00
07/12/2006	18,3000	0,55%	18,2000	18,6800	18,1000	58.074	1.071.557,80
06/12/2006	18,2000	1,90%	17,8600	18,3400	17,7200	18.108	327.847,86
05/12/2006	17,8600	2,88%	17,4600	17,9000	17,3200	36.175	639.894,10
04/12/2006	17,3600	0,00%	17,2400	17,5200	17,2000	10.316	178.939,74
01/12/2006	17,3600	3,33%	16,9800	17,3600	16,8000	12.286	209.659,76
30/11/2006	16,8000	0,24%	16,7000	17,6000	16,6000	49.895	851.731,42
29/11/2006	16,7600	-1,41%	16,8000	17,0000	16,7400	18.068	304.895,52
28/11/2006	17,0000	-1,62%	17,0600	17,2000	16,7400	21.586	367.054,82
27/11/2006	17,2800	-1,59%	17,5600	17,7800	17,1000	18.207	315.293,58
24/11/2006	17,5600	-2,34%	18,0000	18,1600	17,5000	17.676	311.921,40
23/11/2006	17,9800	-1,10%	18,1800	18,2000	17,9800	8.004	144.663,06
22/11/2006	18,1800	3,41%	17,5800	18,3200	17,5800	30.979	561.461,28
21/11/2006	17,5800	2,81%	17,2000	17,7400	17,1800	8.757	153.635,28
20/11/2006	17,1000	-1,72%	17,0200	17,5000	17,0000	31.887	547.362,78
17/11/2006	17,4000	-2,47%	17,8400	17,9600	17,4000	28.020	492.289,70
16/11/2006	17,8400	-2,19%	18,3600	18,3600	17,7200	23.985	429.963,10
15/11/2006	18,2400	-0,87%	18,2400	18,8000	18,2000	34.374	638.652,78
14/11/2006	18,4000	-0,33%	18,4600	19,3400	18,3200	70.309	1.310.430,76
13/11/2006	18,4600	9,10%	16,9400	18,6000	16,9400	114.008	2.042.267,36
10/11/2006	16,9200	0,95%	16,7600	16,9800	16,4400	23.229	390.675,62
09/11/2006	16,7600	-0,24%	16,6000	17,0000	16,5000	36.528	611.464,20
08/11/2006	16,8000	-1,18%	17,0000	17,0000	16,8000	21.966	371.172,32
07/11/2006	17,0000	2,41%	16,7400	17,0800	16,7400	74.366	1.262.174,88
06/11/2006	16,6000	5,46%	15,8800	16,6400	15,8800	149.464	2.428.464,38
03/11/2006	15,7400	1,55%	15,5000	15,8400	15,4000	9.507	149.286,62
02/11/2006	15,5000	-0,64%	15,6000	15,8200	15,3800	26.397	414.714,40
01/11/2006	15,6000	1,56%	15,5000	15,7600	15,4000	46.875	730.615,86
31/10/2006	15,3600	-0,26%	15,1400	15,3600	15,0200	20.116	305.287,52
30/10/2006	15,4000	-0,39%	15,0000	15,7000	14,9000	15.008	230.392,10
27/10/2006	15,4600	0,26%	15,4200	15,4800	15,1200	14.824	227.944,44
26/10/2006	15,4200	3,49%	14,9200	15,6200	14,9200	31.587	484.483,72
25/10/2006	14,9000	2,48%	14,4400	14,9600	14,4400	26.116	387.331,64
24/10/2006	14,5400	0,28%	14,6600	14,6600	14,2600	32.471	473.105,80
23/10/2006	14,5000	6,15%	13,5000	14,7000	13,5000	51.305	737.604,78
20/10/2006	13,6600	0,59%	13,8000	13,8000	13,5000	5.126	69.958,00
19/10/2006	13,5800	0,44%	13,6000	13,6000	13,5000	2.845	38.614,90
18/10/2006	13,5200	0,00%	13,5800	13,5800	13,5200	1.466	19.829,24
17/10/2006	13,5200	-0,59%	13,4000	13,6000	13,4000	1.762	23.844,50
16/10/2006	13,6000	-0,44%	13,9000	13,9000	13,5000	2.320	31.546,20
13/10/2006	13,6600	-0,29%	13,7400	13,8000	13,5200	5.240	71.766,40
12/10/2006	13,7000	0,15%	13,7000	13,7000	13,5200	5.870	79.904,00
11/10/2006	13,6800	0,00%	13,7400	13,7400	13,5800	7.037	96.145,68
10/10/2006	13,6800	0,59%	13,6000	13,7400	13,5000	10.119	138.270,24
09/10/2006	13,6000	0,00%	13,5000	13,6000	13,4400	5.989	80.779,08
06/10/2006	13,6000	0,00%	13,6000	13,6800	13,5000	9.825	133.528,40
05/10/2006	13,6000	0,15%	13,5800	13,6200	13,5000	4.902	66.576,60
04/10/2006	13,5800	0,59%	13,4600	13,5800	13,4200	3.416	46.043,88
03/10/2006	13,5000	-1,32%	13,6000	13,6000	13,1800	5.204	70.154,56
02/10/2006	13,6800	0,59%	13,5000	13,7000	13,5000	3.200	43.377,40
29/9/2006	13,6000	0,00%	13,6000	13,6200	13,5000	9.654	131.230,60
28/9/2006	13,6000	0,74%	13,5000	13,6000	13,4200	16.048	216.975,08
27/9/2006	13,5000	-0,30%	13,5200	13,5600	13,5000	6.560	88.615,40
26/9/2006	13,5400	0,30%	13,5200	13,5600	13,5000	4.166	56.348,68
25/9/2006	13,5000	0,00%	13,5000	13,5400	13,4600	12.867	173.694,62
22/9/2006	13,5000	-0,74%	13,7800	13,8000	13,4800	4.014	54.653,00
21/9/2006	13,6000	0,15%	13,5400	13,6400	13,5400	9.534	129.662,64
20/9/2006	13,5800	-0,15%	13,5000	13,6000	13,5000	4.627	62.723,18
19/9/2006	13,6000	-1,45%	13,7400	13,7400	13,5000	7.800	106.020,60
18/9/2006	13,8000	1,47%	13,6000	13,8000	13,6000	6.252	85.774,00
15/9/2006	13,6000	1,34%	13,5600	13,6000	13,4200	4.854	65.457,04
14/9/2006	13,4200	0,00%	13,4000	13,4400	13,4000	5.950	79.816,00
13/9/2006	13,4200	-0,15%	13,6000	13,6000	13,3800	8.762	117.625,56
12/9/2006	13,4400	0,30%	13,4200	13,4600	13,3800	9.137	122.584,52
11/9/2006	13,4000	-0,74%	13,5000	13,5000	13,3600	12.433	166.898,82
08/9/2006	13,5000	0,90%	13,4200	13,5000	13,3800	6.436	86.565,04
07/9/2006	13,3800	-0,30%	13,4200	13,4200	13,2200	10.016	133.422,12
06/9/2006	13,4200	-0,30%	13,5000	13,5000	13,4000	10.139	136.230,16
05/9/2006	13,4600	-0,30%	13,4400	13,5800	13,4200	3.968	53.449,00
04/9/2006	13,5000	0,00%	13,6600	13,7000	13,3800	9.181	124.377,58
01/9/2006	13,5000	0,75%	13,5000	13,5200	13,3800	4.910	66.127,20
31/8/2006	13,4000	0,45%	13,3000	13,4600	13,2000	3.651	48.965,28
30/8/2006	13,3400	-0,89%	13,4600	13,6400	13,3400	5.562	75.132,66
29/8/2006	13,4600	1,36%	13,7000	13,7000	13,2000	4.114	55.238,60
28/8/2006	13,2800	-1,63%	13,4000	13,4000	13,1400	5.970	78.926,10
25/8/2006	13,5000	-1,75%	13,7200	13,7600	13,4400	3.790	51.358,26
24/8/2006	13,7400	-0,29%	13,7400	13,8200	13,7200	1.705	23.463,62
23/8/2006	13,7800	-0,14%	13,7000	13,9000	13,7000	2.901	39.923,02
22/8/2006	13,8000	-0,86%	13,9000	14,0000	13,7800	4.390	61.041,48
21/8/2006	13,9200	0,14%	13,8400	13,9600	13,8000	2.490	34.552,20
18/8/2006	13,9000	0,14%	13,8200	13,9400	13,7800	7.941	109.922,58
17/8/2006	13,8800	1,02%	13,8000	14,0000	13,7600	13.129	183.257,20
16/8/2006	13,7400	-1,15%	14,0000	14,0000	13,7400	6.127	85.054,38
14/8/2006	13,9000	-1,14%	14,1400	14,2400	13,8600	13.630	191.475,40
11/8/2006	14,0600	2,18%	13,9000	14,1000	13,9000	8.870	124.199,00
10/8/2006	13,7600	-1,43%	13,7800	13,8000	13,6600	4.755	65.372,80
09/8/2006	13,9600	0,87%	13,9000	13,9800	13,8800	8.316	115.844,78
08/8/2006	13,8400	0,58%	13,7400	13,8400	13,7200	10.700	147.591,88
07/8/2006	13,7600	0,44%	13,7000	13,8000	13,4400	9.909	135.322,84
04/8/2006	13,7000	2,24%	13,4400	13,7400	13,4200	11.233	153.161,68
03/8/2006	13,4000	-0,89%	13,5200	13,8600	13,1000	15.895	215.526,60
02/8/2006	13,5200	3,84%	13,2200	13,5400	13,2000	11.233	151.211,64
01/8/2006	13,0200	4,83%	12,4600	13,1600	12,4600	23.870	308.812,40
31/7/2006	12,4200	3,16%	12,1000	12,4200	12,1000	6.845	84.099,58
28/7/2006	12,0400	-0,99%	12,2600	12,2600	12,0200	3.419	41.348,38
27/7/2006	12,1600	5,19%	11,7000	12,2000	11,7000	15.300	184.629,52
26/7/2006	11,5600	3,03%	11,2800	11,8000	11,2800	9.319	108.136,12
25/7/2006	11,2200	0,72%	11,1400	11,2200	11,1000	1.610	17.994,60
24/7/2006	11,1400	-0,18%	11,1600	11,2000	11,1400	2.508	27.986,88
21/7/2006	11,1600	-0,36%	11,0600	11,1600	11,0000	2.988	32.995,30
20/7/2006	11,2000	-0,71%	11,3800	11,4000	11,2000	2.730	30.854,60
19/7/2006	11,2800	0,18%	11,3000	11,5000	11,0800	3.479	39.119,12
18/7/2006	11,2600	1,99%	11,1200	11,2600	11,0200	5.317	59.138,88
17/7/2006	11,0400	-4,00%	11,0400	11,3000	11,0400	8.325	92.304,80
14/7/2006	11,5000	-0,52%	11,4800	11,5600	11,3800	2.007	,00
13/7/2006	11,5600	-2,53%	11,2600	11,6400	11,2600	2.118	,00
12/7/2006	11,8600	0,00%	11,8400	11,9400	11,8000	3.680	,00
11/7/2006	11,8600	1,37%	11,2600	11,8800	11,2600	3.642	,00
10/7/2006	11,7000	-0,85%	11,8000	11,8000	11,6000	2.969	,00
07/7/2006	11,8000	0,51%	11,7800	11,8000	11,7000	4.545	,00
06/7/2006	11,7400	-0,51%	11,6800	11,7800	11,4200	4.520	,00
05/7/2006	11,8000	-2,16%	12,2000	12,2000	11,8000	1.660	,00
04/7/2006	12,0600	0,50%	12,0400	12,0600	11,7200	2.756	,00
03/7/2006	12,0000	1,69%	11,9600	12,1800	11,8000	4.189	50.631,96
30/6/2006	11,8000	3,33%	11,6800	11,8000	11,4200	10.036	,00
29/6/2006	11,4200	1,96%	11,6600	11,6600	11,2000	1.717	,00
28/6/2006	11,2000	-1,75%	10,9800	11,3600	10,9800	5.937	,00
27/6/2006	11,4000	-1,55%	11,5800	11,5800	11,4000	7.091	,00
26/6/2006	11,5800	-0,17%	11,6000	11,6000	11,4400	2.690	,00
23/6/2006	11,6000	-0,34%	11,5000	11,6800	11,4600	1.800	,00
22/6/2006	11,6400	0,52%	11,5800	11,7800	11,5800	7.844	,00
21/6/2006	11,5800	-1,03%	11,8400	11,8400	11,4800	4.240	,00
20/6/2006	11,7000	0,00%	11,7000	11,7000	11,4000	3.500	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%