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
18/10/2019	27,0000	1,12%	26,7000	27,0000	26,6000	700	18.770,80
17/10/2019	26,7000	0,00%	27,0000	27,2000	26,7000	285	7.667,30
16/10/2019	26,7000	-1,11%	26,9000	26,9000	26,7000	370	9.931,00
15/10/2019	27,0000	0,37%	27,4000	27,4000	26,6000	739	19.889,40
14/10/2019	26,9000	-1,10%	26,2000	27,3000	26,2000	634	17.057,20
11/10/2019	27,2000	0,00%	27,3000	27,5000	27,2000	425	11.591,00
10/10/2019	27,2000	0,00%	26,8000	27,2000	26,8000	600	16.142,00
09/10/2019	27,2000	1,49%	27,0000	27,3000	26,8000	879	23.594,20
08/10/2019	26,8000	1,52%	26,5000	26,8000	25,9000	244	6.449,20
07/10/2019	26,4000	2,33%	25,3000	26,4000	25,3000	465	12.147,80
04/10/2019	25,8000	-2,64%	27,3000	27,5000	25,8000	1.877	48.648,00
03/10/2019	26,5000	-1,49%	26,5000	27,5000	25,1000	7.217	191.548,38
02/10/2019	26,9000	-3,24%	27,8000	27,8000	26,5000	4.356	117.345,90
01/10/2019	27,8000	-2,80%	28,3000	28,6000	27,8000	2.176	60.839,70
30/9/2019	28,6000	0,00%	28,6000	28,6000	28,6000	6	171,60
27/9/2019	28,6000	-0,69%	28,9000	28,9000	28,6000	975	27.945,00
26/9/2019	28,8000	0,00%	28,7000	28,8000	28,5000	735	21.094,50
25/9/2019	28,8000	-0,69%	28,7000	28,8000	28,5000	180	5.145,40
24/9/2019	29,0000	0,00%	29,0000	29,0000	28,7000	155	4.488,50
23/9/2019	29,0000	-0,68%	29,0000	29,0000	28,5000	305	8.741,10
20/9/2019	29,2000	-0,68%	29,2000	29,3000	29,2000	50	1.461,00
19/9/2019	29,4000	1,03%	28,8000	29,4000	28,8000	541	15.596,00
18/9/2019	29,1000	0,34%	29,0000	29,3000	29,0000	289	8.421,10
17/9/2019	29,0000	-0,68%	29,0000	29,0000	29,0000	300	8.700,00
16/9/2019	29,2000	0,69%	28,9000	29,2000	28,9000	21	610,20
13/9/2019	29,0000	0,00%	29,0000	29,0000	29,0000	15	435,00
12/9/2019	29,0000	-0,68%	29,2000	29,2000	28,9000	75	2.176,50
11/9/2019	29,2000	0,34%	29,3000	29,3000	29,1000	185	5.399,50
10/9/2019	29,1000	0,00%	29,5000	29,5000	29,1000	37	1.086,00
09/9/2019	29,1000	-1,02%	29,1000	29,1000	29,0000	205	5.945,50
06/9/2019	29,4000	0,00%	29,3000	29,4000	29,1000	17	498,20
05/9/2019	29,4000	0,34%	29,6000	29,8000	29,3000	400	11.774,00
04/9/2019	29,3000	0,69%	29,2000	29,4000	29,2000	95	2.781,00
03/9/2019	29,1000	0,00%	29,2000	29,2000	29,0000	1.290	37.513,00
02/9/2019	29,1000	0,34%	29,1000	29,1000	29,1000	325	9.457,50
30/8/2019	29,0000	-0,68%	29,2000	29,2000	29,0000	454	13.232,00
29/8/2019	29,2000	1,04%	29,1000	29,5000	29,1000	699	20.435,20
28/8/2019	28,9000	-0,69%	29,0000	29,0000	28,9000	532	15.406,30
27/8/2019	29,1000	-0,34%	29,5000	29,5000	28,9000	450	13.157,90
26/8/2019	29,2000	1,04%	28,8000	29,2000	28,7000	302	8.704,40
23/8/2019	28,9000	-1,70%	29,6000	29,6000	28,9000	92	2.687,40
22/8/2019	29,4000	-0,34%	29,6000	29,6000	29,4000	137	4.049,20
21/8/2019	29,5000	0,00%	29,5000	29,5000	29,5000		,00
20/8/2019	29,5000	1,72%	29,5000	29,5000	29,0000	68	1.981,50
19/8/2019	29,0000	0,69%	29,0000	29,1000	29,0000	100	2.902,00
16/8/2019	28,8000	-0,35%	28,8000	28,8000	28,8000	100	2.880,00
14/8/2019	28,9000	-2,36%	28,9000	29,7000	28,9000	189	5.497,30
13/8/2019	29,6000	0,00%	29,8000	29,9000	29,2000	146	4.319,00
12/8/2019	29,6000	-1,00%	29,7000	29,7000	29,0000	203	5.961,00
09/8/2019	29,9000	1,01%	30,0000	30,0000	29,7000	140	4.184,50
08/8/2019	29,6000	0,00%	29,2000	29,8000	29,2000	876	25.919,60
07/8/2019	29,6000	0,00%	29,6000	29,8000	29,2000	847	25.055,60
06/8/2019	29,6000	0,00%	29,6000	29,8000	29,6000	808	23.918,40
05/8/2019	29,6000	-0,34%	29,7000	30,2000	29,2000	1.282	37.954,20
02/8/2019	29,7000	0,00%	29,4000	30,2000	29,4000	35	1.032,50
01/8/2019	29,7000	-1,00%	30,0000	30,0000	29,2000	804	23.898,80
31/7/2019	30,0000	0,00%	29,3000	30,0000	29,2000	850	25.190,00
30/7/2019	30,0000	0,67%	29,7000	30,0000	29,7000	756	22.591,30
29/7/2019	29,8000	-0,33%	29,9000	30,0000	29,6000	1.061	31.569,40
26/7/2019	29,9000	0,00%	29,9000	29,9000	29,9000		,00
25/7/2019	29,9000	0,67%	29,9000	30,1000	29,9000	732	21.924,30
24/7/2019	29,7000	1,37%	29,7000	29,8000	29,7000	72	2.138,50
23/7/2019	29,3000	-1,68%	29,3000	29,3000	29,3000	3	87,90
22/7/2019	29,8000	-0,33%	29,6000	29,8000	29,6000	60	1.782,00
19/7/2019	29,9000	0,67%	29,5000	29,9000	29,5000	586	17.432,40
18/7/2019	29,7000	-0,34%	29,6000	29,7000	29,6000	207	6.145,90
17/7/2019	29,8000	0,00%	29,8000	29,8000	29,8000	700	20.860,00
16/7/2019	29,8000	0,34%	29,5000	29,9000	29,4000	666	19.853,50
15/7/2019	29,7000	-0,67%	29,5000	29,7000	29,0000	481	13.983,70
12/7/2019	29,9000	2,05%	29,9000	30,0000	29,0000	488	14.347,40
11/7/2019	29,3000	-0,34%	29,0000	30,0000	29,0000	1.175	35.112,40
10/7/2019	29,4000	0,00%	28,8000	29,4000	28,8000	815	23.876,00
09/7/2019	29,4000	-0,34%	28,9000	29,4000	28,8000	2.831	82.052,10
08/7/2019	29,5000	0,00%	29,9000	30,0000	29,1000	3.817	114.132,00
05/7/2019	29,5000	-1,67%	30,0000	30,0000	29,1000	1.630	47.933,40
04/7/2019	30,0000	-2,60%	30,0000	30,8000	29,7000	1.966	59.373,60
03/7/2019	30,8000	-0,65%	30,9000	30,9000	30,4000	159	4.890,20
02/7/2019	31,0000	2,99%	30,1000	31,0000	30,1000	7.567	231.421,50
01/7/2019	30,1000	0,67%	28,4000	30,2000	28,0000	849	24.689,30
28/6/2019	29,9000	1,36%	29,5000	29,9000	29,4000	102.011	3.009.528,40
27/6/2019	29,5000	0,34%	29,4000	29,5000	29,3000	984	28.990,30
26/6/2019	29,4000	0,00%	29,3000	29,4000	29,1000	160	4.694,00
25/6/2019	29,4000	0,34%	29,2000	29,4000	29,1000	95	2.775,00
24/6/2019	29,3000	0,00%	29,3000	29,4000	29,3000	410	12.014,00
21/6/2019	29,3000	1,03%	29,4000	29,5000	29,0000	26.851	791.953,20
20/6/2019	29,0000	-1,69%	29,3000	29,4000	29,0000	306	8.930,70
19/6/2019	29,5000	0,00%	29,3000	29,5000	29,2000	1.234	36.290,80
18/6/2019	29,5000	0,00%	29,5000	29,6000	29,3000	8.655	255.240,10
14/6/2019	29,5000	0,00%	29,4000	29,5000	29,1000	7.258	213.515,50
13/6/2019	29,5000	0,68%	29,4000	29,6000	29,4000	27.145	800.287,10
12/6/2019	29,3000	-0,68%	29,5000	29,5000	29,3000	624	18.395,90
11/6/2019	29,5000	0,00%	29,5000	30,4000	29,3000	53.011	1.569.352,40
10/6/2019	29,5000	0,00%	29,5000	29,7000	29,4000	37.373	1.102.463,80
07/6/2019	29,5000	0,68%	29,3000	29,5000	29,3000	356	10.496,00
06/6/2019	29,3000	-0,34%	29,2000	30,4000	29,2000	49.842	1.474.450,70
05/6/2019	29,4000	0,68%	29,0000	29,5000	28,8000	2.407	69.742,70
04/6/2019	29,2000	-0,34%	29,4000	29,6000	28,8000	26.125	769.991,60
03/6/2019	29,3000	1,38%	28,1000	29,4000	28,1000	19.905	572.565,20
31/5/2019	28,9000	0,00%	27,9000	28,9000	27,9000	1.512	43.487,00
30/5/2019	28,9000	3,21%	28,4000	29,0000	28,0000	9.153	260.425,00
29/5/2019	28,0000	-1,75%	28,4000	28,4000	27,2000	520	14.450,30
28/5/2019	28,5000	0,35%	28,2000	28,5000	28,2000	314	8.899,00
27/5/2019	28,4000	4,03%	27,6000	28,4000	27,4000	4.225	118.354,50
24/5/2019	27,3000	-0,73%	27,4000	27,4000	27,3000	4	109,30
23/5/2019	27,5000	1,48%	27,5000	27,5000	27,5000	20	550,00
22/5/2019	27,1000	-1,45%	27,0000	27,5000	27,0000	542	14.736,60
21/5/2019	27,5000	0,00%	27,8000	27,8000	27,1000	77	2.102,90
20/5/2019	27,5000	0,73%	27,5000	27,6000	27,5000	80	2.201,00
17/5/2019	27,3000	0,00%	27,3000	27,4000	27,3000	259	7.070,80
16/5/2019	27,3000	0,00%	27,7000	27,7000	27,3000	71	1.954,30
15/5/2019	27,3000	-0,36%	27,8000	28,0000	27,2000	396	10.952,20
14/5/2019	27,4000	1,11%	28,0000	28,0000	27,1000	260	7.106,30
13/5/2019	27,1000	-3,21%	28,0000	28,0000	27,1000	1.863	51.503,30
10/5/2019	28,0000	1,82%	27,8000	28,1000	27,8000	205	5.731,70
09/5/2019	27,5000	-2,48%	27,5000	28,0000	27,3000	413	11.403,40
08/5/2019	28,2000	0,71%	27,4000	28,4000	27,4000	146	4.004,00
07/5/2019	28,0000	0,00%	28,2000	28,2000	27,7000	598	16.761,80
06/5/2019	28,0000	-4,11%	28,3000	28,3000	27,9000	226	6.330,20
03/5/2019	29,2000	-0,34%	28,8000	29,2000	28,6000	203	5.836,90
02/5/2019	29,3000	3,17%	28,8000	29,9000	28,6000	15.986	471.357,20
30/4/2019	28,4000	0,71%	28,2000	28,6000	28,0000	587	16.686,00
25/4/2019	28,2000	0,36%	28,2000	28,2000	28,2000	3	84,00
24/4/2019	28,1000	-1,40%	27,6000	28,2000	27,6000	659	18.274,00
23/4/2019	28,5000	0,00%	28,5000	28,5000	27,6000	559	15.747,00
18/4/2019	28,5000	-1,04%	28,8000	28,8000	27,6000	915	25.639,00
17/4/2019	28,8000	0,35%	29,0000	29,1000	28,2000	1.407	40.545,00
16/4/2019	28,7000	2,87%	27,5000	28,7000	27,4000	3.121	88.478,00
15/4/2019	27,9000	4,10%	26,6000	28,4000	26,6000	10.294	287.906,00
12/4/2019	26,8000	5,93%	25,3000	28,0000	25,0000	19.513	525.126,00
11/4/2019	25,3000	0,00%	25,2000	25,5000	25,2000	4.611	116.656,00
10/4/2019	25,3000	0,00%	25,2000	25,3000	25,2000	602	15.224,00
09/4/2019	25,3000	0,40%	25,3000	25,3000	25,1000	3.530	89.107,00
08/4/2019	25,2000	0,80%	24,8000	25,3000	24,3000	6.228	153.297,00
05/4/2019	25,0000	1,63%	24,6000	25,8000	24,6000	36.032	897.721,00
04/4/2019	24,6000	-1,99%	24,4000	25,0000	24,4000	2.944	72.728,00
03/4/2019	25,1000	-0,40%	25,0000	25,1000	24,9000	1.522	37.973,00
02/4/2019	25,2000	1,61%	24,7000	25,2000	24,7000	298	7.485,00
01/4/2019	24,8000	0,40%	25,0000	25,0000	24,6000	305	7.557,00
29/3/2019	24,7000	0,00%	24,4000	24,7000	24,4000	452	11.104,00
28/3/2019	24,7000	0,00%	24,6000	24,7000	24,6000	76	1.871,00
27/3/2019	24,7000	-0,40%	24,6000	25,0000	24,0000	1.669	41.062,00
26/3/2019	24,8000	0,81%	24,4000	24,8000	24,4000	279	6.863,00
22/3/2019	24,6000	-1,99%	24,9000	25,3000	24,6000	3.425	84.629,00
21/3/2019	25,1000	-0,79%	24,6000	25,2000	24,6000	604	15.036,00
20/3/2019	25,3000	1,61%	25,0000	25,3000	24,6000	111	2.764,00
19/3/2019	24,9000	-0,80%	25,0000	25,0000	24,8000	3.063	76.278,00
18/3/2019	25,1000	0,00%	24,8000	25,1000	24,6000	11.147	276.383,00
15/3/2019	25,1000	0,80%	24,7000	25,4000	24,7000	2.174	54.731,00
14/3/2019	24,9000	0,81%	24,5000	24,9000	24,5000	209	5.164,00
13/3/2019	24,7000	-0,40%	24,3000	24,9000	24,3000	450	11.036,00
12/3/2019	24,8000	0,00%	24,8000	25,0000	24,6000	1.186	29.432,00
08/3/2019	24,8000	0,00%	24,4000	24,8000	24,4000	628	15.332,00
07/3/2019	24,8000	-0,40%	24,8000	24,8000	24,8000	302	7.489,00
06/3/2019	24,9000	0,40%	24,9000	25,0000	24,5000	1.179	29.177,00
05/3/2019	24,8000	0,00%	24,6000	24,9000	24,5000	492	12.207,00
04/3/2019	24,8000	0,00%	25,0000	25,0000	24,8000	675	16.855,00
01/3/2019	24,8000	0,00%	24,9000	24,9000	24,8000	553	13.719,00
28/2/2019	24,8000	0,81%	24,8000	24,9000	24,5000	3.055	75.705,00
27/2/2019	24,6000	-1,60%	25,0000	25,0000	24,5000	526	12.948,00
26/2/2019	25,0000	0,40%	25,0000	25,0000	25,0000	75	1.875,00
25/2/2019	24,9000	0,40%	24,4000	25,0000	24,4000	645	15.973,00
22/2/2019	24,8000	-0,40%	24,9000	24,9000	24,6000	149	3.679,00
21/2/2019	24,9000	2,05%	24,5000	24,9000	24,5000	63	1.554,00
20/2/2019	24,4000	-0,41%	24,6000	24,6000	24,4000	1.505	36.794,00
19/2/2019	24,5000	0,00%	24,8000	24,8000	24,5000	1.540	37.823,00
18/2/2019	24,5000	0,00%	24,9000	24,9000	24,3000	1.749	42.802,00
15/2/2019	24,5000	1,66%	24,7000	24,9000	24,5000	2.460	60.936,20
14/2/2019	24,1000	0,84%	24,0000	24,8000	24,0000	4.092	99.745,10
13/2/2019	23,9000	-0,83%	24,2000	24,2000	23,9000	4.549	109.380,20
12/2/2019	24,1000	-0,41%	24,7000	24,7000	24,1000	2.138	51.842,00
11/2/2019	24,2000	0,00%	24,2000	24,8000	24,1000	1.656	40.457,40
08/2/2019	24,2000	0,83%	24,0000	24,8000	24,0000	1.767	43.247,40
07/2/2019	24,0000	-1,64%	24,2000	24,3000	24,0000	949	22.935,90
06/2/2019	24,4000	-0,41%	24,5000	24,8000	24,2000	1.392	34.142,60
05/2/2019	24,5000	-0,81%	24,7000	24,7000	24,1000	572	13.930,40
04/2/2019	24,7000	0,82%	24,0000	24,8000	24,0000	1.316	32.046,80
01/2/2019	24,5000	2,08%	24,0000	24,5000	24,0000	37	901,00
31/1/2019	24,0000	0,00%	24,0000	24,4000	23,9000	1.400	33.629,30
30/1/2019	24,0000	-1,64%	24,0000	24,0000	23,9000	340	8.159,70
29/1/2019	24,4000	0,00%	24,1000	24,5000	23,9000	1.272	30.541,90
28/1/2019	24,4000	-2,01%	25,0000	25,0000	24,0000	1.990	47.894,80
25/1/2019	24,9000	1,22%	24,6000	24,9000	24,6000	46	1.135,20
24/1/2019	24,6000	0,00%	24,2000	24,7000	24,2000	634	15.399,00
23/1/2019	24,6000	0,00%	24,6000	24,6000	24,6000		,00
22/1/2019	24,6000	-1,60%	24,6000	24,6000	24,6000	36	885,60
21/1/2019	25,0000	3,31%	24,8000	25,0000	24,8000	118	2.948,80
18/1/2019	24,2000	-2,81%	24,1000	24,9000	24,1000	31	749,00
17/1/2019	24,9000	0,00%	24,9000	24,9000	24,9000		,00
16/1/2019	24,9000	-0,40%	24,5000	24,9000	24,5000	1.570	38.564,00
15/1/2019	25,0000	0,40%	24,8000	25,0000	24,1000	362	8.788,10
14/1/2019	24,9000	0,00%	24,8000	25,0000	24,7000	75	1.869,50
11/1/2019	24,9000	-0,40%	25,0000	25,0000	24,8000	40	997,90
10/1/2019	25,0000	0,40%	25,0000	25,0000	25,0000	149	3.725,00
09/1/2019	24,9000	0,40%	24,9000	24,9000	24,9000	100	2.490,00
08/1/2019	24,8000	-1,59%	24,9000	25,2000	24,7000	1.041	26.051,30
07/1/2019	25,2000	-1,18%	25,0000	25,2000	24,8000	475	11.844,30
04/1/2019	25,5000	1,19%	25,2000	25,5000	25,2000	60	1.515,00
03/1/2019	25,2000	2,86%	25,0000	25,2000	24,5000	1.375	33.812,50
02/1/2019	24,5000	-3,54%	25,0000	25,0000	24,5000	246	6.049,40
31/12/2018	25,4000	0,79%	25,3000	26,0000	24,6000	1.252	31.423,00
28/12/2018	25,2000	0,40%	25,1000	25,8000	25,1000	245	6.212,00
27/12/2018	25,1000	-3,46%	26,0000	26,0000	25,1000	108	2.719,00
21/12/2018	26,0000	0,00%	26,0000	26,0000	26,0000		,00
20/12/2018	26,0000	0,00%	27,0000	27,0000	25,0000	2.164	54.688,00
19/12/2018	26,0000	0,00%	26,0000	26,0000	26,0000		,00
18/12/2018	26,0000	0,00%	25,5000	26,0000	25,5000	123	3.183,00
17/12/2018	26,0000	-1,89%	25,7000	26,0000	25,5000	1.425	36.970,00
14/12/2018	26,5000	0,00%	26,5000	26,5000	26,5000		,00
13/12/2018	26,5000	0,00%	26,5000	26,5000	26,5000	100	2.650,00
12/12/2018	26,5000	2,71%	26,5000	26,5000	25,4000	280	7.255,00
11/12/2018	25,8000	0,00%	25,9000	25,9000	25,5000	882	22.735,00
10/12/2018	25,8000	0,00%	25,7000	26,4000	25,5000	1.150	29.632,00
07/12/2018	25,8000	-0,39%	25,9000	26,0000	25,6000	720	18.490,00
06/12/2018	25,9000	-0,38%	26,0000	26,0000	25,5000	1.847	47.772,00
05/12/2018	26,0000	-1,89%	26,4000	26,4000	26,0000	2.320	60.322,00
04/12/2018	26,5000	-1,85%	27,0000	27,0000	26,5000	404	10.856,00
03/12/2018	27,0000	5,47%	25,8000	27,0000	25,7000	551	14.470,00
30/11/2018	25,6000	-0,39%	25,7000	25,8000	25,5000	250	6.400,00
29/11/2018	25,7000	-0,39%	26,0000	26,0000	25,7000	1.150	29.561,00
28/11/2018	25,8000	0,00%	25,5000	25,8000	25,5000	814	20.879,00
27/11/2018	25,8000	0,00%	25,8000	25,8000	25,8000	100	2.580,00
26/11/2018	25,8000	-1,53%	25,8000	25,8000	25,8000	260	6.708,00
23/11/2018	26,2000	1,16%	25,9000	26,2000	25,9000	303	7.862,00
22/11/2018	25,9000	0,39%	25,9000	25,9000	25,9000	52	1.346,00
21/11/2018	25,8000	0,00%	25,8000	25,8000	25,7000	1.843	47.506,00
20/11/2018	25,8000	-2,64%	26,1000	26,1000	25,7000	3.175	82.503,00
19/11/2018	26,5000	0,00%	26,4000	26,5000	26,0000	5.514	144.728,00
16/11/2018	26,5000	0,00%	26,1000	26,5000	26,1000	310	8.191,00
15/11/2018	26,5000	0,00%	26,5000	26,5000	26,5000	3	79,00
14/11/2018	26,5000	1,53%	26,3000	26,5000	26,0000	2.901	75.694,00
13/11/2018	26,1000	0,38%	26,1000	26,1000	26,0000	359	9.365,00
12/11/2018	26,0000	0,78%	25,7000	26,2000	25,5000	2.161	55.827,00
09/11/2018	25,8000	6,17%	24,3000	25,8000	24,3000	3.803	96.577,00
08/11/2018	24,3000	1,67%	24,0000	24,4000	23,9000	2.025	49.123,00
07/11/2018	23,9000	0,00%	23,9000	23,9000	23,9000		,00
06/11/2018	23,9000	0,00%	24,0000	24,0000	24,0000	10	240,00
05/11/2018	23,9000	0,00%	23,9000	23,9000	23,9000		,00
02/11/2018	23,9000	1,70%	23,5000	23,9000	23,1000	26	613,00
01/11/2018	23,5000	-0,84%	24,2000	24,2000	23,5000	809	19.012,00
31/10/2018	23,7000	-1,25%	23,5000	23,7000	23,5000	105	2.478,00
30/10/2018	24,0000	2,13%	24,3000	24,3000	23,5000	1.480	35.075,00
29/10/2018	23,5000	0,00%	23,5000	23,5000	23,5000	500	11.750,00
26/10/2018	23,5000	0,00%	23,7000	23,7000	23,5000	4	94,00
25/10/2018	23,5000	0,00%	23,8000	23,8000	23,8000	3	71,00
24/10/2018	23,5000	0,86%	23,3000	23,5000	23,3000	28	656,00
23/10/2018	23,3000	-1,27%	23,3000	23,3000	23,3000	30	699,00
22/10/2018	23,6000	0,43%	23,6000	23,6000	23,6000	28	660,00
19/10/2018	23,5000	0,00%	23,5000	23,6000	23,5000	5.128	120.508,00
18/10/2018	23,5000	0,00%	23,5000	24,0000	23,5000	3.502	82.298,00
17/10/2018	23,5000	-1,26%	23,5000	23,5000	23,5000	2.000	47.000,00
16/10/2018	23,8000	0,85%	23,5000	23,8000	23,5000	460	10.816,00
15/10/2018	23,6000	1,72%	23,0000	23,6000	23,0000	52	1.209,00
12/10/2018	23,2000	0,00%	23,0000	23,5000	22,9000	45	1.043,00
11/10/2018	23,2000	-1,28%	23,5000	23,5000	22,8000	1.434	33.625,00
10/10/2018	23,5000	0,00%	23,5000	23,5000	23,5000	1.000	23.500,00
09/10/2018	23,5000	0,43%	23,5000	23,5000	22,8000	1.613	37.716,00
08/10/2018	23,4000	-0,85%	23,4000	23,4000	23,4000	104	2.433,00
05/10/2018	23,6000	0,00%	24,0000	24,0000	23,0000	7.632	178.741,00
04/10/2018	23,6000	-3,28%	24,4000	24,4000	23,6000	564	13.458,00
03/10/2018	24,4000	-3,56%	24,3000	24,4000	23,3000	2.139	50.962,00
02/10/2018	25,3000	2,02%	24,6000	25,3000	24,0000	291	7.203,00
01/10/2018	24,8000	0,81%	24,8000	24,8000	24,8000	6	148,00
28/9/2018	24,6000	0,00%	24,6000	24,6000	24,6000		,00
27/9/2018	24,6000	0,41%	24,7000	24,7000	24,5000	3.020	74.292,00
26/9/2018	24,5000	0,00%	24,5000	24,5000	24,3000	7	171,00
25/9/2018	24,5000	2,51%	24,0000	24,6000	24,0000	3.149	77.147,00
24/9/2018	23,9000	-2,45%	24,0000	24,0000	23,9000	535	12.839,00
21/9/2018	24,5000	0,00%	24,5000	24,5000	24,5000		,00
20/9/2018	24,5000	0,00%	24,5000	24,6000	24,5000	303	7.425,00
19/9/2018	24,5000	2,08%	24,5000	24,6000	24,5000	80	1.960,00
18/9/2018	24,0000	-2,83%	24,5000	24,8000	24,0000	250	6.078,00
17/9/2018	24,7000	1,23%	24,4000	24,7000	24,0000	159	3.874,00
14/9/2018	24,4000	-2,79%	24,6000	24,8000	23,8000	1.208	29.255,00
13/9/2018	25,1000	1,21%	25,4000	25,4000	25,1000	9	226,00
12/9/2018	24,8000	-3,13%	24,5000	25,4000	24,5000	312	7.735,00
11/9/2018	25,6000	0,00%	24,2000	25,6000	24,2000	500	12.408,00
10/9/2018	25,6000	0,00%	25,6000	25,6000	25,6000	8	204,00
07/9/2018	25,6000	0,00%	25,6000	25,6000	25,6000		,00
06/9/2018	25,6000	-1,16%	25,6000	25,6000	25,6000	1	25,00
05/9/2018	25,9000	0,00%	25,9000	25,9000	25,9000		,00
04/9/2018	25,9000	-0,77%	24,5000	25,9000	24,5000	725	18.048,00
03/9/2018	26,1000	4,82%	23,8000	26,2000	23,8000	3.533	90.177,00
31/8/2018	24,9000	-0,40%	24,9000	24,9000	24,9000	274	6.822,00
30/8/2018	25,0000	0,00%	25,0000	25,0000	25,0000		,00
29/8/2018	25,0000	0,81%	24,8000	25,0000	24,7000	976	24.277,00
28/8/2018	24,8000	0,00%	24,8000	24,8000	24,8000		,00
27/8/2018	24,8000	1,64%	23,8000	24,9000	23,7000	325	7.995,00
24/8/2018	24,4000	0,00%	24,4000	24,4000	24,4000	10	244,00
23/8/2018	24,4000	1,67%	24,0000	24,4000	24,0000	705	16.979,00
22/8/2018	24,0000	-0,41%	23,5000	24,4000	23,2000	159	3.743,00
21/8/2018	24,1000	1,26%	24,6000	24,6000	23,6000	13	309,00
20/8/2018	23,8000	-2,46%	24,9000	24,9000	23,8000	255	6.091,00
17/8/2018	24,4000	1,24%	24,4000	24,4000	24,3000	5	121,00
16/8/2018	24,1000	-2,43%	24,1000	24,5000	23,9000	1.338	32.257,00
14/8/2018	24,7000	0,82%	24,6000	24,7000	24,6000	5	123,00
13/8/2018	24,5000	-0,41%	24,2000	24,5000	24,2000	13	315,00
10/8/2018	24,6000	0,41%	24,5000	24,6000	24,5000	36	882,00
09/8/2018	24,5000	-1,61%	24,8000	24,8000	24,5000	286	7.061,00
08/8/2018	24,9000	0,00%	24,9000	24,9000	24,9000		,00
07/8/2018	24,9000	0,00%	24,9000	24,9000	24,9000	12	298,00

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.%