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
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
06/8/2018	24,9000	0,00%	24,9000	24,9000	24,9000		,00
03/8/2018	24,9000	1,63%	24,9000	24,9000	24,9000	2	49,00
02/8/2018	24,5000	-0,81%	25,1000	25,1000	24,3000	218	5.332,00
01/8/2018	24,7000	-1,98%	25,0000	25,0000	24,6000	15	370,00
31/7/2018	25,2000	0,00%	24,7000	25,2000	24,6000	64	1.597,00
30/7/2018	25,2000	-1,18%	24,6000	25,2000	24,6000	421	10.364,00
27/7/2018	25,5000	0,79%	24,3000	25,5000	24,3000	55	1.352,00
26/7/2018	25,3000	1,20%	24,9000	25,3000	24,9000	500	12.614,00
25/7/2018	25,0000	0,00%	25,0000	25,0000	25,0000		,00
24/7/2018	25,0000	0,00%	25,2000	25,2000	24,5000	1.550	38.747,00
23/7/2018	25,0000	0,00%	25,3000	25,4000	25,0000	164	4.120,00
20/7/2018	25,0000	-1,57%	25,0000	25,0000	25,0000	100	2.500,00
19/7/2018	25,4000	2,83%	25,4000	25,4000	25,4000	12	304,00
18/7/2018	24,7000	-1,98%	25,7000	25,9000	24,7000	1.081	27.067,00
17/7/2018	25,2000	-0,79%	25,3000	25,6000	25,0000	290	7.309,00
16/7/2018	25,4000	0,79%	25,4000	25,6000	25,3000	571	14.477,00
13/7/2018	25,2000	1,61%	24,9000	25,2000	24,9000	306	7.631,00
12/7/2018	24,8000	-0,40%	24,9000	24,9000	24,7000	182	4.506,00
11/7/2018	24,9000	0,00%	24,9000	24,9000	24,6000	512	12.745,00
10/7/2018	24,9000	0,00%	24,9000	24,9000	24,9000		,00
09/7/2018	24,9000	0,00%	24,9000	24,9000	24,9000		,00
06/7/2018	24,9000	0,81%	24,9000	24,9000	24,9000	11	273,00
05/7/2018	24,7000	-0,80%	24,9000	24,9000	24,5000	31	764,00
04/7/2018	24,9000	0,00%	24,6000	24,9000	24,5000	105	2.585,00
03/7/2018	24,9000	-0,80%	24,9000	24,9000	24,9000	4	99,00
02/7/2018	25,1000	0,40%	25,1000	25,1000	25,0000	353	8.860,00
29/6/2018	25,0000	0,00%	24,8000	25,0000	24,8000	11	274,00
28/6/2018	25,0000	0,81%	24,9000	25,0000	24,7000	956	23.796,00
27/6/2018	24,8000	2,48%	24,7000	24,8000	24,6000	104	2.572,00
26/6/2018	24,2000	-3,59%	25,0000	25,2000	24,2000	1.141	28.035,00
25/6/2018	25,1000	0,40%	24,8000	25,1000	24,4000	1.852	45.788,00
22/6/2018	25,0000	0,00%	25,7000	25,7000	24,9000	1.044	26.111,00
21/6/2018	25,0000	1,21%	25,0000	25,2000	24,7000	2.072	51.374,00
20/6/2018	24,7000	-2,76%	25,6000	25,9000	24,6000	3.560	89.885,00
19/6/2018	25,4000	0,79%	25,3000	25,9000	25,2000	76	1.933,00
18/6/2018	25,2000	-4,91%	26,3000	26,3000	25,2000	2.162	55.992,00
15/6/2018	26,5000	0,00%	26,3000	26,5000	26,3000	1.963	51.819,00
14/6/2018	26,5000	0,00%	26,0000	26,5000	26,0000	11	291,00

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.%