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
13/6/2018	26,3000	-0,38%	26,2000	26,9000	25,2000	9.592	256.330,00
12/6/2018	26,4000	2,72%	25,6000	26,4000	25,0000	8.451	212.787,00
11/6/2018	25,7000	-0,77%	25,9000	26,3000	25,4000	585	15.012,00
08/6/2018	25,9000	0,00%	25,9000	25,9000	25,9000	20	518,00
07/6/2018	25,9000	-1,89%	26,0000	26,0000	25,8000	34	881,00
06/6/2018	26,4000	0,00%	26,4000	26,4000	26,4000	20	528,00
05/6/2018	26,4000	1,54%	26,4000	26,4000	26,4000	3	79,00
04/6/2018	26,0000	2,36%	25,6000	26,1000	25,5000	929	23.968,00
01/6/2018	25,4000	-4,15%	26,0000	26,0000	25,4000	1.000	25.526,00
31/5/2018	26,5000	0,38%	26,5000	26,5000	26,5000	50	1.325,00
30/5/2018	26,4000	0,38%	26,5000	26,5000	25,9000	306	7.956,00
29/5/2018	26,3000	-1,50%	26,1000	26,3000	25,5000	135	3.511,00
25/5/2018	26,7000	-0,37%	26,7000	26,7000	26,7000	9	240,00
24/5/2018	26,8000	0,00%	26,9000	26,9000	26,8000	170	4.563,00
23/5/2018	26,8000	-1,47%	26,5000	26,9000	26,0000	1.102	28.884,00
22/5/2018	27,2000	0,00%	27,2000	27,2000	27,2000		,00
21/5/2018	27,2000	-1,09%	26,4000	27,2000	26,4000	210	5.556,00
18/5/2018	27,5000	-0,36%	27,4000	27,6000	27,0000	676	18.562,00
17/5/2018	27,6000	2,22%	27,0000	28,2000	26,7000	19.436	541.846,00
16/5/2018	27,0000	2,66%	26,8000	27,4000	26,3000	13.455	357.166,00
15/5/2018	26,3000	0,00%	27,0000	27,8000	26,2000	62	1.666,00
14/5/2018	26,3000	0,38%	26,2000	27,8000	26,2000	199	5.240,00
11/5/2018	26,2000	-1,13%	26,3000	26,3000	26,2000	255	6.700,00
10/5/2018	26,5000	0,00%	26,6000	26,6000	26,5000	253	6.704,00
09/5/2018	26,5000	0,00%	26,5000	26,9000	26,5000	108	2.866,00
08/5/2018	26,5000	0,00%	26,4000	26,5000	25,7000	1.845	47.828,00
07/5/2018	26,5000	-1,49%	26,5000	26,6000	26,5000	210	5.574,00
04/5/2018	26,9000	-2,89%	27,6000	27,6000	26,5000	1.151	30.944,00
03/5/2018	27,7000	-0,36%	27,7000	27,7000	27,7000	84	2.326,00
02/5/2018	27,8000	-1,07%	27,7000	28,0000	27,5000	3.130	87.001,00
30/4/2018	28,1000	-1,06%	27,9000	28,1000	27,8000	175	4.911,00
27/4/2018	28,4000	1,07%	28,1000	28,5000	27,1000	1.010	28.435,00
26/4/2018	28,1000	3,31%	28,1000	28,1000	28,1000	100	2.810,00
25/4/2018	27,2000	-3,20%	28,1000	28,1000	27,2000	2.415	66.403,00
24/4/2018	28,1000	-0,35%	28,2000	28,3000	28,0000	900	25.388,00
23/4/2018	28,2000	0,71%	28,2000	28,5000	28,0000	1.909	53.775,00
20/4/2018	28,0000	0,36%	28,0000	28,0000	28,0000	16	448,00
19/4/2018	27,9000	0,00%	27,9000	28,0000	27,9000	1.445	40.429,00
18/4/2018	27,9000	-1,41%	27,9000	28,2000	27,7000	238	6.617,00
17/4/2018	28,3000	1,07%	27,8000	28,4000	27,6000	1.832	50.860,00
16/4/2018	28,0000	-1,06%	28,2000	28,2000	27,8000	500	14.030,00
13/4/2018	28,3000	0,35%	28,3000	28,3000	28,3000	9	254,00
12/4/2018	28,2000	0,00%	27,9000	28,2000	27,8000	136	3.804,00
11/4/2018	28,2000	-1,40%	28,5000	28,5000	27,8000	238	6.637,00
10/4/2018	28,6000	0,70%	27,8000	28,6000	27,7000	1.513	43.047,00
05/4/2018	28,4000	1,07%	28,2000	28,5000	28,2000	125	3.555,00
04/4/2018	28,1000	-1,06%	28,1000	28,1000	28,1000	171	4.805,00
03/4/2018	28,4000	-0,35%	28,0000	28,5000	28,0000	409	11.629,00
29/3/2018	28,5000	0,00%	28,5000	28,8000	28,4000	16	456,00
28/3/2018	28,5000	1,06%	28,2000	28,5000	28,2000	1.375	38.885,00
27/3/2018	28,2000	-0,70%	28,5000	28,6000	28,2000	2.625	74.445,00
26/3/2018	28,4000	0,35%	28,3000	28,9000	28,2000	3.546	100.757,00
23/3/2018	28,3000	0,71%	28,1000	28,9000	27,8000	6.756.251	232.001.389,00
22/3/2018	28,1000	-0,71%	28,3000	28,3000	28,0000	153	4.306,00
21/3/2018	28,3000	0,35%	28,3000	28,4000	27,8000	961	26.917,00
20/3/2018	28,2000	0,00%	28,1000	28,4000	28,0000	500	14.118,00
19/3/2018	28,2000	-1,05%	28,0000	28,3000	28,0000	276	7.761,00
16/3/2018	28,5000	2,52%	27,7000	28,5000	27,7000	130	3.654,00
15/3/2018	27,8000	-0,36%	27,6000	28,1000	27,5000	1.710	47.377,00
14/3/2018	27,9000	-0,71%	28,1000	28,1000	27,7000	703	19.665,00
13/3/2018	28,1000	0,36%	27,6000	28,1000	27,5000	1.172	32.464,00
12/3/2018	28,0000	0,00%	28,0000	29,0000	28,0000	1.180	33.472,00
09/3/2018	28,0000	-1,41%	28,7000	28,7000	28,0000	2.689	75.503,00
08/3/2018	28,4000	-0,35%	29,0000	29,0000	27,4000	4.176	117.626,00
07/3/2018	28,5000	-2,73%	28,3000	28,9000	28,2000	698	19.919,00
06/3/2018	29,3000	-0,68%	29,5000	29,7000	29,3000	442	13.056,00
05/3/2018	29,5000	2,43%	30,0000	30,0000	29,1000	834	24.618,00
02/3/2018	28,8000	-2,37%	28,8000	29,1000	28,7000	43	1.236,00
01/3/2018	29,5000	0,00%	29,5000	29,5000	29,5000		,00
28/2/2018	29,5000	-0,67%	29,9000	29,9000	29,5000	177	5.230,00
27/2/2018	29,7000	2,41%	30,0000	30,9000	29,0000	1.166	34.659,00
26/2/2018	29,0000	-3,33%	29,0000	29,9000	29,0000	241	6.990,00
23/2/2018	30,0000	-1,64%	30,0000	30,0000	29,7000	1.024	30.717,00
22/2/2018	30,5000	1,67%	30,2000	30,5000	29,5000	3.679	111.494,00
21/2/2018	30,0000	2,04%	30,4000	30,4000	28,9000	3.404	101.002,00
20/2/2018	29,4000	0,34%	29,4000	29,6000	29,4000	927	27.261,00
16/2/2018	29,3000	0,00%	29,3000	29,3000	29,3000		,00
15/2/2018	29,3000	1,03%	29,0000	29,5000	29,0000	1.115	32.649,00
14/2/2018	29,0000	-0,34%	28,7000	29,1000	28,7000	360	10.411,00
13/2/2018	29,1000	-1,36%	30,3000	30,4000	29,0000	886	25.900,00
12/2/2018	29,5000	1,72%	28,5000	29,5000	28,5000	3.050	89.634,00
09/2/2018	29,0000	1,40%	28,5000	29,0000	28,0000	1.302	37.216,00
08/2/2018	28,6000	-0,69%	28,8000	29,4000	28,5000	695	19.853,00
07/2/2018	28,8000	1,41%	28,5000	29,0000	28,5000	276	7.991,00
06/2/2018	28,4000	-2,74%	28,5000	28,5000	28,0000	730	20.595,00
05/2/2018	29,2000	0,69%	28,3000	29,2000	28,3000	2.162	61.830,00
02/2/2018	29,0000	-3,65%	30,0000	30,0000	28,7000	6.651	197.976,00
01/2/2018	30,1000	0,00%	30,0000	30,7000	30,0000	1.854	55.976,00
31/1/2018	30,1000	-1,31%	29,7000	30,5000	29,7000	974	29.246,00
30/1/2018	30,5000	-0,97%	30,3000	31,0000	30,3000	4.476	136.947,00
29/1/2018	30,8000	2,33%	30,1000	31,4000	29,5000	6.551	201.171,00
26/1/2018	30,1000	0,33%	30,0000	30,3000	29,1000	1.236	37.215,00
25/1/2018	30,0000	1,69%	29,8000	30,0000	29,8000	2.495	74.755,00
24/1/2018	29,5000	-1,67%	29,0000	30,3000	29,0000	1.710	50.860,00
23/1/2018	30,0000	3,45%	28,8000	30,5000	28,8000	10.596	319.483,00
22/1/2018	29,0000	4,32%	28,0000	29,1000	28,0000	4.963	141.520,00
19/1/2018	27,8000	6,92%	26,4000	27,8000	26,4000	4.859	132.215,00
18/1/2018	26,0000	-0,38%	26,0000	26,0000	26,0000	355	9.230,00
17/1/2018	26,1000	-1,51%	26,2000	26,4000	26,1000	1.615	42.159,00
16/1/2018	26,5000	0,00%	26,5000	26,5000	26,3000	754	19.979,00
15/1/2018	26,5000	0,00%	26,5000	26,7000	26,5000	217	5.760,00
12/1/2018	26,5000	-0,75%	26,6000	26,8000	26,5000	281	7.476,00
11/1/2018	26,7000	0,38%	26,2000	26,7000	26,0000	1.394	36.586,00
10/1/2018	26,6000	-0,75%	26,4000	26,7000	26,3000	5.944	157.950,00
09/1/2018	26,8000	-0,74%	26,8000	27,0000	26,8000	1.422	38.141,00
08/1/2018	27,0000	1,12%	26,1000	27,0000	26,1000	984	26.393,00
05/1/2018	26,7000	1,14%	26,5000	26,7000	26,0000	889	23.415,00
04/1/2018	26,4000	4,35%	25,3000	26,5000	25,3000	503	13.195,00
03/1/2018	25,3000	0,00%	25,3000	26,1000	25,3000	849	21.948,00
02/1/2018	25,3000	2,43%	24,9000	25,3000	24,9000	3.289	82.494,00
29/12/2017	24,7000	-0,80%	25,0000	25,0000	24,7000	1.294	32.124,00
28/12/2017	24,9000	0,00%	24,8000	25,0000	24,6000	1.324	32.878,00
27/12/2017	24,9000	0,00%	24,9000	24,9000	24,8000	105	2.604,00
22/12/2017	24,9000	2,47%	24,3000	24,9000	24,2000	5.592	138.794,00
21/12/2017	24,3000	0,00%	24,3000	24,3000	24,1000	298	7.208,00
20/12/2017	24,3000	0,83%	24,1000	24,3000	24,1000	552	13.383,00
19/12/2017	24,1000	-1,23%	24,2000	24,2000	24,1000	206	4.964,00
18/12/2017	24,4000	0,00%	24,4000	24,5000	23,9000	1.737	42.238,00
15/12/2017	24,4000	0,83%	24,0000	24,8000	24,0000	1.851	44.963,00
14/12/2017	24,2000	1,68%	23,9000	24,3000	23,9000	677	16.312,00
13/12/2017	23,8000	2,15%	23,3000	23,8000	23,3000	1.122	26.368,00
12/12/2017	23,3000	0,00%	23,1000	23,1000	23,1000	12	277,00
11/12/2017	23,3000	0,13%	23,2000	23,3000	23,2000	19	441,00
08/12/2017	23,2700	0,74%	23,1200	23,2800	23,1100	1.665	38.658,00
07/12/2017	23,1000	0,30%	23,0000	23,1100	23,0000	1.801	41.594,00
06/12/2017	23,0300	1,45%	22,6300	23,0500	22,6200	3.066	69.803,00
05/12/2017	22,7000	-1,30%	23,0000	23,0000	22,7000	103	2.339,00
04/12/2017	23,0000	0,44%	23,0000	23,0000	23,0000	130	2.990,00
01/12/2017	22,9000	0,04%	22,9000	22,9300	22,9000	162	3.710,00
30/11/2017	22,8900	1,06%	22,8200	23,1000	22,8000	450	10.286,00
29/11/2017	22,6500	-1,44%	22,6600	22,6700	22,6400	70	1.585,00
28/11/2017	22,9800	0,97%	22,9800	22,9800	22,9800	129	2.964,00
27/11/2017	22,7600	-1,04%	22,7200	22,7600	22,6500	459	10.426,00
24/11/2017	23,0000	-0,04%	23,0000	23,4000	23,0000	286	6.598,00
23/11/2017	23,0100	0,00%	23,0100	23,0100	23,0100		,00
22/11/2017	23,0100	1,37%	23,2400	23,2400	22,9900	137	3.158,00
21/11/2017	22,7000	-1,39%	22,7000	22,7000	22,7000	10	227,00
20/11/2017	23,0200	0,00%	23,0200	23,0200	23,0200		,00
17/11/2017	23,0200	-0,17%	23,0200	23,0200	23,0200	2.000	46.040,00
16/11/2017	23,0600	-0,17%	22,7000	23,0600	22,5000	4.139	94.960,00
15/11/2017	23,1000	0,35%	23,0200	23,2000	22,6200	4.312	99.286,00
14/11/2017	23,0200	-1,33%	23,2200	23,2400	22,5300	11.195	257.725,00
13/11/2017	23,3300	3,00%	22,6600	23,3300	22,4100	5.480	125.126,00
10/11/2017	22,6500	-1,52%	22,6300	23,0000	22,6200	15	339,00
09/11/2017	23,0000	0,44%	23,0000	23,0000	23,0000	1	23,00
08/11/2017	22,9000	-0,22%	22,5300	23,0000	22,5000	16.143	371.178,00
07/11/2017	22,9500	0,22%	22,8000	23,0900	22,5700	114	2.597,00
06/11/2017	22,9000	-0,78%	22,6400	22,9000	22,5000	1.060	24.010,00
03/11/2017	23,0800	-1,03%	22,5000	23,1000	22,5000	463	10.500,00
02/11/2017	23,3200	0,60%	23,1500	23,3200	23,0000	34.433	792.042,00
01/11/2017	23,1800	0,39%	23,0800	23,1800	23,0800	726	16.774,00
31/10/2017	23,0900	2,21%	22,9900	23,0900	22,5900	763	17.441,84
30/10/2017	22,5900	-2,17%	22,7000	22,7000	22,5000	250	5.646,00
27/10/2017	23,0900	0,17%	22,9000	23,1000	22,9000	39	900,00
26/10/2017	23,0500	0,48%	23,0500	23,0500	23,0500	4	92,00
25/10/2017	22,9400	0,17%	22,9000	22,9800	22,5600	265	6.068,00
24/10/2017	22,9000	0,00%	22,9000	22,9000	22,9000	707	16.190,00
23/10/2017	22,9000	-1,89%	22,6200	23,0100	22,5000	539	12.140,00
20/10/2017	23,3400	1,52%	22,8000	23,3400	22,8000	54	1.233,00
19/10/2017	22,9900	-1,67%	22,6800	22,9900	22,6000	959	21.756,00
18/10/2017	23,3800	0,04%	23,4500	23,4500	23,0000	310	7.255,00
17/10/2017	23,3700	0,00%	23,3700	23,3700	23,3700		,00
16/10/2017	23,3700	-0,47%	23,0000	23,3700	23,0000	4.657	107.152,00
13/10/2017	23,4800	2,09%	23,4800	23,5000	23,0000	534	12.536,00
12/10/2017	23,0000	0,09%	22,9800	23,0000	22,9800	2.331	53.610,00
11/10/2017	22,9800	0,00%	22,5100	22,9800	22,5000	1.809	41.067,00
10/10/2017	22,9800	0,00%	23,0000	23,0000	22,7000	291	6.687,00
09/10/2017	22,9800	1,59%	22,3400	23,0000	22,3100	2.410	54.464,00
06/10/2017	22,6200	-1,22%	22,8500	23,0000	22,6200	2.345	53.692,00
05/10/2017	22,9000	-0,35%	23,0000	23,0000	22,9000	3.468	79.654,00
04/10/2017	22,9800	-0,09%	23,0000	23,0000	22,8200	830	19.070,00
03/10/2017	23,0000	0,13%	23,0000	23,6500	22,9200	4.154	96.234,00
02/10/2017	22,9700	-0,43%	22,6600	23,0000	22,6600	3.406	78.255,00
29/9/2017	23,0700	0,30%	23,3000	23,4000	23,0000	1.010	23.300,00
28/9/2017	23,0000	0,00%	23,0100	23,0300	23,0000	1.272	29.259,00
27/9/2017	23,0000	1,68%	22,6200	23,1500	22,6200	3.187	73.209,00
26/9/2017	22,6200	-1,87%	23,4000	23,4000	22,6200	2.766	63.211,00
25/9/2017	23,0500	-1,24%	23,2000	23,4000	22,7000	4.611	106.725,00
22/9/2017	23,3400	6,38%	22,0000	23,4000	21,9900	13.486	309.020,00
21/9/2017	21,9400	4,48%	21,7800	22,2800	20,7200	701	15.081,00
20/9/2017	21,0000	1,69%	20,6500	21,0500	20,5200	1.422	29.748,00
19/9/2017	20,6500	1,23%	20,5100	20,9900	20,5100	40	825,00
18/9/2017	20,4000	-3,13%	21,0000	21,0000	20,4000	1.166	24.279,00
15/9/2017	21,0600	-2,05%	21,2300	21,5000	21,0600	570	12.079,00
14/9/2017	21,5000	-1,19%	21,7900	21,9000	21,5000	592	12.734,00
13/9/2017	21,7600	-0,73%	22,1000	22,1800	21,7500	2.106	45.975,00
12/9/2017	21,9200	-0,09%	22,2900	22,2900	21,9000	200	4.395,00
11/9/2017	21,9400	-0,23%	21,9500	22,3000	21,9400	3.569	78.820,00
08/9/2017	21,9900	-0,95%	22,0000	22,0000	21,8700	626	13.762,00
07/9/2017	22,2000	0,50%	22,4900	22,4900	22,1000	51.346	1.140.031,00
06/9/2017	22,0900	-1,38%	22,0200	22,4700	21,8100	802	17.640,00
05/9/2017	22,4000	0,45%	22,2000	22,4000	22,2000	1.074	23.945,00
04/9/2017	22,3000	0,00%	22,3000	22,3000	22,3000	45	1.003,00
01/9/2017	22,3000	0,45%	22,2000	22,6800	22,2000	9.182	205.077,00
31/8/2017	22,2000	0,00%	22,2000	22,2000	22,2000	50	1.110,00
30/8/2017	22,2000	0,82%	22,2000	22,6000	22,2000	121	2.686,00
29/8/2017	22,0200	0,00%	22,0500	22,4800	22,0200	1.242	27.469,00
28/8/2017	22,0200	0,09%	22,0200	22,0200	22,0200	100	2.202,00
25/8/2017	22,0000	-0,09%	22,0200	22,2600	22,0000	343	7.560,00
24/8/2017	22,0200	-0,18%	21,5700	22,1000	21,5600	674	14.840,00
23/8/2017	22,0600	-1,08%	22,0000	22,1900	21,6100	943	20.694,00
22/8/2017	22,3000	0,45%	22,2000	22,5000	22,2000	397	8.853,00
21/8/2017	22,2000	-1,33%	22,4000	22,5800	22,2000	520	11.656,00
18/8/2017	22,5000	0,00%	22,5000	22,5000	22,5000		,00
17/8/2017	22,5000	0,22%	22,2000	22,5000	22,2000	1.073	23.853,00
16/8/2017	22,4500	1,77%	22,0600	22,4500	22,0600	962	21.544,00
14/8/2017	22,0600	1,57%	21,7800	22,0600	21,7800	200	4.368,00
11/8/2017	21,7200	1,16%	21,8200	21,8200	21,5400	1.679	36.476,00
10/8/2017	21,4700	-2,14%	22,0800	22,1800	21,4700	3.233	70.276,00
09/8/2017	21,9400	-0,45%	22,0600	22,3400	21,6100	1.150	25.232,00
08/8/2017	22,0400	0,18%	22,0000	22,3800	22,0000	367	8.089,00
07/8/2017	22,0000	0,32%	21,9300	22,0000	21,5300	255	5.555,00
04/8/2017	21,9300	-0,32%	22,0000	22,0000	21,9000	102	2.240,00
03/8/2017	22,0000	-1,12%	22,0100	22,0100	22,0000	192	4.224,00
02/8/2017	22,2500	-0,13%	22,5900	22,6000	22,0000	345	7.761,00
01/8/2017	22,2800	0,00%	22,2800	22,2800	22,2800		,00
31/7/2017	22,2800	-1,02%	21,8100	22,5000	21,8100	762	16.949,56
28/7/2017	22,5100	0,04%	22,6800	22,6900	22,3000	1.318	29.544,00
27/7/2017	22,5000	-0,49%	22,4800	22,6400	22,3000	300	6.717,00
26/7/2017	22,6100	-0,79%	22,5700	22,7700	22,3000	757	16.950,00
25/7/2017	22,7900	-0,04%	22,7000	22,8000	22,7000	1.859	42.230,00
24/7/2017	22,8000	-4,00%	23,8600	23,8600	22,8000	6.167	140.897,00
21/7/2017	23,7500	0,13%	23,3000	23,7500	23,3000	3	70,00
20/7/2017	23,7200	2,55%	23,1000	23,7200	23,0900	526	12.178,00
19/7/2017	23,1300	-1,57%	23,3000	23,3000	23,1000	785	18.189,00
18/7/2017	23,5000	0,00%	23,5000	24,0000	23,5000	311	7.309,00
17/7/2017	23,5000	-0,42%	23,6000	23,6000	23,2100	530	12.449,00
14/7/2017	23,6000	-1,26%	23,7900	23,8100	23,4500	1.140	26.898,00
13/7/2017	23,9000	1,06%	23,6400	23,9400	23,3500	6.061	143.761,00
12/7/2017	23,6500	-0,21%	23,7000	23,7000	23,0000	292	6.788,00
11/7/2017	23,7000	-0,42%	23,9000	23,9000	23,5000	7.408	174.576,00
10/7/2017	23,8000	5,31%	22,6200	23,8900	22,6200	10.973	252.210,00
07/7/2017	22,6000	0,89%	22,2200	22,7200	22,2200	1.253	28.114,00
06/7/2017	22,4000	1,73%	22,4000	22,6000	22,3000	805	18.084,00
05/7/2017	22,0200	0,09%	21,6400	22,6800	21,6400	7.382	163.865,00
04/7/2017	22,0000	0,00%	22,0000	22,0000	21,8600	878	19.302,00
03/7/2017	22,0000	-0,90%	22,1800	22,1800	21,8000	895	19.698,00
30/6/2017	22,2000	0,09%	22,1000	22,2500	22,0000	1.243	27.593,00
29/6/2017	22,1800	1,37%	22,1800	22,2500	21,5100	805	17.854,00
28/6/2017	21,8800	0,83%	21,1200	22,2000	21,0000	1.552	34.015,00
27/6/2017	21,7000	-0,14%	21,9800	21,9900	21,7000	91	1.991,00
26/6/2017	21,7300	-1,18%	22,0900	22,0900	21,1100	1.698	37.327,00
23/6/2017	21,9900	0,87%	21,6900	22,0000	21,6900	3.669	80.563,00
22/6/2017	21,8000	2,35%	21,4000	21,8400	21,4000	12.374	269.522,00
21/6/2017	21,3000	1,43%	21,0000	21,3600	21,0000	17.674	371.776,00
20/6/2017	21,0000	1,55%	20,3300	21,0100	20,3300	24.196	506.006,00
19/6/2017	20,6800	0,88%	20,7500	20,7600	20,5000	1.414	29.160,00
16/6/2017	20,5000	0,00%	20,9800	20,9900	20,3500	14.638	298.278,00
15/6/2017	20,5000	-0,49%	20,8000	20,8500	20,3500	2.722	55.447,00
14/6/2017	20,6000	-0,58%	20,7100	20,7100	20,6000	170	3.507,00
13/6/2017	20,7200	-0,34%	20,5200	20,8000	20,5000	548	11.270,00
12/6/2017	20,7900	0,92%	20,6200	20,8000	20,5200	526	10.894,00
09/6/2017	20,6000	-0,39%	20,5400	20,6800	20,5400	86	1.777,00
08/6/2017	20,6800	0,73%	20,5300	20,7000	20,5100	483	9.960,00
07/6/2017	20,5300	0,59%	20,4900	20,8500	20,4900	4.408	90.495,00
06/6/2017	20,4100	-2,58%	21,0000	21,0000	20,4100	666	13.688,00
02/6/2017	20,9500	-0,10%	20,9000	20,9500	20,6400	270	5.612,00
01/6/2017	20,9700	2,19%	20,4300	21,0000	20,4100	3.801	79.322,00
31/5/2017	20,5200	-1,30%	20,7200	20,7200	20,3100	12.819	263.180,00
30/5/2017	20,7900	-0,81%	20,9000	20,9400	20,7600	2.613	54.363,00
29/5/2017	20,9600	-0,10%	20,8000	21,0000	20,8000	2.628	54.879,00
26/5/2017	20,9800	-0,05%	20,9900	21,0000	20,9000	8.348	175.242,00
25/5/2017	20,9900	1,16%	20,7500	20,9900	20,7000	2.333	48.340,00
24/5/2017	20,7500	-1,24%	21,2500	21,2500	20,4600	12.775	268.397,00
23/5/2017	21,0100	0,29%	20,9100	21,0200	20,9100	2.208	46.326,00
22/5/2017	20,9500	-0,95%	20,8000	21,1500	20,8000	27.009	566.969,00
19/5/2017	21,1500	1,63%	21,0000	21,1600	20,9000	3.571	74.915,00
18/5/2017	20,8100	-0,43%	20,9000	20,9000	20,7400	1.153	24.055,00
17/5/2017	20,9000	0,00%	20,9200	21,0000	20,8900	903	18.875,00
16/5/2017	20,9000	-2,79%	20,9000	21,3000	20,9000	1.711	36.105,00
15/5/2017	21,5000	0,00%	21,4900	21,5000	21,4900	545	11.714,00
12/5/2017	21,5000	0,05%	21,4000	21,5000	20,8100	5.022	107.730,00
11/5/2017	21,4900	1,42%	21,2000	21,4900	21,0000	5.361	113.592,00
10/5/2017	21,1900	1,73%	20,8400	21,2200	20,8300	14.727	312.000,00
09/5/2017	20,8300	0,00%	20,7600	20,9900	20,4000	1.707	35.170,00
08/5/2017	20,8300	1,56%	20,5100	20,9000	20,5000	2.918	60.529,00
05/5/2017	20,5100	-0,44%	20,4200	20,9500	20,4200	837	17.169,00
04/5/2017	20,6000	-0,68%	20,7500	21,1400	20,5000	1.992	41.282,00
03/5/2017	20,7400	-1,71%	20,8200	21,1000	20,7000	1.138	23.700,00
02/5/2017	21,1000	-0,38%	21,2000	21,2000	20,8000	1.103	23.218,00
28/4/2017	21,1800	0,28%	21,1700	21,2000	20,9000	2.810	59.415,00
27/4/2017	21,1200	0,33%	21,0400	21,2000	21,0100	5.209	109.945,00
26/4/2017	21,0500	-1,17%	21,4800	21,4800	21,0100	2.512	53.303,00
25/4/2017	21,3000	3,85%	21,5000	21,5500	21,0100	34.569	741.964,00
24/4/2017	20,5100	0,05%	20,7500	20,7600	20,5000	2.208	45.444,00
21/4/2017	20,5000	-0,24%	20,5100	20,6100	20,5000	341	7.005,00
20/4/2017	20,5500	-0,05%	20,5000	20,6000	20,4000	1.806	37.072,00
19/4/2017	20,5600	0,29%	20,0100	20,7800	20,0100	252	5.162,00
18/4/2017	20,5000	-1,77%	20,9000	21,0000	20,5000	1.026	21.340,00
13/4/2017	20,8700	1,11%	19,7200	20,8800	19,7200	1.204	24.774,00
12/4/2017	20,6400	0,44%	20,6000	20,8400	20,5900	2.850	58.784,00
11/4/2017	20,5500	2,80%	20,0000	20,5500	20,0000	654	13.287,00
10/4/2017	19,9900	-0,05%	19,9400	20,0000	19,9000	561	11.212,00
07/4/2017	20,0000	0,00%	19,9900	20,0000	19,9900	561	11.219,00
06/4/2017	20,0000	0,76%	19,9900	20,0000	19,9900	1.100	21.998,00
05/4/2017	19,8500	1,79%	19,6000	19,8500	19,6000	560	11.088,00
04/4/2017	19,5000	-2,16%	19,5000	19,8000	19,5000	451	8.794,00
03/4/2017	19,9300	0,66%	19,9900	20,0000	19,5100	58	1.156,00
31/3/2017	19,8000	0,00%	19,8000	19,8000	19,8000		,00
30/3/2017	19,8000	0,00%	19,9200	19,9500	19,6100	568	11.228,00

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.%