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
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	0,76%	26,0000	26,5000	26,0000	11	291,00
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	0,00%	20,9900	21,0000	20,9000	8.348	175.242,00

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.%