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
29/3/2017	19,6000	-0,51%	19,6000	19,6000	19,6000	233	4.566,00
28/3/2017	19,7000	-0,25%	19,8500	19,8500	19,4000	2.816	55.528,00
27/3/2017	19,7500	-0,95%	20,1300	20,1300	19,7500	635	12.673,00
24/3/2017	19,9400	1,73%	19,7000	20,0000	19,7000	5.282	104.410,00
23/3/2017	19,6000	1,92%	19,3000	19,6000	19,3000	1.366	26.561,00
22/3/2017	19,2300	-1,28%	19,2000	19,2800	19,2000	140	2.692,00
21/3/2017	19,4800	2,96%	18,9200	19,5000	18,9200	1.203	23.419,00
20/3/2017	18,9200	-1,46%	18,9200	18,9500	18,9200	656	12.423,00
17/3/2017	19,2000	0,73%	18,7100	19,3700	18,7100	92	1.744,00
16/3/2017	19,0600	0,58%	18,9800	19,0600	18,9700	51	968,00
15/3/2017	18,9500	-2,17%	19,0500	19,4000	18,9500	139	2.643,00
14/3/2017	19,3700	1,04%	19,0200	19,5400	19,0000	3.939	76.036,00
13/3/2017	19,1700	-0,88%	19,4600	19,4700	19,0200	205	3.928,00
10/3/2017	19,3400	1,95%	19,0000	19,3800	19,0000	230	4.447,00
09/3/2017	18,9700	-1,51%	19,2500	19,3500	18,9700	681	12.990,00
08/3/2017	19,2600	2,45%	18,8000	19,2600	18,7700	162	3.055,00
07/3/2017	18,8000	0,80%	18,9700	19,1700	18,8000	1.696	32.181,00
06/3/2017	18,6500	-1,79%	18,6500	18,9900	18,6500	72	1.354,00
03/3/2017	18,9900	2,65%	18,9400	18,9900	18,6500	474	8.973,00
02/3/2017	18,5000	-2,06%	18,9000	18,9100	18,5000	208	3.930,00
01/3/2017	18,8900	0,75%	19,1600	19,1600	18,8400	280	5.288,34
28/2/2017	18,7500	0,00%	18,7500	18,7500	18,7500		,00
24/2/2017	18,7500	-0,21%	18,9900	18,9900	18,3000	320	5.890,00
23/2/2017	18,7900	-0,05%	18,4200	18,7900	18,4000	434	8.003,00
22/2/2017	18,8000	-0,48%	19,1000	19,1000	18,8000	126	2.369,00
21/2/2017	18,8900	-0,89%	18,6300	18,9700	18,6300	342	6.448,00
20/2/2017	19,0600	-0,52%	18,8000	19,0600	18,4500	304	5.664,00
17/2/2017	19,1600	0,84%	19,1600	19,1600	19,1600	1	19,00
16/2/2017	19,0000	3,09%	18,6400	19,0000	18,4200	666	12.436,00
15/2/2017	18,4300	-1,44%	19,1000	19,1000	18,4100	178	3.293,00
14/2/2017	18,7000	0,00%	18,7000	18,7000	18,7000		,00
13/2/2017	18,7000	0,00%	18,4100	18,7000	18,4100	519	9.703,00
10/2/2017	18,7000	-0,95%	19,1000	19,1000	18,5300	423	8.041,00
09/2/2017	18,8800	-0,58%	19,1000	19,1000	18,4400	33	614,00
08/2/2017	18,9900	0,21%	19,1000	19,1000	18,9800	71	1.348,00
07/2/2017	18,9500	-0,26%	18,7000	18,9500	18,5000	807	15.026,00
06/2/2017	19,0000	0,00%	19,0000	19,4700	19,0000	749	14.234,00
03/2/2017	19,0000	-0,26%	18,9900	19,0000	18,9900	125	2.374,00
02/2/2017	19,0500	-0,21%	19,4800	19,4800	19,0000	121	2.305,00
01/2/2017	19,0900	-2,05%	19,2500	19,2900	19,0900	206	3.947,00
31/1/2017	19,4900	4,78%	19,4900	19,4900	19,4900	1	19,49
30/1/2017	18,6000	-1,90%	19,5800	19,5800	18,6000	224	4.174,71
27/1/2017	18,9600	-3,27%	19,3400	19,3400	18,6900	1.296	24.391,83
26/1/2017	19,6000	1,98%	19,6000	19,6000	19,6000	1	19,60
25/1/2017	19,2200	-0,41%	18,8000	19,2200	18,7600	428	8.166,77
24/1/2017	19,3000	-0,21%	19,3000	19,3000	19,3000	15	289,50
23/1/2017	19,3400	0,16%	19,3100	19,5500	18,6100	225	4.256,35
20/1/2017	19,3100	-0,21%	19,3200	19,3200	19,2900	336	6.484,82
19/1/2017	19,3500	0,52%	19,0000	19,4000	19,0000	42	798,75
18/1/2017	19,2500	1,32%	19,3400	19,3400	19,2500	9	173,41
17/1/2017	19,0000	-1,04%	19,5000	19,5000	19,0000	755	14.469,25
16/1/2017	19,2000	1,37%	18,9400	19,2900	18,5100	603	11.408,74
13/1/2017	18,9400	-3,22%	19,3000	19,5600	18,6800	4.505	85.377,00
12/1/2017	19,5700	3,00%	19,0000	19,5700	19,0000	3.404	65.373,00
11/1/2017	19,0000	2,93%	18,9500	19,2000	18,6000	6.638	125.302,00
10/1/2017	18,4600	3,71%	17,8000	18,7600	17,8000	14.938	271.530,00
09/1/2017	17,8000	0,79%	17,8000	17,8000	17,7000	4.639	82.564,00
05/1/2017	17,6600	-0,23%	17,7500	17,7500	17,6600	275	4.876,00
04/1/2017	17,7000	-0,56%	17,8000	17,8000	17,6300	1.150	20.354,00
03/1/2017	17,8000	0,62%	17,6500	17,9000	17,6500	1.712	30.482,00
02/1/2017	17,6900	0,80%	17,6000	17,7000	17,5500	237	4.181,00
30/12/2016	17,5500	0,17%	17,7000	17,7000	17,5100	900	15.862,55
29/12/2016	17,5200	-1,02%	17,7900	17,7900	17,5100	1.010	17.786,10
28/12/2016	17,7000	0,57%	17,7000	17,7000	17,7000	273	4.832,10
27/12/2016	17,6000	0,23%	17,7000	17,7000	17,5100	1.198	21.054,91
23/12/2016	17,5600	-1,29%	17,6500	17,8000	17,5100	411	7.217,46
22/12/2016	17,7900	-1,06%	17,8000	17,8000	17,7500	800	14.223,56
21/12/2016	17,9800	1,35%	17,9800	18,0000	17,9600	41	736,90
20/12/2016	17,7400	-0,34%	17,7000	17,7500	17,1000	7.284	128.600,89
19/12/2016	17,8000	0,00%	17,7000	17,8000	17,7000	1.010	17.962,00
16/12/2016	17,8000	0,45%	17,7900	17,8000	17,7900	12	213,58
15/12/2016	17,7200	-0,17%	17,7000	17,9000	17,5000	1.681	29.731,42
14/12/2016	17,7500	-0,28%	17,8000	18,0000	17,6400	1.874	33.464,06
13/12/2016	17,8000	1,14%	17,6000	17,8000	17,6000	445	7.872,30
12/12/2016	17,6000	-0,56%	17,6500	17,9500	17,6000	253	4.456,75
09/12/2016	17,7000	-1,34%	17,8000	17,9000	17,7000	536	9.558,23
08/12/2016	17,9400	0,90%	17,9000	18,1800	17,9000	2.023	36.341,31
07/12/2016	17,7800	-0,84%	17,8000	18,0000	17,5600	55.262	978.617,31
06/12/2016	17,9300	-0,22%	18,0000	18,0000	17,8800	86	1.547,71
05/12/2016	17,9700	-0,17%	17,9900	18,0000	17,8300	386	6.944,74
02/12/2016	18,0000	-0,50%	17,9000	18,0000	17,9000	834	14.988,90
01/12/2016	18,0900	-0,60%	18,1100	18,1900	17,7000	892	16.001,58
30/11/2016	18,2000	0,28%	18,4000	18,4000	18,2000	1.685	30.669,19
29/11/2016	18,1500	-1,52%	18,2100	18,4900	18,1000	2.852	52.116,06
28/11/2016	18,4300	0,00%	18,4300	18,4300	18,4300		,00
25/11/2016	18,4300	0,60%	18,4700	18,4700	18,2100	196	3.585,69
24/11/2016	18,3200	-0,38%	18,3000	18,4000	18,3000	850	15.583,70
23/11/2016	18,3900	-0,54%	18,4800	18,4900	18,3000	679	12.471,21
22/11/2016	18,4900	-0,27%	18,4000	18,4900	18,3400	755	13.901,77
21/11/2016	18,5400	0,11%	18,5400	18,5400	18,3200	675	12.490,42
18/11/2016	18,5200	0,11%	18,5900	18,6000	18,4000	2.237	41.491,18
17/11/2016	18,5000	0,00%	18,4900	18,5900	18,4900	1.730	32.017,44
16/11/2016	18,5000	1,26%	18,2700	18,5000	18,1800	1.742	31.871,21
15/11/2016	18,2700	-0,49%	18,2700	18,2700	18,2700	29	529,83
14/11/2016	18,3600	-0,22%	18,3500	18,5000	18,2500	369	6.769,82
11/11/2016	18,4000	-0,33%	18,2000	18,4000	18,2000	1.256	23.037,01
10/11/2016	18,4600	2,05%	18,0700	18,5000	18,0600	572	10.364,96
09/11/2016	18,0900	-1,47%	18,0800	18,4000	18,0100	1.317	23.812,97
08/11/2016	18,3600	-0,70%	18,2600	18,4500	18,2500	181	3.321,46
07/11/2016	18,4900	0,49%	18,4200	18,5000	18,4200	390	7.198,81
04/11/2016	18,4000	0,93%	18,4000	18,4000	18,4000	5	92,00
03/11/2016	18,2300	-0,16%	18,3000	18,3000	18,2300	380	6.937,97
02/11/2016	18,2600	-0,76%	18,3500	18,3500	18,2200	497	9.095,15
01/11/2016	18,4000	0,00%	18,3500	18,4000	18,3500	167	3.067,80
31/10/2016	18,4000	0,00%	18,5000	18,5000	18,4000	1.680	30.923,35
27/10/2016	18,4000	-0,27%	18,4500	18,4500	18,3800	1.981	36.517,00
26/10/2016	18,4500	0,82%	18,3000	18,4500	18,3000	25	459,00
25/10/2016	18,3000	0,55%	18,3000	18,3000	18,2300	2.403	43.960,60
24/10/2016	18,2000	-0,55%	18,3000	18,3000	18,2000	1.254	22.937,10
21/10/2016	18,3000	0,00%	18,3000	18,4000	18,3000	1.523	27.897,00
20/10/2016	18,3000	0,00%	18,3000	18,3000	18,2300	814	14.875,77
19/10/2016	18,3000	-1,08%	18,4000	18,4000	18,3000	866	15.867,80
18/10/2016	18,5000	0,43%	18,5000	18,5000	18,2000	1.720	31.624,71
17/10/2016	18,4200	-0,43%	18,5000	18,5000	18,4000	1.045	19.230,70
14/10/2016	18,5000	0,54%	18,4900	18,5000	18,4900	1.600	29.599,90
13/10/2016	18,4000	1,38%	18,2000	18,4000	18,2000	55	1.001,95
12/10/2016	18,1500	-1,84%	18,1500	18,1500	18,1500	173	3.139,95
11/10/2016	18,4900	-0,05%	18,4900	18,5000	18,1100	496	9.145,64
10/10/2016	18,5000	0,27%	18,5000	18,5000	18,4000	1.338	24.734,60
07/10/2016	18,4500	-0,16%	18,4900	18,5000	18,4500	2.424	44.832,50
06/10/2016	18,4800	0,00%	18,4800	18,4800	18,4800	4	73,92
05/10/2016	18,4800	-0,11%	18,0700	18,5000	18,0700	3	55,05
04/10/2016	18,5000	0,00%	18,4800	19,1400	18,4800	896	16.579,53
03/10/2016	18,5000	0,00%	18,5000	18,5000	18,5000		,00
30/9/2016	18,5000	-1,28%	18,5000	18,5000	18,5000	350	6.475,00
29/9/2016	18,7400	3,82%	18,6800	18,7400	18,6800	8	149,60
28/9/2016	18,0500	-0,82%	18,2000	18,2000	18,0500	735	13.342,14
27/9/2016	18,2000	-2,67%	18,5000	18,5000	18,2000	155	2.858,50
26/9/2016	18,7000	0,00%	18,7000	18,7000	18,7000		,00
23/9/2016	18,7000	2,19%	18,4500	18,7000	18,4500	95	1.771,50
22/9/2016	18,3000	-0,54%	19,3600	19,3600	18,3000	399	7.333,44
21/9/2016	18,4000	0,22%	18,6500	18,6500	18,3000	303	5.574,50
20/9/2016	18,3600	0,05%	18,6000	18,6000	18,1200	1.210	22.208,78
19/9/2016	18,3500	-2,24%	18,2700	18,6500	18,0900	1.373	25.086,64
16/9/2016	18,7700	2,34%	18,5000	18,7700	18,5000	434	8.098,93
15/9/2016	18,3400	-1,03%	18,4100	18,5000	18,3200	255	4.704,52
14/9/2016	18,5300	-0,48%	18,5000	18,9900	18,5000	281	5.206,99
13/9/2016	18,6200	-1,74%	18,7000	19,0000	18,6200	488	9.115,98
12/9/2016	18,9500	-0,26%	18,9500	18,9500	18,9500	29	549,55
09/9/2016	19,0000	0,00%	18,9200	19,0000	18,7200	1.615	30.386,17
08/9/2016	19,0000	0,00%	19,2400	19,2400	19,0000	512	9.728,24
07/9/2016	19,0000	-0,58%	19,1000	19,1000	19,0000	1.400	26.609,50
06/9/2016	19,1100	-2,95%	19,1300	19,4600	19,0000	2.344	44.775,93
05/9/2016	19,6900	-0,25%	19,7000	19,7000	19,1000	510	9.854,50
02/9/2016	19,7400	0,00%	19,7400	19,7400	19,7400	1	19,74
01/9/2016	19,7400	0,00%	19,7400	19,7400	19,7400		,00
31/8/2016	19,7400	0,00%	19,7200	19,7400	19,7000	357	7.045,04
30/8/2016	19,7400	0,00%	19,7400	19,7400	19,7400		,00
29/8/2016	19,7400	1,23%	19,7700	19,7700	19,7300	71	1.401,58
26/8/2016	19,5000	-1,96%	19,1400	19,5000	19,1400	63	1.210,50
25/8/2016	19,8900	-0,25%	19,8900	19,8900	19,8900	100	1.989,00
24/8/2016	19,9400	0,00%	19,9400	19,9400	19,9400		,00
23/8/2016	19,9400	0,00%	19,9400	19,9400	19,9400		,00
22/8/2016	19,9400	3,21%	19,3200	19,9400	19,0100	357	6.871,08
19/8/2016	19,3200	-0,21%	19,4000	19,8000	19,2000	320	6.214,15
18/8/2016	19,3600	-0,72%	19,6500	19,6500	19,3600	10	193,95
17/8/2016	19,5000	-0,15%	19,7500	19,7500	19,5000	42	820,50
16/8/2016	19,5300	-1,11%	17,7800	19,9800	17,7800	7.896	148.552,32
12/8/2016	19,7500	-0,50%	19,7500	19,7500	19,7500	135	2.666,25
11/8/2016	19,8500	-0,40%	19,8800	19,8900	19,8500	465	9.245,55
10/8/2016	19,9300	-0,10%	19,9300	19,9300	19,9300	280	5.580,40
09/8/2016	19,9500	0,00%	19,6000	19,9800	19,6000	645	12.782,08
08/8/2016	19,9500	-0,15%	19,9500	19,9500	19,9500	9	179,55
05/8/2016	19,9800	0,00%	19,9800	19,9800	19,9800	284	5.674,32
04/8/2016	19,9800	-2,30%	20,4500	20,4500	19,9800	803	16.054,10
03/8/2016	20,4500	-0,92%	20,6000	20,6100	19,7200	340	6.832,71
02/8/2016	20,6400	0,00%	20,6400	20,6400	20,6400		,00
01/8/2016	20,6400	1,18%	20,0000	20,6500	20,0000	314	6.289,06
29/7/2016	20,4000	1,29%	20,3600	20,7000	19,8000	415	8.369,79
28/7/2016	20,1400	-0,30%	19,5000	20,3000	19,5000	666	13.169,91
27/7/2016	20,2000	-0,79%	20,3600	20,5000	19,5000	382	7.607,36
26/7/2016	20,3600	0,74%	20,0000	20,5000	20,0000	237	4.749,93
25/7/2016	20,2100	-0,05%	20,6400	20,6400	20,0000	174	3.490,42
22/7/2016	20,2200	0,10%	20,2100	20,2500	20,2100	108	2.182,76
21/7/2016	20,2000	1,61%	19,5000	20,4000	19,5000	738	14.643,49
20/7/2016	19,8800	3,33%	19,4600	20,0000	19,4600	382	7.480,62
19/7/2016	19,2400	1,48%	19,2400	19,2400	19,2400	10	192,40
18/7/2016	18,9600	-2,57%	19,3500	19,3500	18,8700	999	18.911,21
15/7/2016	19,4600	-2,06%	19,4000	19,5000	19,4000	631	12.266,50
14/7/2016	19,8700	3,22%	18,7300	19,8900	18,7300	179	3.478,62
13/7/2016	19,2500	-0,57%	19,2800	19,2800	19,2000	174	3.347,86
12/7/2016	19,3600	-0,21%	19,3800	19,3800	18,8000	860	16.173,10
11/7/2016	19,4000	0,05%	19,6000	19,6000	19,0000	447	8.572,39
08/7/2016	19,3900	0,00%	19,3900	19,3900	19,3900		,00
07/7/2016	19,3900	-0,05%	19,3900	19,3900	19,3900	6	116,34
06/7/2016	19,4000	0,00%	19,3800	19,4000	19,3800	524	10.165,50
05/7/2016	19,4000	-2,27%	19,4000	19,4000	18,9200	549	10.648,20
04/7/2016	19,8500	0,00%	19,8500	19,8500	19,8500		,00
01/7/2016	19,8500	0,05%	19,8500	19,8500	19,8000	96	1.905,25
30/6/2016	19,8400	0,00%	19,8400	19,8500	19,8400	46	912,75
29/6/2016	19,8400	0,76%	19,4000	19,8400	19,4000	33	653,29
28/6/2016	19,6900	1,76%	19,2000	19,6900	18,6800	171	3.247,49
27/6/2016	19,3500	0,00%	19,3500	19,3500	19,3500		,00
24/6/2016	19,3500	-2,81%	18,1700	19,3500	18,1600	1.245	23.267,44
23/6/2016	19,9100	1,32%	19,9000	20,0000	19,9000	845	16.826,78
22/6/2016	19,6500	-1,26%	20,2000	20,2000	19,6000	273	5.354,50
21/6/2016	19,9000	-5,28%	20,1100	20,5000	19,9000	4.003	80.474,61
17/6/2016	21,0100	2,49%	21,4900	21,4900	21,0100	112	2.396,88
16/6/2016	20,5000	-0,97%	20,0300	20,9900	20,0300	44	905,78
15/6/2016	20,7000	-3,72%	20,7000	20,7000	20,7000	38	786,60
14/6/2016	21,5000	2,09%	21,5000	21,5000	21,5000	1	21,50
13/6/2016	21,0600	-3,57%	21,0000	22,1900	21,0000	195	4.098,52
10/6/2016	21,8400	1,58%	21,0000	22,2800	21,0000	43	921,13
09/6/2016	21,5000	-2,27%	21,9000	21,9000	21,5000	7	150,90
08/6/2016	22,0000	0,55%	22,0000	22,0000	22,0000	11	242,00
07/6/2016	21,8800	0,00%	21,8800	21,8800	21,8800		,00
06/6/2016	21,8800	0,46%	21,7500	22,4700	21,4700	276	6.016,37
03/6/2016	21,7800	0,00%	21,7800	21,7800	21,7800	155	3.375,90
02/6/2016	21,7800	-0,14%	21,8400	21,8400	21,5000	758	16.529,02
01/6/2016	21,8100	-1,89%	22,1200	23,0000	21,8100	1.315	29.024,56
31/5/2016	22,2300	0,50%	22,1200	22,3200	22,1200	770	17.083,50
30/5/2016	22,1200	-0,36%	22,2000	22,2000	22,1200	303	6.703,96
27/5/2016	22,2000	-0,72%	22,3600	22,3700	22,0000	466	10.342,92
26/5/2016	22,3600	-0,53%	22,4400	22,4500	22,0200	261	5.808,92
25/5/2016	22,4800	0,36%	22,4000	22,5000	22,3900	106	2.377,19
24/5/2016	22,4000	0,00%	22,4000	22,4000	22,4000		,00
23/5/2016	22,4000	0,00%	22,4000	22,4000	22,4000		,00
20/5/2016	22,4000	1,82%	22,9000	23,0000	22,3000	137	3.113,87
19/5/2016	22,0000	-1,79%	22,0000	22,0000	22,0000	35	770,00
18/5/2016	22,4000	0,00%	22,4000	22,4000	22,4000	100	2.240,00
17/5/2016	22,4000	0,04%	22,3900	22,4000	22,3900	218	4.883,02
16/5/2016	22,3900	0,00%	22,3900	22,3900	22,3900	2	44,78
13/5/2016	22,3900	1,77%	22,1800	22,3900	22,1800	20	446,75
12/5/2016	22,0000	-1,74%	23,0000	23,0000	21,9300	2.314	51.011,20
11/5/2016	22,3900	3,04%	22,0000	23,2000	21,6100	794	17.522,12
10/5/2016	21,7300	1,59%	21,3900	22,3000	21,3900	525	11.410,74
09/5/2016	21,3900	1,91%	21,2800	21,4000	21,2000	322	6.866,62
06/5/2016	20,9900	1,55%	20,6700	21,0000	20,2000	1.106	22.776,41
05/5/2016	20,6700	3,35%	21,3600	21,3600	20,0100	825	16.975,01
04/5/2016	20,0000	3,20%	19,5000	21,0000	19,5000	1.043	20.777,59
28/4/2016	19,3800	-3,10%	20,0000	20,0000	19,3000	467	9.123,80
27/4/2016	20,0000	-0,55%	20,0000	20,0000	19,9000	183	3.657,00
26/4/2016	20,1100	-0,20%	20,2000	20,9500	20,1000	434	8.728,19
25/4/2016	20,1500	-4,14%	20,9100	20,9100	20,1000	51	1.033,98
22/4/2016	21,0200	2,84%	20,4500	21,0400	20,4500	40	829,42
21/4/2016	20,4400	1,19%	20,0000	20,6500	19,9000	170	3.436,27
20/4/2016	20,2000	0,40%	20,1000	20,9500	20,0000	1.053	21.347,43
19/4/2016	20,1200	0,55%	20,6900	20,7000	20,1000	51	1.034,51
18/4/2016	20,0100	-2,49%	21,1900	21,1900	20,0000	167	3.355,27
15/4/2016	20,5200	-1,72%	21,4400	21,4500	20,2300	484	10.115,18
14/4/2016	20,8800	-2,66%	20,9000	20,9000	20,8800	1.005	20.996,40
13/4/2016	21,4500	1,90%	21,4500	21,4500	21,4500	2	42,90
12/4/2016	21,0500	-1,77%	21,0500	21,0500	21,0500	5	105,25
11/4/2016	21,4300	7,58%	21,4300	21,4300	20,0100	5	102,89
08/4/2016	19,9200	-5,10%	21,4000	21,4000	19,9200	28	566,62
07/4/2016	20,9900	0,00%	20,9900	20,9900	20,9900		,00
06/4/2016	20,9900	-1,78%	19,9400	20,9900	19,9300	63	1.269,41
05/4/2016	21,3700	0,00%	21,3700	21,3700	21,3700		,00
04/4/2016	21,3700	0,00%	21,3700	21,3700	21,3700		,00
01/4/2016	21,3700	2,25%	20,7000	21,4500	20,1900	339	7.125,34
31/3/2016	20,9000	1,55%	20,5500	20,9000	20,5500	98	2.023,64
30/3/2016	20,5800	3,83%	20,5000	20,5900	20,5000	240	4.936,14
29/3/2016	19,8200	1,59%	20,0000	20,5500	19,7500	415	8.402,50
24/3/2016	19,5100	-2,45%	18,5000	20,5000	18,5000	308	5.813,34
23/3/2016	20,0000	1,01%	20,0000	20,0000	20,0000	1	20,00
22/3/2016	19,8000	0,00%	19,8000	19,8000	19,8000		,00
21/3/2016	19,8000	1,02%	19,6000	19,8000	19,6000	207	4.096,60
18/3/2016	19,6000	-1,51%	19,6000	19,6000	19,6000	20	392,00
17/3/2016	19,9000	0,51%	19,9000	19,9000	19,9000	5	99,50
16/3/2016	19,8000	-0,25%	19,8000	19,8500	19,7900	162	3.207,37
15/3/2016	19,8500	-0,90%	20,0000	20,0000	19,6000	294	5.820,92
11/3/2016	20,0300	0,91%	20,5200	20,5200	19,8100	149	2.981,91
10/3/2016	19,8500	-0,85%	20,0200	20,0200	19,7000	258	5.143,12
09/3/2016	20,0200	-0,45%	20,4000	20,4000	19,7500	334	6.664,39
08/3/2016	20,1100	2,60%	20,4700	20,7000	19,8200	407	8.273,08
07/3/2016	19,6000	-4,76%	19,8100	20,1900	19,5000	539	10.570,12
04/3/2016	20,5800	0,88%	20,4900	20,5800	20,4800	66	1.352,57
03/3/2016	20,4000	0,49%	19,3600	20,4000	19,3600	9	177,21
02/3/2016	20,3000	2,53%	20,0000	20,3000	20,0000	343	6.960,38
01/3/2016	19,8000	-0,25%	19,0100	20,2400	19,0000	176	3.418,50
29/2/2016	19,8500	-0,45%	20,2000	20,2000	19,8500	171	3.420,45
26/2/2016	19,9400	0,91%	19,2000	20,0000	19,2000	435	8.611,77
25/2/2016	19,7600	1,39%	18,5800	19,7800	18,5800	58	1.132,28
24/2/2016	19,4900	-0,05%	18,1200	19,4900	18,1000	140	2.619,46
23/2/2016	19,5000	4,28%	19,3000	20,0000	19,3000	10.408	203.067,88
22/2/2016	18,7000	-6,97%	19,8000	19,8000	18,7000	475	8.951,11
19/2/2016	20,1000	0,00%	19,4500	20,1000	19,4500	322	6.374,40
18/2/2016	20,1000	-1,47%	20,4000	20,4000	20,1000	308	6.235,12
17/2/2016	20,4000	0,99%	20,2000	20,4800	20,0000	751	15.255,45
16/2/2016	20,2000	1,97%	20,4400	20,4400	19,7100	1.366	27.150,96
15/2/2016	19,8100	-5,26%	21,0000	21,0000	19,8100	5.876	117.405,16
12/2/2016	20,9100	0,00%	20,9100	20,9100	20,9100	55	1.150,05
11/2/2016	20,9100	-1,83%	19,2600	21,0000	19,2500	2.215	44.042,05
10/2/2016	21,3000	0,00%	20,1600	21,3000	20,1600	158	3.359,70
09/2/2016	21,3000	1,43%	20,1600	21,3000	20,1500	282	5.913,30
08/2/2016	21,0000	-4,11%	21,9000	21,9000	21,0000	3.527	75.080,20
05/2/2016	21,9000	0,00%	21,9000	21,9000	21,9000	990	21.681,00
04/2/2016	21,9000	0,00%	21,5000	21,9300	21,0600	8.938	193.074,90
03/2/2016	21,9000	-0,36%	21,9000	21,9000	21,9000	202	4.423,80
02/2/2016	21,9800	-0,32%	21,1600	21,9800	21,1600	91	1.956,78
01/2/2016	22,0500	-4,71%	22,9200	22,9200	22,0500	276	6.088,39
29/1/2016	23,1400	3,35%	21,0400	23,4000	21,0000	191	4.037,39
28/1/2016	22,3900	0,00%	22,3900	22,3900	22,3900		,00
27/1/2016	22,3900	0,86%	21,2400	22,3900	21,2400	69	1.540,31
26/1/2016	22,2000	1,83%	22,2000	22,2000	22,2000	47	1.043,40
25/1/2016	21,8000	1,87%	21,4000	21,8000	20,9200	2.004	42.402,76
22/1/2016	21,4000	-1,02%	21,6200	22,0000	21,2000	9.562	207.593,70
21/1/2016	21,6200	1,98%	22,2900	22,5000	21,5000	4.473	99.887,04
20/1/2016	21,2000	-4,93%	22,2500	22,3000	21,2000	727	15.789,07
19/1/2016	22,3000	0,00%	22,1000	22,3000	22,0000	256	5.679,60

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.%