Συνεχης ενημερωση

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

44,3500 €

-0,2500 (-0,56%)

Άνοιγμα 45,0500
Υψηλό 45,0500
Χαμηλό 44,3000

Όγκος 4.420
Τζίρος 197.894 €
Πράξεις 70

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/9/2014	15,7100	-0,57%	16,0000	16,1000	15,7100	7.410	,00
22/9/2014	15,8000	0,32%	15,7000	15,8000	15,6000	6.919	,00
19/9/2014	15,7500	-1,56%	16,0000	16,0200	15,5100	18.378	,00
18/9/2014	16,0000	0,00%	16,1800	16,1800	15,5000	10.225	,00
17/9/2014	16,0000	0,00%	16,0000	16,3900	15,8500	13.441	,00
16/9/2014	16,0000	-3,44%	16,4000	16,5100	16,0000	4.493	,00
15/9/2014	16,5700	0,06%	16,5600	16,8500	16,5000	2.519	,00
12/9/2014	16,5600	-0,90%	16,6000	16,9000	16,5500	4.604	,00
11/9/2014	16,7100	-1,42%	16,9500	17,0500	16,7100	1.844	,00
10/9/2014	16,9500	1,01%	16,7200	17,0400	16,7000	1.794	,00
09/9/2014	16,7800	-1,58%	16,7400	17,2500	16,7000	4.075	,00
08/9/2014	17,0500	-0,23%	17,0900	17,0900	16,8000	1.605	,00
05/9/2014	17,0900	-0,06%	17,1000	17,1800	16,9200	2.320	,00
04/9/2014	17,1000	2,40%	16,6000	17,1000	16,5300	11.554	,00
03/9/2014	16,7000	0,06%	16,6500	16,8500	16,6100	2.445	,00
02/9/2014	16,6900	-1,24%	16,9900	16,9900	16,6500	3.661	,00
01/9/2014	16,9000	0,30%	16,8500	16,9900	16,6500	515	,00
29/8/2014	16,8500	1,02%	16,6800	16,8900	16,6600	1.964	,00
28/8/2014	16,6800	-1,01%	16,7500	16,9800	16,6500	8.284	,00
27/8/2014	16,8500	0,06%	16,8400	17,0500	16,8400	3.493	,00
26/8/2014	16,8400	-1,58%	17,1100	17,2800	16,8000	8.167	,00
25/8/2014	17,1100	0,06%	17,1000	17,1800	16,6400	2.149	,00
22/8/2014	17,1000	1,48%	16,8500	17,1200	16,7500	3.345	,00
21/8/2014	16,8500	3,25%	16,3200	16,8500	16,3200	3.817	,00
20/8/2014	16,3200	-2,39%	16,4500	16,6200	16,3200	4.144	,00
19/8/2014	16,7200	2,58%	16,4000	16,7400	16,2500	8.375	,00
18/8/2014	16,3000	-4,40%	17,1700	17,1700	16,3000	6.594	,00
14/8/2014	17,0500	-4,21%	17,6000	17,6000	16,8900	10.768	,00
13/8/2014	17,8000	4,71%	16,9900	17,8000	16,9500	10.236	,00
12/8/2014	17,0000	0,06%	16,9600	17,2000	16,9000	4.558	,00
11/8/2014	16,9900	1,13%	17,3700	17,3700	16,6000	14.114	,00
08/8/2014	16,8000	-1,52%	17,0600	17,0600	16,6000	5.728	,00
07/8/2014	17,0600	0,29%	17,0600	17,0600	16,5700	2.800	,00
06/8/2014	17,0100	0,77%	16,8000	17,1600	16,2900	7.818	,00
05/8/2014	16,8800	-1,86%	17,6000	17,7400	16,8700	3.325	,00
04/8/2014	17,2000	-1,66%	17,1500	17,7000	17,1500	2.129	,00
01/8/2014	17,4900	2,88%	16,9000	17,5900	16,7200	8.689	,00
31/7/2014	17,0000	-4,71%	17,5000	18,2000	17,0000	3.782	,00
30/7/2014	17,8400	-0,28%	18,0000	18,2300	17,7100	1.270	,00
29/7/2014	17,8900	-0,72%	17,6000	18,1900	17,6000	18.605	,00
28/7/2014	18,0200	1,81%	17,7000	18,3800	17,7000	7.679	,00
25/7/2014	17,7000	0,57%	17,5600	17,9700	17,3300	11.009	,00
24/7/2014	17,6000	3,10%	17,0700	17,7900	16,8000	8.554	,00
23/7/2014	17,0700	1,13%	17,0800	17,0800	16,7100	7.176	,00
22/7/2014	16,8800	1,50%	16,5700	17,0000	16,5200	2.542	,00
21/7/2014	16,6300	-1,19%	16,4400	16,8300	16,4400	2.630	,00
18/7/2014	16,8300	-1,35%	16,8300	17,2500	16,8000	6.228	,00
17/7/2014	17,0600	-1,90%	17,1000	17,5000	17,0100	3.567	,00
16/7/2014	17,3900	-0,51%	17,2500	17,4800	17,0000	9.484	,00
15/7/2014	17,4800	0,00%	17,5000	17,6000	17,2000	10.091	,00
14/7/2014	17,4800	1,33%	17,2500	17,9000	17,2500	1.433	,00
11/7/2014	17,2500	-1,43%	17,6700	17,6700	17,1100	1.713	,00
10/7/2014	17,5000	0,81%	17,4000	18,0000	17,2500	32.170	,00
09/7/2014	17,3600	-0,91%	17,5200	17,9000	17,1000	16.419	,00
08/7/2014	17,5200	-4,11%	18,1500	18,4300	17,5200	8.385	,00
07/7/2014	18,2700	-1,35%	18,5200	18,5800	18,2700	4.021	,00
04/7/2014	18,5200	-0,64%	18,5000	18,9800	18,5000	3.151	,00
03/7/2014	18,6400	-1,64%	18,5100	19,0000	18,5000	6.598	,00
02/7/2014	18,9500	1,34%	18,7000	18,9800	18,2300	6.531	,00
01/7/2014	18,7000	1,63%	18,0700	18,7000	18,0700	19.827	,00
30/6/2014	18,4000	1,94%	18,4800	18,4800	18,0100	2.714	,00
27/6/2014	18,0500	0,06%	17,9100	18,2500	17,5000	6.965	,00
26/6/2014	18,0400	0,22%	18,0000	18,4000	18,0000	4.120	,00
25/6/2014	18,0000	0,22%	17,9600	18,3000	17,8000	490	,00
24/6/2014	17,9600	-1,75%	18,1200	18,2500	17,8800	2.152	,00
23/6/2014	18,2800	-0,54%	18,4500	18,6900	18,2000	6.038	,00
20/6/2014	18,3800	1,32%	18,1400	18,5700	18,0600	4.909	,00
19/6/2014	18,1400	0,78%	17,5900	18,1900	17,5900	5.630	,00
18/6/2014	18,0000	1,29%	17,7000	18,0000	17,6000	2.000	,00
17/6/2014	17,7700	-1,33%	18,0400	18,1500	17,7000	5.280	,00
16/6/2014	18,0100	0,84%	17,4600	18,2000	17,4600	10.958	,00
13/6/2014	17,8600	-1,71%	18,0000	18,2900	17,8600	8.280	,00
12/6/2014	18,1700	-0,16%	18,1900	18,2200	17,9900	3.005	,00
11/6/2014	18,2000	-1,62%	18,5700	18,5700	17,9700	10.556	,00
10/6/2014	18,5000	0,87%	18,1200	18,5000	18,0000	11.857	,00
06/6/2014	18,3400	0,00%	18,2000	18,6000	18,0900	7.433	,00
05/6/2014	18,3400	1,66%	18,5900	18,5900	18,1800	6.440	,00
04/6/2014	18,0400	-0,88%	18,6900	18,6900	18,0400	7.302	,00
03/6/2014	18,2000	-0,82%	18,7800	18,8800	18,1800	13.596	,00
02/6/2014	18,3500	-0,54%	18,0000	19,2000	17,7500	27.317	,00
30/5/2014	18,4500	6,83%	17,1200	18,4500	16,9900	19.830	,00
29/5/2014	17,2700	0,12%	17,1000	17,9400	17,1000	11.054	,00
28/5/2014	17,2500	3,17%	17,1000	17,2500	16,8000	7.115	,00
27/5/2014	16,7200	-1,07%	16,7000	16,9000	16,4000	6.414	,00
26/5/2014	16,9000	-1,23%	17,1100	17,1100	16,6000	6.883	,00
23/5/2014	17,1100	4,01%	16,4500	17,1100	16,3600	10.226	,00
22/5/2014	16,4500	0,00%	16,4000	16,8300	16,3500	6.525	,00
21/5/2014	16,4500	-3,06%	17,0000	17,0000	16,0400	15.275	,00
20/5/2014	16,9700	4,43%	16,2500	16,9700	16,0000	6.870	,00
19/5/2014	16,2500	3,83%	15,6500	16,9700	15,6500	39.657	,00
16/5/2014	15,6500	-6,29%	16,7000	17,1000	15,6500	21.720	,00
15/5/2014	16,7000	-2,91%	17,2000	17,2000	16,4400	14.022	,00
14/5/2014	17,2000	0,00%	17,6500	17,6600	17,1200	4.980	,00
13/5/2014	17,2000	-1,43%	17,4500	18,0500	17,2000	5.550	,00
12/5/2014	17,4500	-3,80%	18,1400	18,1400	17,4200	8.627	,00
09/5/2014	18,1400	0,78%	17,7300	18,4900	17,7300	22.831	,00
08/5/2014	18,0000	-3,59%	18,4100	18,6700	17,9600	5.141	,00
07/5/2014	18,6700	-1,48%	18,9900	19,0000	18,3400	2.722	,00
06/5/2014	18,9500	1,01%	19,2000	19,2000	18,0500	1.897	,00
05/5/2014	18,7600	-1,88%	18,9300	18,9800	18,5000	6.093	,00
02/5/2014	19,1200	2,25%	18,3000	19,1200	18,3000	28.575	,00
30/4/2014	18,7000	1,63%	18,4000	18,8500	18,4000	54.801	,00
29/4/2014	18,4000	3,37%	17,8000	18,6500	17,8000	34.786	,00
28/4/2014	17,8000	-0,39%	17,9800	18,0000	17,7000	8.148	,00
25/4/2014	17,8700	-1,71%	17,8000	18,1000	17,7000	4.629	,00
24/4/2014	18,1800	3,30%	17,9500	18,1800	17,6500	10.999	,00
23/4/2014	17,6000	-1,12%	18,0500	18,0500	17,5000	4.240	,00
22/4/2014	17,8000	0,11%	17,8000	17,9500	17,6000	15.807	,00
17/4/2014	17,7800	2,77%	17,3000	17,7800	17,3000	8.309	,00
16/4/2014	17,3000	0,87%	17,2000	17,6800	17,2000	12.243	,00
15/4/2014	17,1500	-2,00%	17,6000	17,8700	17,1500	11.726	,00
14/4/2014	17,5000	-2,18%	17,9500	18,0000	17,4900	9.503	,00
11/4/2014	17,8900	-1,60%	18,1500	18,3600	17,6500	6.985	,00
10/4/2014	18,1800	-1,84%	18,9700	18,9700	17,5900	47.230	,00
09/4/2014	18,5200	-1,70%	18,6100	19,3800	18,5200	6.323	,00
08/4/2014	18,8400	-4,12%	19,2500	19,5000	18,8300	4.974	,00
07/4/2014	19,6500	2,83%	19,1600	20,5800	19,1600	15.827	,00
04/4/2014	19,1100	1,97%	18,9000	19,2100	18,6200	13.339	,00
03/4/2014	18,7400	-5,11%	19,5000	19,8000	18,7400	14.393	,00
02/4/2014	19,7500	0,25%	19,5000	19,9500	19,4000	6.648	,00
01/4/2014	19,7000	-1,01%	19,9500	19,9500	19,3300	4.693	,00
31/3/2014	19,9000	0,76%	19,7500	19,9000	19,3000	4.108	,00
28/3/2014	19,7500	3,51%	19,0800	19,7500	19,0100	5.846	,00
27/3/2014	19,0800	-2,10%	19,0400	19,4000	19,0000	8.547	,00
26/3/2014	19,4900	-1,07%	19,7000	20,0000	19,1000	14.462	,00
24/3/2014	19,7000	-0,40%	19,5000	20,0500	19,4700	3.113	,00
21/3/2014	19,7800	0,15%	19,8500	20,8900	19,5200	17.156	,00
20/3/2014	19,7500	-0,50%	19,4000	19,8500	19,4000	9.102	,00
19/3/2014	19,8500	0,00%	19,6100	19,8700	19,6100	8.106	,00
18/3/2014	19,8500	1,17%	19,6200	19,8600	19,6200	30.540	,00
17/3/2014	19,6200	2,72%	19,6100	19,7900	19,2200	13.541	,00
14/3/2014	19,1000	-0,52%	19,2000	19,3700	18,6400	10.896	,00
13/3/2014	19,2000	-0,83%	19,3000	19,5400	18,9000	9.169	,00
12/3/2014	19,3600	-0,72%	19,0000	19,4500	18,9800	5.668	,00
11/3/2014	19,5000	4,50%	18,5000	19,5000	18,3300	9.461	,00
10/3/2014	18,6600	1,69%	18,6000	18,7500	18,5800	6.726	,00
07/3/2014	18,3500	0,00%	18,3500	18,6000	18,1500	11.225	,00
06/3/2014	18,3500	0,77%	18,5900	18,6600	18,2100	22.557	,00
05/3/2014	18,2100	-0,60%	18,0600	18,5000	18,0600	17.454	,00
04/3/2014	18,3200	-0,97%	17,8000	18,4400	17,5200	20.111	,00
28/2/2014	18,5000	1,26%	18,2700	18,5000	18,1000	4.567	,00
27/2/2014	18,2700	-1,72%	18,2400	18,4000	18,1000	18.488	,00
26/2/2014	18,5900	3,85%	18,2800	18,5900	18,2000	39.885	,00
25/2/2014	17,9000	0,56%	17,5600	18,1800	17,5600	8.505	,00
24/2/2014	17,8000	-1,11%	18,2800	18,2800	17,6000	11.191	,00
21/2/2014	18,0000	5,26%	17,4000	18,4000	17,2700	76.221	,00
20/2/2014	17,1000	1,73%	16,8100	17,5800	16,8000	10.245	,00
19/2/2014	16,8100	-2,27%	17,5900	17,5900	16,8100	12.102	,00
18/2/2014	17,2000	-1,26%	17,2200	17,6900	17,1000	8.921	,00
17/2/2014	17,4200	-1,30%	17,2200	17,9800	17,1100	7.801	,00
14/2/2014	17,6500	-1,29%	17,9500	17,9500	17,5000	9.947	,00
13/2/2014	17,8800	0,73%	17,9700	17,9700	17,6100	4.825	,00
12/2/2014	17,7500	3,62%	17,5000	17,7500	17,1700	11.250	,00
11/2/2014	17,1300	-4,03%	17,8500	17,9500	17,1000	7.982	,00
10/2/2014	17,8500	0,39%	17,7800	18,0300	17,5600	11.380	,00
07/2/2014	17,7800	-0,39%	17,7000	18,0000	17,5200	10.044	,00
06/2/2014	17,8500	-0,22%	18,1700	18,1700	17,5200	9.727	,00
05/2/2014	17,8900	3,11%	17,3500	17,8900	17,3000	8.573	,00
04/2/2014	17,3500	-1,20%	17,5600	17,5900	17,1500	7.565	,00
03/2/2014	17,5600	0,34%	17,5000	17,7100	17,0300	22.803	,00
31/1/2014	17,5000	3,18%	17,1800	17,5000	16,9700	5.617	,00
30/1/2014	16,9600	1,68%	16,5200	17,1800	16,5200	6.145	,00
29/1/2014	16,6800	1,65%	16,4100	17,3500	16,4100	8.640	,00
28/1/2014	16,4100	-1,56%	17,1000	17,1000	16,4100	11.887	,00
27/1/2014	16,6700	-0,89%	16,8200	17,2400	16,5100	12.451	,00
24/1/2014	16,8200	-2,49%	17,4800	17,4800	16,8200	9.668	,00
23/1/2014	17,2500	-1,43%	17,4900	17,5000	17,0200	11.438	,00
22/1/2014	17,5000	-2,78%	18,3900	18,3900	17,5000	9.722	,00
21/1/2014	18,0000	-2,81%	19,0400	19,0400	17,8200	9.011	,00
20/1/2014	18,5200	-1,49%	18,7000	19,1700	18,3300	4.492	,00
17/1/2014	18,8000	-0,16%	18,8100	19,2800	18,6800	19.143	,00
16/1/2014	18,8300	-2,44%	19,0100	19,4800	18,8200	4.600	,00
15/1/2014	19,3000	0,73%	18,8200	19,5000	18,8200	7.237	,00
14/1/2014	19,1600	0,84%	18,8000	19,3000	18,8000	8.270	,00
13/1/2014	19,0000	-3,06%	19,8100	19,8100	18,9200	5.542	,00
10/1/2014	19,6000	2,08%	19,4000	19,6000	19,1000	12.074	,00
09/1/2014	19,2000	-1,03%	19,2000	19,4000	19,0000	9.956	,00
08/1/2014	19,4000	2,65%	19,0000	19,4000	19,0000	14.581	,00
07/1/2014	18,9000	1,94%	18,5400	18,9000	18,0000	8.154	,00
03/1/2014	18,5400	0,49%	18,5900	18,8600	18,3100	5.620	,00
02/1/2014	18,4500	6,28%	17,9000	18,4500	17,7500	113.545	,00
31/12/2013	17,3600	-1,25%	17,6600	17,6800	17,3300	16.448	,00
30/12/2013	17,5800	-1,24%	17,8100	18,0500	17,5800	13.250	,00
27/12/2013	17,8000	4,71%	17,5000	17,8700	17,0500	17.586	,00
23/12/2013	17,0000	-2,35%	17,4000	17,5000	16,9000	35.058	,00
20/12/2013	17,4100	-4,34%	18,2000	18,4800	16,9500	51.353	,00
19/12/2013	18,2000	-1,62%	18,3500	18,5900	18,2000	9.727	,00
18/12/2013	18,5000	0,93%	18,3300	18,6000	18,1500	11.863	,00
17/12/2013	18,3300	0,05%	18,3200	18,5000	18,1400	22.608	,00
16/12/2013	18,3200	-1,29%	18,3000	18,8800	18,1000	16.539	,00
13/12/2013	18,5600	-3,58%	19,2500	19,3900	18,5600	13.263	,00
12/12/2013	19,2500	-1,79%	19,6000	19,6400	19,0500	9.454	,00
11/12/2013	19,6000	0,62%	19,4800	19,7200	19,3100	14.134	,00
10/12/2013	19,4800	0,31%	19,4000	19,7800	19,3000	39.123	,00
09/12/2013	19,4200	1,68%	19,1000	19,6000	19,1000	7.571	,00
06/12/2013	19,1000	-2,30%	19,7300	19,9000	19,1000	35.402	,00
05/12/2013	19,5500	0,26%	19,5000	19,7500	19,3000	13.713	,00
04/12/2013	19,5000	0,98%	19,2100	19,5000	19,1000	6.861	,00
03/12/2013	19,3100	2,17%	18,9000	19,5200	18,9000	19.762	,00
02/12/2013	18,9000	1,12%	18,6900	18,9900	18,5200	14.055	,00
29/11/2013	18,6900	0,81%	18,2000	18,8000	18,1200	5.401	,00
28/11/2013	18,5400	-1,59%	18,4200	18,8400	18,2000	3.421	,00
27/11/2013	18,8400	-3,04%	19,0000	19,0000	18,5400	14.056	,00
26/11/2013	19,4300	5,14%	18,4900	19,4300	17,9500	43.063	,00
25/11/2013	18,4800	0,22%	18,3200	18,6900	18,1500	13.873	,00
22/11/2013	18,4400	2,44%	18,1800	18,4800	17,8600	7.088	,00
21/11/2013	18,0000	0,06%	17,9100	18,2400	17,9100	2.683	,00
20/11/2013	17,9900	-0,39%	18,5500	18,5500	17,8500	9.695	,00
19/11/2013	18,0600	-0,61%	18,1700	18,1700	18,0100	5.958	,00
18/11/2013	18,1700	-2,15%	18,5900	18,5900	18,0500	8.175	,00
15/11/2013	18,5700	-0,70%	18,7000	18,7000	18,1500	5.142	,00
14/11/2013	18,7000	0,54%	18,6000	18,7000	18,4600	4.222	,00
13/11/2013	18,6000	0,54%	18,1000	18,6000	17,9000	4.297	,00
12/11/2013	18,5000	-0,38%	18,3200	18,6800	18,1700	6.695	,00
11/11/2013	18,5700	1,92%	18,5000	18,6000	18,2800	3.692	,00
08/11/2013	18,2200	1,45%	18,0000	18,4800	18,0000	9.430	,00
07/11/2013	17,9600	-1,05%	17,7100	18,0500	17,7100	4.504	,00
06/11/2013	18,1500	2,54%	17,3500	18,1500	17,3500	3.919	,00
05/11/2013	17,7000	-1,61%	17,9900	18,1700	17,3000	7.945	,00
04/11/2013	17,9900	-0,22%	18,0300	18,0900	17,7000	6.731	,00
01/11/2013	18,0300	0,73%	17,9000	18,3500	17,8200	1.706	,00
31/10/2013	17,9000	-0,56%	17,8600	18,0800	17,8600	4.734	,00
30/10/2013	18,0000	-1,64%	18,0100	18,1000	17,9000	2.968	,00
29/10/2013	18,3000	1,95%	17,9000	18,4300	17,7200	3.123	,00
25/10/2013	17,9500	-0,17%	17,8400	18,1800	17,8400	19.137	,00
24/10/2013	17,9800	-0,99%	18,1600	18,6000	17,9800	28.384	,00
23/10/2013	18,1600	-3,92%	18,4200	18,9000	18,1000	11.514	,00
22/10/2013	18,9000	0,05%	18,5000	18,9000	18,4500	7.309	,00
21/10/2013	18,8900	1,83%	18,5500	19,0000	18,4900	19.310	,00
18/10/2013	18,5500	0,82%	18,6600	18,6600	18,2100	9.886	,00
17/10/2013	18,4000	0,00%	18,6500	18,8500	18,3600	3.848	,00
16/10/2013	18,4000	-0,43%	18,4800	18,8000	18,2000	5.093	,00
15/10/2013	18,4800	-0,59%	18,5900	18,9500	18,3000	35.453	,00
14/10/2013	18,5900	1,58%	18,3000	18,8000	17,9600	991.060	,00
11/10/2013	18,3000	-3,68%	18,9900	19,1000	18,0600	8.765	,00
10/10/2013	19,0000	0,74%	18,8500	19,0000	18,6200	5.182	,00
09/10/2013	18,8600	-0,47%	18,5800	18,9000	18,5800	7.858	,00
08/10/2013	18,9500	-0,52%	19,0500	19,0500	18,6000	5.354	,00
07/10/2013	19,0500	0,26%	18,6400	19,1000	18,6400	12.183	,00
04/10/2013	19,0000	2,15%	18,6000	19,0400	18,6000	13.866	,00
03/10/2013	18,6000	3,45%	18,3000	18,7000	17,8000	13.145	,00
02/10/2013	17,9800	-1,21%	17,9600	18,2000	17,7800	5.300	,00
01/10/2013	18,2000	2,19%	17,8400	18,2000	17,8200	70.633	,00
30/9/2013	17,8100	-2,14%	17,7200	18,1800	17,6400	7.068	,00
27/9/2013	18,2000	2,82%	17,7900	18,2000	17,5000	24.729	,00
26/9/2013	17,7000	2,31%	17,3000	17,8400	16,9700	14.485	,00
25/9/2013	17,3000	-0,57%	17,4000	17,4700	16,9000	6.063	,00
24/9/2013	17,4000	2,29%	16,9100	17,4000	16,9000	5.456	,00
23/9/2013	17,0100	0,06%	17,0000	17,1400	16,8600	1.689	,00
20/9/2013	17,0000	-4,12%	17,3500	17,8200	16,9400	16.503	,00
19/9/2013	17,7300	0,97%	17,5400	17,7800	17,4100	9.953	,00
18/9/2013	17,5600	1,97%	17,2200	17,7400	17,2200	19.371	,00
17/9/2013	17,2200	-0,63%	16,9200	17,3900	16,9200	6.059	,00
16/9/2013	17,3300	0,29%	17,2100	17,3400	17,0000	3.597	,00
13/9/2013	17,2800	-0,12%	17,1600	17,3000	17,0000	5.214	,00
12/9/2013	17,3000	0,70%	17,0300	17,3000	17,0300	3.660	,00
11/9/2013	17,1800	-1,72%	17,4800	17,5000	17,0500	3.677	,00
10/9/2013	17,4800	2,10%	17,3900	17,4800	17,1000	8.028	,00
09/9/2013	17,1200	2,58%	16,6900	17,1500	16,6000	17.530	,00
06/9/2013	16,6900	1,95%	16,5000	16,7000	16,3700	6.350	,00
05/9/2013	16,3700	-0,61%	16,3700	16,5000	16,3500	2.587	,00
04/9/2013	16,4700	-0,60%	16,5800	16,7500	16,3600	2.724	,00
03/9/2013	16,5700	0,42%	16,7800	16,8600	16,5700	3.520	,00
02/9/2013	16,5000	-1,32%	17,0000	17,0000	16,5000	26.562	,00
30/8/2013	16,7200	0,72%	16,6000	16,8800	16,5100	4.353	,00
29/8/2013	16,6000	5,40%	15,7500	16,6000	15,7500	9.239	,00
28/8/2013	15,7500	1,09%	16,3500	16,3500	15,6000	5.468	,00
27/8/2013	15,5800	-6,26%	16,5100	16,8600	15,5800	7.660	,00
26/8/2013	16,6200	-2,35%	17,0200	17,2000	16,5100	3.592	,00
23/8/2013	17,0200	3,15%	16,2500	17,2700	16,2500	9.737	,00
22/8/2013	16,5000	-2,02%	16,7500	16,7600	16,2300	2.897	,00
21/8/2013	16,8400	0,24%	16,4600	16,8400	16,4600	4.241	,00
20/8/2013	16,8000	1,45%	16,4400	16,9300	16,2500	20.329	,00
19/8/2013	16,5600	-3,66%	17,0000	17,0000	16,4400	6.712	,00
16/8/2013	17,1900	-0,06%	16,9600	17,1900	16,7000	6.237	,00
14/8/2013	17,2000	-0,58%	17,0400	17,3000	16,9000	3.705	,00
13/8/2013	17,3000	0,41%	17,0500	17,3100	17,0500	7.382	,00
12/8/2013	17,2300	1,06%	17,0500	17,3000	16,9200	8.641	,00
09/8/2013	17,0500	0,29%	17,0000	17,1900	16,9000	4.121	,00
08/8/2013	17,0000	-0,29%	17,1800	17,1900	16,8500	10.327	,00
07/8/2013	17,0500	-1,73%	17,1400	17,2000	16,9000	3.925	,00
06/8/2013	17,3500	0,12%	17,3300	17,4800	16,8000	3.752	,00
05/8/2013	17,3300	1,82%	17,0200	17,3600	16,6100	5.602	,00
02/8/2013	17,0200	6,04%	16,1500	17,2000	15,9000	27.304	,00
01/8/2013	16,0500	0,31%	16,3500	16,3500	15,8500	35.455	,00
31/7/2013	16,0000	0,00%	16,0600	16,2500	15,7000	12.303	,00
30/7/2013	16,0000	-1,54%	16,5000	16,5000	15,9600	5.984	,00
29/7/2013	16,2500	1,56%	16,2900	16,4000	16,0000	24.052	,00
26/7/2013	16,0000	0,38%	15,9500	16,2000	15,9500	6.175	,00
25/7/2013	15,9400	-0,38%	16,1900	16,3900	15,7800	9.085	,00
24/7/2013	16,0000	1,07%	16,0900	16,1000	15,8700	3.537	,00
23/7/2013	15,8300	-1,06%	15,7600	16,3400	15,7600	8.010	,00
22/7/2013	16,0000	0,31%	16,0000	16,0000	15,7100	5.319	,00
19/7/2013	15,9500	-3,33%	16,4000	16,6300	15,7300	16.528	,00
18/7/2013	16,5000	1,85%	16,0100	16,5000	15,9600	2.975	,00
17/7/2013	16,2000	1,89%	16,0000	16,3500	15,9600	4.413	,00
16/7/2013	15,9000	1,99%	15,3700	16,1000	15,3000	7.482	,00
15/7/2013	15,5900	-0,70%	15,9100	15,9100	15,5100	4.501	,00
12/7/2013	15,7000	-3,68%	16,3000	16,7200	15,7000	11.187	,00
11/7/2013	16,3000	0,00%	16,6100	16,9400	16,2000	8.613	,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.%