Συνεχης ενημερωση

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

42,8000 €

0,4500 (1,06%)

Άνοιγμα 42,6500
Υψηλό 42,8500
Χαμηλό 42,4000

Όγκος 1.080
Τζίρος 46.092 €
Πράξεις 31

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,87%	16,6100	16,9400	16,2000	8.613	,00
10/7/2013	16,6100	-1,42%	16,9000	16,9000	16,5000	4.443	,00
09/7/2013	16,8500	-0,88%	17,0000	17,2400	16,6100	5.778	,00
08/7/2013	17,0000	0,29%	16,9500	17,1800	16,8500	13.580	,00
05/7/2013	16,9500	-0,24%	17,2800	17,6400	16,8000	9.975	,00
04/7/2013	16,9900	-0,18%	17,2900	17,3000	16,9100	10.636	,00
03/7/2013	17,0200	-2,41%	17,7800	17,7800	16,9000	18.839	,00
02/7/2013	17,4400	-2,52%	17,6100	18,1800	17,4400	3.769	,00
01/7/2013	17,8900	0,51%	17,9800	18,7800	17,6200	16.426	,00
28/6/2013	17,8000	0,56%	17,7100	17,9200	17,4000	10.272	,00
27/6/2013	17,7000	2,49%	17,4600	17,7800	16,8200	11.227	,00
26/6/2013	17,2700	-0,17%	17,5600	17,5600	16,9300	6.059	,00
25/6/2013	17,3000	4,34%	17,0000	17,5000	16,8200	7.887	,00
21/6/2013	16,5800	-3,88%	17,2900	17,5700	16,5000	14.615	,00
20/6/2013	17,2500	-1,15%	17,4500	17,8000	17,2000	11.646	,00
19/6/2013	17,4500	-1,30%	17,5000	17,9000	17,3000	19.284	,00
18/6/2013	17,6800	3,94%	17,3000	17,7800	17,3000	10.487	,00
17/6/2013	17,0100	-3,90%	17,3500	17,8000	17,0100	14.380	,00
14/6/2013	17,7000	2,14%	17,1000	17,8000	17,1000	5.694	,00
13/6/2013	17,3300	3,15%	16,8000	17,6800	16,2000	17.251	,00
12/6/2013	16,8000	-1,75%	16,5700	17,6800	16,3300	11.982	,00
11/6/2013	17,1000	-2,84%	16,9100	17,8600	16,9000	11.416	,00
10/6/2013	17,6000	-0,23%	17,3100	17,9900	17,0300	7.001	,00
07/6/2013	17,6400	5,19%	16,8000	17,8800	16,7900	10.807	,00
06/6/2013	16,7700	-1,93%	16,9500	17,1000	16,7000	4.821	,00
05/6/2013	17,1000	1,18%	17,2900	17,2900	16,9000	5.365	,00
04/6/2013	16,9000	-2,20%	17,8900	17,9000	16,9000	28.454	,00
03/6/2013	17,2800	4,73%	16,7000	17,2900	16,7000	14.895	,00
31/5/2013	16,5000	-5,17%	17,9000	17,9000	16,5000	84.600	,00
30/5/2013	17,4000	-1,81%	17,4600	18,0000	17,3400	13.040	,00
29/5/2013	17,7200	-2,10%	18,3800	18,3800	17,6800	10.256	,00
28/5/2013	18,1000	-0,55%	18,2000	18,9300	18,1000	27.632	,00
27/5/2013	18,2000	-0,33%	18,5600	18,5600	18,2000	15.850	,00
24/5/2013	18,2600	-1,83%	18,6000	19,0000	18,2500	15.753	,00
23/5/2013	18,6000	-5,58%	19,3000	19,6300	18,6000	12.665	,00
22/5/2013	19,7000	-1,50%	20,0000	20,0000	19,3100	15.922	,00
21/5/2013	20,0000	-3,85%	20,5000	20,9800	19,7500	13.279	,00
20/5/2013	20,8000	-2,85%	21,4100	21,6800	20,5000	14.766	,00
17/5/2013	21,4100	2,44%	20,9000	21,5000	20,3900	31.708	,00
16/5/2013	20,9000	1,95%	20,4000	20,9500	19,9900	10.028	,00
15/5/2013	20,5000	2,50%	20,2000	20,6500	19,6700	26.654	,00
14/5/2013	20,0000	1,01%	20,0000	20,3400	19,6300	5.143	,00
13/5/2013	19,8000	0,97%	19,9000	20,8000	19,3000	9.101	,00
10/5/2013	19,6100	-6,57%	21,0000	21,0000	19,6100	10.092	,00
09/5/2013	20,9900	2,39%	20,5000	21,0000	20,2000	10.919	,00
08/5/2013	20,5000	7,61%	19,5700	20,5000	19,3100	14.216	,00
02/5/2013	19,0500	-0,21%	18,8100	19,0500	18,8100	24.393	,00
30/4/2013	19,0900	1,76%	18,7600	19,4000	18,7600	18.477	,00
29/4/2013	18,7600	0,00%	18,9500	19,1000	18,3800	5.119	,00
26/4/2013	18,7600	-0,85%	18,6200	19,0400	18,6000	5.036	,00
25/4/2013	18,9200	-0,42%	18,6100	19,0400	18,6100	17.228	,00
24/4/2013	19,0000	0,21%	18,9400	19,1000	18,5900	10.025	,00
23/4/2013	18,9600	-0,21%	18,5400	19,0000	18,5300	3.259	,00
22/4/2013	19,0000	2,04%	18,6800	19,0800	18,2200	9.021	,00
19/4/2013	18,6200	-2,15%	19,0300	19,1500	18,1400	5.958	,00
18/4/2013	19,0300	-0,10%	19,2000	19,2000	18,8400	4.875	,00
17/4/2013	19,0500	0,32%	18,9900	19,2000	18,5200	5.549	,00
16/4/2013	18,9900	0,00%	18,9900	19,2300	18,5500	11.928	,00
15/4/2013	18,9900	7,11%	17,7300	18,9900	17,7000	6.373	,00
12/4/2013	17,7300	-0,95%	17,4100	17,8000	17,1800	5.182	,00
11/4/2013	17,9000	3,65%	17,3500	17,9000	17,3000	6.237	,00
10/4/2013	17,2700	2,98%	16,7700	17,5000	16,7700	16.354	,00
09/4/2013	16,7700	7,50%	15,6000	16,9500	15,6000	8.258	,00
08/4/2013	15,6000	0,00%	15,1300	15,6000	14,5900	18.738	,00
05/4/2013	15,6000	-1,58%	15,6700	16,4400	15,6000	5.924	,00
04/4/2013	15,8500	-1,12%	16,3500	16,5000	15,8500	5.461	,00
03/4/2013	16,0300	-2,73%	16,1800	16,5000	15,9500	14.615	,00
02/4/2013	16,4800	-5,07%	17,1800	17,1800	16,4800	16.394	,00
28/3/2013	17,3600	2,12%	17,1200	17,4500	16,9000	11.626	,00
27/3/2013	17,0000	-3,68%	17,5200	17,7000	16,0000	29.306	,00
26/3/2013	17,6500	-4,08%	18,5000	18,5000	17,5000	8.432	,00
22/3/2013	18,4000	2,22%	18,2000	18,5000	17,5100	7.262	,00
21/3/2013	18,0000	-0,44%	17,9300	18,0500	17,5300	15.455	,00
20/3/2013	18,0800	1,29%	17,6000	18,2000	17,6000	7.626	,00
19/3/2013	17,8500	-3,20%	18,1800	18,3700	17,8500	349.887	,00
15/3/2013	18,4400	-1,07%	18,6400	18,8500	18,3000	5.615	,00
14/3/2013	18,6400	0,70%	18,5100	18,8600	18,1500	8.379	,00
13/3/2013	18,5100	1,70%	18,0200	18,6500	18,0200	6.124	,00
12/3/2013	18,2000	-1,52%	18,2100	18,7000	18,2000	5.368	,00
11/3/2013	18,4800	-1,60%	18,4700	18,7800	18,1800	3.538	,00
08/3/2013	18,7800	1,51%	18,4100	18,8000	18,4100	3.753	,00
07/3/2013	18,5000	-2,12%	19,2000	19,2000	18,4000	11.319	,00
06/3/2013	18,9000	1,39%	18,4800	19,0000	18,3100	8.717	,00
05/3/2013	18,6400	0,22%	18,6000	18,9400	18,3500	13.805	,00
04/3/2013	18,6000	-3,63%	19,0200	19,1600	18,2200	9.247	,00
01/3/2013	19,3000	1,47%	19,0200	19,4000	18,8100	14.771	,00
28/2/2013	19,0200	-0,42%	18,9100	19,6000	18,9100	10.174	,00
27/2/2013	19,1000	0,53%	19,0000	19,3400	19,0000	6.036	,00
26/2/2013	19,0000	-1,66%	18,2200	19,3600	18,2200	18.483	,00
25/2/2013	19,3200	1,68%	19,0000	19,3800	18,5600	14.610	,00
22/2/2013	19,0000	2,59%	18,5200	19,0900	18,4100	4.591	,00
21/2/2013	18,5200	-5,41%	19,0000	19,3900	18,5200	10.819	,00
20/2/2013	19,5800	3,05%	19,0000	19,5900	18,3000	10.561	,00
19/2/2013	19,0000	0,00%	18,7100	19,0000	18,7100	3.411	,00
18/2/2013	19,0000	-2,01%	19,4400	19,4400	18,9900	2.279	43.492,84
15/2/2013	19,3900	2,21%	19,0000	19,5000	18,6800	5.979	114.264,05
14/2/2013	18,9700	1,55%	18,4000	18,9900	18,4000	5.806	109.733,20
13/2/2013	18,6800	1,08%	18,3100	18,7700	18,3100	31.255	571.867,27
12/2/2013	18,4800	-0,27%	18,4000	18,8700	18,4000	7.612	141.490,78
11/2/2013	18,5300	-1,44%	18,8000	18,8000	18,4700	7.587	140.755,70
08/2/2013	18,8000	-1,57%	18,8600	19,1000	18,7200	3.371	63.940,62
07/2/2013	19,1000	2,41%	19,1400	19,1400	18,6500	18.539	351.411,48
06/2/2013	18,6500	-1,06%	18,8500	19,3500	18,3100	14.080	266.552,97
05/2/2013	18,8500	3,57%	18,2000	18,9800	17,9300	5.505	102.126,86
04/2/2013	18,2000	0,28%	18,2000	18,2900	17,5000	6.018	108.721,82
01/2/2013	18,1500	-1,73%	18,4000	18,7100	17,9000	23.297	426.490,01
31/1/2013	18,4700	-1,91%	18,2300	18,6500	18,0200	19.058	348.712,16
30/1/2013	18,8300	-1,05%	19,0300	19,3700	18,7000	9.821	186.695,12
29/1/2013	19,0300	-3,89%	19,5000	19,5000	18,8000	25.900	494.078,91
28/1/2013	19,8000	-1,49%	20,0000	20,3700	19,5000	5.817	115.042,10
25/1/2013	20,1000	6,12%	19,1500	20,1000	18,7900	11.191	217.436,36
24/1/2013	18,9400	-1,61%	19,2000	19,4500	18,8100	17.418	332.101,33
23/1/2013	19,2500	-2,48%	19,7400	19,9700	19,1500	17.421	338.139,79
22/1/2013	19,7400	-0,70%	19,8000	19,8800	19,4500	18.727	369.515,04
21/1/2013	19,8800	-0,50%	20,1200	20,3500	19,2000	20.444	408.055,14
18/1/2013	19,9800	5,71%	19,0000	19,9800	18,8500	23.311	454.583,10
17/1/2013	18,9000	2,11%	17,9700	18,9000	17,9500	19.201	351.108,61
16/1/2013	18,5100	0,76%	18,5300	18,9400	18,3400	7.857	146.320,57
15/1/2013	18,3700	0,93%	18,0000	18,8200	17,5000	18.256	329.272,34
14/1/2013	18,2000	-0,98%	18,1500	19,4500	18,1500	28.426	533.388,26
11/1/2013	18,3800	0,11%	18,2000	18,6200	17,9300	18.791	346.217,41
10/1/2013	18,3600	-0,11%	18,3800	18,9600	17,9500	31.469	580.993,74
09/1/2013	18,3800	3,78%	17,7000	18,5000	17,7000	73.123	1.314.898,06
08/1/2013	17,7100	2,37%	17,3000	17,8000	17,0200	39.211	687.138,91
07/1/2013	17,3000	1,76%	17,0000	17,3000	16,8000	14.602	249.364,18
04/1/2013	17,0000	0,00%	16,9000	17,2600	16,8200	12.629	214.119,85
03/1/2013	17,0000	0,00%	17,2000	17,2000	16,8400	13.573	230.902,47
02/1/2013	17,0000	0,47%	17,0000	17,2000	16,8000	43.157	734.720,43
31/12/2012	16,9200	0,71%	16,9900	17,2000	16,7000	7.973	135.605,30
28/12/2012	16,8000	-1,18%	17,0000	17,4000	16,5000	13.232	222.273,62
27/12/2012	17,0000	5,59%	16,1000	17,2900	16,1000	21.912	372.278,42
21/12/2012	16,1000	5,23%	15,3000	16,3800	15,3000	32.936	529.461,26
20/12/2012	15,3000	0,66%	15,2000	15,4000	15,1400	29.583	452.758,45
19/12/2012	15,2000	0,13%	15,1000	15,3000	15,1000	24.571	372.868,75
18/12/2012	15,1800	0,73%	14,6300	15,2500	14,6300	25.415	384.198,33
17/12/2012	15,0700	0,00%	15,0700	15,2500	14,9000	32.858	495.322,09
14/12/2012	15,0700	1,28%	14,8400	15,1000	14,8400	16.954	254.511,50
13/12/2012	14,8800	-1,72%	14,8500	15,3700	14,8000	12.916	194.866,48
12/12/2012	15,1400	0,40%	14,9400	15,2500	14,9400	26.647	401.594,51
11/12/2012	15,0800	0,87%	14,9500	15,1500	14,9100	15.822	238.320,60
10/12/2012	14,9500	0,00%	14,7200	15,0000	14,7200	5.852	87.357,53
07/12/2012	14,9500	-0,33%	15,0000	15,0600	14,8000	11.157	167.258,88
06/12/2012	15,0000	0,40%	15,0000	15,0500	14,7400	3.226	48.390,65
05/12/2012	14,9400	1,70%	14,8500	15,1500	14,6400	15.094	225.567,07
04/12/2012	14,6900	-0,94%	14,7500	15,1700	14,5600	7.262	108.454,20
03/12/2012	14,8300	0,88%	14,9200	15,1100	14,7500	65.684	982.455,07
30/11/2012	14,7000	3,01%	14,5600	14,9700	14,2000	59.496	863.947,43
29/11/2012	14,2700	-1,25%	14,2200	14,6100	14,0500	15.049	216.203,88
28/11/2012	14,4500	-0,28%	14,1100	14,9000	14,1100	7.218	105.932,04
27/11/2012	14,4900	-1,29%	14,7800	14,8000	14,3400	4.495	65.559,65
26/11/2012	14,6800	-0,14%	14,3200	14,8500	14,3200	2.743	40.180,66
23/11/2012	14,7000	0,55%	14,7800	14,7900	14,5900	2.138	31.374,81
22/11/2012	14,6200	1,74%	14,4500	14,9000	14,3000	19.763	287.550,25
21/11/2012	14,3700	0,14%	13,5800	14,4000	13,5800	8.123	116.269,35
20/11/2012	14,3500	0,35%	14,3000	14,3500	13,5500	25.293	359.863,31
19/11/2012	14,3000	0,00%	14,3000	14,4000	14,2000	12.772	182.584,63
16/11/2012	14,3000	2,51%	13,9500	14,4000	13,9500	15.596	220.953,74
15/11/2012	13,9500	11,60%	12,5000	14,3600	12,5000	37.294	517.074,69
14/11/2012	12,5000	1,38%	12,3300	12,7200	12,3000	288	3.599,16
13/11/2012	12,3300	3,53%	11,9200	12,4500	11,9000	988	12.168,29
12/11/2012	11,9100	-2,38%	12,4700	12,4700	11,9100	1.124	13.700,72
09/11/2012	12,2000	0,49%	12,2000	12,5000	11,9400	1.584	19.170,74
08/11/2012	12,1400	0,83%	12,0400	12,3400	11,7100	3.045	36.480,38
07/11/2012	12,0400	-4,44%	12,2700	12,5800	11,9000	3.308	40.492,47
06/11/2012	12,6000	1,61%	12,6000	12,7500	12,4000	1.318	16.613,02
05/11/2012	12,4000	0,08%	12,7900	12,8000	12,4000	2.968	37.059,55
02/11/2012	12,3900	3,86%	12,1000	12,8000	11,8100	3.759	45.742,08
01/11/2012	11,9300	-4,64%	12,4000	12,7000	11,5000	37.033	445.226,65
31/10/2012	12,5100	-1,57%	13,1400	13,1400	12,4900	836	10.644,24
30/10/2012	12,7100	1,36%	13,0000	13,0000	12,6000	5.561	71.021,05
29/10/2012	12,5400	-7,45%	13,0400	13,0400	12,5200	3.640	46.081,68
26/10/2012	13,5500	1,35%	13,1000	13,5500	13,1000	9.589	127.504,72
25/10/2012	13,3700	2,06%	12,9100	13,6800	12,9000	10.384	139.132,38
24/10/2012	13,1000	-1,87%	13,1000	13,3500	12,7200	35.962	465.523,41
23/10/2012	13,3500	-1,11%	13,5100	13,6300	13,3400	5.084	68.516,92
22/10/2012	13,5000	1,35%	13,4400	13,6300	13,2100	31.013	408.437,77
19/10/2012	13,3200	0,53%	13,2500	13,4000	13,0000	6.166	82.295,39
18/10/2012	13,2500	3,19%	12,8400	13,4800	12,8000	27.202	356.658,76
17/10/2012	12,8400	1,10%	12,8400	12,8500	12,4900	6.594	83.705,82
16/10/2012	12,7000	-1,85%	12,7800	12,8900	12,6100	6.135	78.158,51
15/10/2012	12,9400	-2,34%	13,1000	13,1000	12,9400	700	9.090,00
12/10/2012	13,2500	1,92%	13,2600	13,7800	13,0000	24.449	327.309,46
11/10/2012	13,0000	0,62%	13,0000	13,4300	12,6600	11.273	147.951,16
10/10/2012	12,9200	-4,08%	13,7900	13,7900	12,5500	3.193	41.373,78
09/10/2012	13,4700	1,05%	13,3700	13,7900	13,3700	3.972	53.775,41
08/10/2012	13,3300	0,08%	13,6000	13,6000	13,3000	2.691	36.002,26
05/10/2012	13,3200	0,00%	13,3200	13,6000	13,2000	17.161	228.748,72
04/10/2012	13,3200	0,91%	13,5000	13,6800	13,1000	13.949	187.103,72
03/10/2012	13,2000	5,60%	12,8000	14,0000	12,8000	15.425	205.811,14
02/10/2012	12,5000	2,46%	12,0000	13,0000	12,0000	19.733	244.793,00
01/10/2012	12,2000	1,75%	12,3200	12,3200	11,6200	66.405	796.937,85
28/9/2012	11,9900	-0,91%	11,9900	11,9900	11,9900	50	599,50
27/9/2012	12,1000	-1,22%	12,0800	12,1400	11,8600	422	5.098,07
26/9/2012	12,2500	-0,08%	12,1000	12,3000	12,1000	2.540	31.030,50
25/9/2012	12,2600	-0,33%	12,1500	12,3000	12,0800	3.021	37.085,60
24/9/2012	12,3000	-1,52%	11,9900	12,5300	11,9900	6.984	85.986,49
21/9/2012	12,4900	1,79%	12,6200	12,7000	12,2700	11.173	139.355,57
20/9/2012	12,2700	4,78%	11,7100	12,4100	11,5200	6.761	81.269,55
19/9/2012	11,7100	0,95%	11,8500	11,8500	11,4600	3.151	36.729,66
18/9/2012	11,6000	-0,09%	11,7000	11,7000	11,3500	3.216	37.262,02
17/9/2012	11,6100	-1,61%	11,8100	12,0500	11,3400	1.717	20.280,11
14/9/2012	11,8000	-1,01%	12,2800	12,4800	11,7000	3.591	43.330,11
13/9/2012	11,9200	-1,08%	12,0500	12,6400	11,8300	2.165	26.164,10
12/9/2012	12,0500	4,15%	11,6000	12,4500	11,6000	10.372	124.097,90
11/9/2012	11,5700	3,03%	11,2300	11,6000	11,2300	3.952	45.229,21
10/9/2012	11,2300	0,72%	11,5000	11,8400	11,2000	5.378	62.058,52
07/9/2012	11,1500	3,24%	10,8800	11,4000	10,8800	6.532	73.005,77
06/9/2012	10,8000	1,41%	10,6600	10,8700	10,5800	1.040	11.100,78
05/9/2012	10,6500	1,62%	10,4400	10,7800	10,4400	4.500	47.612,80
04/9/2012	10,4800	0,29%	10,4000	10,5000	10,2600	730	7.610,90
03/9/2012	10,4500	0,67%	10,4500	10,4500	10,2800	14.185	146.173,05
31/8/2012	10,3800	0,78%	9,5600	10,3800	9,5600	2.378	24.546,63
30/8/2012	10,3000	0,00%	10,3000	10,3000	10,3000		,00
29/8/2012	10,3000	5,97%	9,8000	10,3000	9,8000	150	1.495,00
28/8/2012	9,7200	-6,09%	9,9000	9,9000	9,7200	940	9.138,60
27/8/2012	10,3500	-0,29%	10,3700	10,3700	10,3500	68	703,96
24/8/2012	10,3800	0,00%	10,3800	10,3800	10,3800		,00
23/8/2012	10,3800	3,70%	10,0000	10,3800	10,0000	2.488	25.348,49
22/8/2012	10,0100	0,81%	9,5300	10,1100	9,5200	4.538	45.471,05
21/8/2012	9,9300	2,58%	9,6500	9,9400	9,6500	2.323	22.893,21
20/8/2012	9,6800	0,00%	9,6800	9,6800	9,6000	1.144	11.063,21
17/8/2012	9,6800	1,15%	9,8200	9,8300	9,5700	195	1.875,07
16/8/2012	9,5700	-2,55%	9,5700	9,7900	9,5700	1.593	15.331,24
14/8/2012	9,8200	-0,51%	9,7000	9,8500	9,7000	229	2.232,06
13/8/2012	9,8700	-0,30%	9,9800	9,9800	9,6100	614	6.015,53
10/8/2012	9,9000	0,41%	9,9000	9,9100	9,6000	1.901	18.657,81
09/8/2012	9,8600	0,00%	9,8600	9,8600	9,8600		,00
08/8/2012	9,8600	1,54%	9,8600	9,8600	9,8600	2	19,72
07/8/2012	9,7100	-0,31%	9,8500	9,8900	9,6500	878	8.589,02
06/8/2012	9,7400	3,40%	9,7400	9,7400	9,7400	30	292,20
03/8/2012	9,4200	-2,89%	9,7000	9,7000	9,4100	4.013	38.671,37
02/8/2012	9,7000	1,57%	9,5000	9,7000	9,5000	467	4.469,29
01/8/2012	9,5500	-0,31%	9,5500	9,5500	9,5500	13.861	132.372,55
31/7/2012	9,5800	-0,21%	9,6000	9,6800	9,4000	487	4.637,33
30/7/2012	9,6000	-0,21%	9,9000	9,9000	9,4700	5.112	48.965,15
27/7/2012	9,6200	-0,21%	9,6300	9,8000	9,6000	149	1.433,39
26/7/2012	9,6400	-0,41%	9,6400	9,6400	9,4500	270	2.574,30
25/7/2012	9,6800	-0,21%	9,8000	9,8000	9,6800	765	7.438,40
24/7/2012	9,7000	0,00%	9,6700	9,7000	9,6700	81	783,72
23/7/2012	9,7000	-3,96%	9,6200	9,8200	9,5000	967	9.241,66
20/7/2012	10,1000	1,71%	9,9200	10,1000	9,6200	4.402	43.756,28
19/7/2012	9,9300	1,53%	9,7200	9,9300	9,5000	2.005	19.450,69
18/7/2012	9,7800	-0,20%	10,1000	10,1000	9,7700	560	5.489,43
17/7/2012	9,8000	-1,90%	9,9900	9,9900	9,8000	5.020	49.278,46
16/7/2012	9,9900	-0,60%	10,1000	10,1000	9,9000	8.880	88.839,52
13/7/2012	10,0500	1,72%	10,0000	10,1000	9,8500	2.030	20.304,30
12/7/2012	9,8800	-3,52%	10,1700	10,1700	9,7800	1.489	14.700,86
11/7/2012	10,2400	-1,54%	10,3200	10,3500	10,0800	3.674	37.787,95
10/7/2012	10,4000	-2,26%	10,7000	11,0100	10,4000	1.913	20.645,80
09/7/2012	10,6400	0,66%	10,6900	10,9000	10,5100	2.187	23.491,87
06/7/2012	10,5700	1,44%	10,5000	10,6200	10,5000	1.622	17.065,44
05/7/2012	10,4200	0,77%	10,3400	10,7700	10,3400	15.719	164.801,36
04/7/2012	10,3400	3,50%	10,0900	10,4700	10,0900	11.162	115.182,31
03/7/2012	9,9900	0,81%	9,9200	10,0300	9,9000	5.394	53.854,26
02/7/2012	9,9100	0,00%	9,5000	9,9600	9,5000	29.214	290.056,10

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CNLCAP	8,0000	17,65 %	1,2000	210
ΝΤΟΠΛΕΡ	0,9700	4,86 %	0,0450	36.760
ΣΠΙ	0,6000	3,45 %	0,0200	60
QLCO	5,4700	3,40 %	0,1800	15.031
ΦΡΛΚ	4,0700	3,04 %	0,1200	55.391
ΕΛΧΑ	3,3950	2,88 %	0,0950	84.872
ΑΡΑΙΓ	13,7400	2,84 %	0,3800	138.532
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΙΛΥΔΑ	5,3200	2,31 %	0,1200	5.774
ΙΚΤΙΝ	0,4275	2,27 %	0,0095	13.896

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,2200	-9,29 %	-0,1250	10
ΚΟΡΔΕ	0,4500	-4,26 %	-0,0200	1
ΦΟΥΝΤΛ	1,3150	-4,01 %	-0,0550	86.620
ΠΑΙΡ	0,8500	-2,07 %	-0,0180	795
ΜΑΘΙΟ	0,8400	-1,75 %	-0,0150	100
ΜΟΝΤΑ	5,3000	-1,49 %	-0,0800	100
ΧΑΙΔΕ	0,7650	-1,29 %	-0,0100	464
ΜΕΡΚΟ	34,2000	-1,16 %	-0,4000	62
ΜΕΒΑ	8,8500	-1,12 %	-0,1000	1.124
AKTR	9,1700	-1,08 %	-0,1000	62.990

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3950	1,07 %	0,0360	14.959.689
ΑΛΦΑ	3,4330	0,38 %	0,0130	3.243.906
ΔΕΗ	16,6100	1,28 %	0,2100	2.545.949
ΑΡΑΙΓ	13,7400	2,84 %	0,3800	1.898.851
ΕΤΕ	12,7850	0,27 %	0,0350	1.795.062
ΠΕΙΡ	6,8840	1,59 %	0,1080	1.769.497
ΟΠΑΠ	17,5800	0,34 %	0,0600	1.556.607
CENER	15,2600	0,39 %	0,0600	1.531.126
MTLN	42,9000	1,66 %	0,7000	1.286.491
OPTIMA	7,9400	0,63 %	0,0500	1.158.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3950	1,07 %	4.430.473	14,96εκ.
ΑΛΦΑ	3,4330	0,38 %	941.591	3,24εκ.
ΙΝΛΟΤ	1,1200	0,54 %	506.817	567,2χιλ.
ΠΕΙΡ	6,8840	1,59 %	258.245	1,77εκ.
ΔΕΗ	16,6100	1,28 %	153.485	2,55εκ.
OPTIMA	7,9400	0,63 %	146.758	1,16εκ.
ΕΤΕ	12,7850	0,27 %	140.226	1,80εκ.
ΑΡΑΙΓ	13,7400	2,84 %	138.532	1,90εκ.
ΑΔΜΗΕ	2,9550	1,90 %	127.269	374,3χιλ.
CENER	15,2600	0,39 %	100.578	1,53εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΝΤΟΠΛΕΡ	0,9700	4,86 %	36.760	0,29 %
ΦΟΥΝΤΛ	1,3150	-4,01 %	86.620	0,26 %
EIS	1,6000	0,13 %	32.636	0,21 %
ΑΡΑΙΓ	13,7400	2,84 %	138.532	0,15 %
ΚΟΥΑΛ	1,3480	1,35 %	35.763	0,13 %
ΕΥΡΩΒ	3,3950	1,07 %	4.430.473	0,12 %
ΦΡΛΚ	4,0700	3,04 %	55.391	0,11 %
ΚΥΡΙΟ	2,0500	0,49 %	7.600	0,10 %
ΕΚΤΕΡ	3,0600	0,99 %	19.725	0,07 %
ΕΒΡΟΦ	2,8000	0,72 %	9.436	0,07 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
CNLCAP	8,0000	17,65 %	210	16,91 %
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΧΑΙΔΕ	0,7650	-1,29 %	464	7,10 %
ΝΑΚΑΣ	3,7200	1,09 %	886	6,99 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,67 %
ΦΟΥΝΤΛ	1,3150	-4,01 %	86.620	5,11 %
ΝΤΟΠΛΕΡ	0,9700	4,86 %	36.760	4,32 %
QLCO	5,4700	3,40 %	15.031	3,40 %
ΙΚΤΙΝ	0,4275	2,27 %	13.896	3,35 %
ΒΙΟΚΑ	1,8600	0,81 %	3.625	3,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%