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
24/4/2012	10,8000	-1,10%	10,5200	10,8000	10,5000	2.142	22.817,12
23/4/2012	10,9200	0,00%	10,9200	10,9200	10,9200		,00
20/4/2012	10,9200	0,18%	10,9000	10,9200	10,8900	3.678	40.150,76
19/4/2012	10,9000	-1,80%	10,9000	11,0000	10,6000	16.475	179.833,00
18/4/2012	11,1000	4,32%	10,8700	11,4600	10,3100	13.429	148.001,30
17/4/2012	10,6400	2,11%	10,5900	10,6700	10,4800	2.018	21.318,21
12/4/2012	10,4200	-5,01%	10,4400	10,4800	10,4000	2.163	22.564,74
11/4/2012	10,9700	0,00%	10,9800	10,9800	10,9700	230	2.525,10
10/4/2012	10,9700	0,83%	10,4000	11,0500	10,4000	2.152	22.865,22
05/4/2012	10,8800	1,30%	10,7400	10,9000	10,5000	7.988	86.059,57
04/4/2012	10,7400	0,56%	10,6800	10,7900	10,5100	1.395	14.863,70
03/4/2012	10,6800	-0,19%	10,5000	10,6800	10,5000	1.721	18.204,48
02/4/2012	10,7000	1,42%	10,6900	10,7000	10,5100	10.961	116.480,38
30/3/2012	10,5500	-2,85%	10,8200	11,0000	10,5500	26.549	285.618,46
29/3/2012	10,8600	-1,09%	10,8200	10,9600	10,7000	7.258	79.015,78
28/3/2012	10,9800	-1,26%	11,3000	11,3000	10,9000	3.776	41.514,16
27/3/2012	11,1200	-1,16%	11,2800	11,3000	11,0300	958	10.720,31
26/3/2012	11,2500	1,17%	11,1600	11,3500	10,9800	2.429	26.865,90
23/3/2012	11,1200	-2,28%	11,6800	11,6800	11,1000	4.312	48.659,20
22/3/2012	11,3800	1,61%	10,6100	11,5000	10,6100	4.187	46.633,78
21/3/2012	11,2000	-0,80%	11,2000	11,2000	11,2000	1.378	15.433,60
20/3/2012	11,2900	-0,09%	11,3000	11,4600	11,2000	3.680	41.722,44
19/3/2012	11,3000	1,44%	11,1400	11,3000	11,1000	1.477	16.544,03
16/3/2012	11,1400	-2,79%	11,4500	11,4500	11,1100	1.821	20.483,35
15/3/2012	11,4600	-0,61%	11,0000	11,4600	11,0000	2.006	22.830,63
14/3/2012	11,5300	1,86%	11,3200	11,5800	11,2500	2.519	28.679,03
13/3/2012	11,3200	0,44%	11,2700	11,5500	11,2600	9.758	111.638,76
12/3/2012	11,2700	1,99%	11,3800	11,3800	11,0400	3.049	34.222,85
09/3/2012	11,0500	1,38%	11,1600	11,4000	10,6000	8.800	96.776,92
08/3/2012	10,9000	-1,36%	11,0000	11,0000	10,8000	1.224	13.249,00
07/3/2012	11,0500	-0,09%	10,8000	11,0500	10,8000	2.015	21.765,75
06/3/2012	11,0600	-0,98%	10,8200	11,0700	10,8000	2.220	24.252,17
05/3/2012	11,1700	0,63%	11,0000	11,1700	11,0000	360	,00
02/3/2012	11,1000	2,30%	10,8500	11,1100	10,5100	1.556	,00
01/3/2012	10,8500	1,59%	10,6000	10,8500	10,4000	9.235	,00
29/2/2012	10,6800	0,47%	10,9000	10,9000	10,3100	1.240	,00
28/2/2012	10,6300	-8,68%	11,6400	11,6400	10,6200	2.811	,00
24/2/2012	11,6400	2,46%	11,4800	11,6400	11,4800	660	,00
23/2/2012	11,3600	2,71%	11,0200	11,4200	11,0000	2.286	,00
22/2/2012	11,0600	-6,90%	11,6800	11,6800	11,0600	1.752	,00
21/2/2012	11,8800	0,68%	11,8000	11,9200	11,5600	1.807	,00
20/2/2012	11,8000	0,60%	11,8600	12,1000	11,8000	4.321	,00
17/2/2012	11,7300	2,71%	11,7000	11,8400	11,5500	1.694	,00
16/2/2012	11,4200	-2,39%	11,2800	11,4500	11,2500	2.295	,00
15/2/2012	11,7000	0,86%	11,4000	11,7700	11,4000	20.748	,00
14/2/2012	11,6000	-3,73%	12,0000	12,0000	11,4100	13.881	,00
13/2/2012	12,0500	2,90%	11,8700	12,2200	11,8700	6.403	,00
10/2/2012	11,7100	0,09%	11,6000	11,8600	11,4000	3.190	,00
09/2/2012	11,7000	1,92%	11,3000	11,7900	11,3000	7.049	,00
08/2/2012	11,4800	1,59%	11,2400	11,7900	11,2400	12.578	,00
07/2/2012	11,3000	2,73%	10,9000	11,3000	10,7500	6.920	,00
06/2/2012	11,0000	0,64%	10,7100	11,0000	10,7100	3.446	,00
03/2/2012	10,9300	-3,70%	11,2000	11,2900	10,9000	1.280	,00
02/2/2012	11,3500	1,34%	11,2000	11,4800	11,2000	1.075	,00
01/2/2012	11,2000	2,85%	10,8900	11,4900	10,8900	24.701	,00
31/1/2012	10,8900	4,71%	10,4000	11,0800	10,4000	18.361	,00
30/1/2012	10,4000	-0,38%	10,1900	10,4000	10,1700	566	,00
27/1/2012	10,4400	1,26%	10,4800	10,6900	10,2000	17.577	,00
26/1/2012	10,3100	2,59%	10,0000	10,4500	9,8400	14.508	,00
25/1/2012	10,0500	4,91%	9,5800	10,0500	9,4000	8.087	,00
24/1/2012	9,5800	-4,20%	9,7000	9,7000	9,3100	5.024	,00
23/1/2012	10,0000	8,93%	8,8600	10,0000	8,8600	4.259	,00
20/1/2012	9,1800	2,00%	9,0000	9,2400	8,6400	3.328	,00
19/1/2012	9,0000	2,62%	8,4200	9,1900	8,4000	11.893	,00
18/1/2012	8,7700	1,98%	8,3200	8,8700	8,3200	12.506	,00
17/1/2012	8,6000	0,47%	8,7700	8,7800	8,6000	5.187	,00
16/1/2012	8,5600	-0,23%	8,5800	8,5800	8,3600	78	,00
13/1/2012	8,5800	-0,12%	8,6000	8,6000	8,3500	5.936	,00
12/1/2012	8,5900	0,12%	8,5900	8,6000	8,5000	31.810	,00
11/1/2012	8,5800	2,63%	8,5800	8,5800	8,5000	1.392	,00
10/1/2012	8,3600	0,24%	8,2500	8,3800	8,0700	5.421	,00
09/1/2012	8,3400	-1,88%	8,3500	8,4600	8,3400	589	,00
05/1/2012	8,5000	-1,05%	8,3300	8,5700	8,3200	4.226	,00
04/1/2012	8,5900	-0,12%	8,4400	8,6000	8,4400	2.081	,00
03/1/2012	8,6000	-0,23%	8,7200	8,7200	8,4400	4.862	,00
02/1/2012	8,6200	1,17%	8,4700	8,6200	8,4700	10	,00
30/12/2011	8,5200	-1,73%	8,6600	8,7200	8,4100	3.243	,00
29/12/2011	8,6700	-0,57%	8,9400	9,0000	8,5000	37.066	,00
28/12/2011	8,7200	-1,80%	8,9900	8,9900	8,6800	1.084	,00
27/12/2011	8,8800	0,11%	8,8900	8,8900	8,6500	34	,00
23/12/2011	8,8700	0,80%	8,7900	8,8700	8,7900	61	,00
22/12/2011	8,8000	-0,11%	8,7600	8,8600	8,7600	5.825	,00
21/12/2011	8,8100	0,23%	8,9600	8,9600	8,8000	1.496	,00
20/12/2011	8,7900	0,46%	8,7500	8,8700	8,7500	4.472	,00
19/12/2011	8,7500	1,04%	8,7600	9,1000	8,7000	8.487	,00
16/12/2011	8,6600	-1,03%	8,9400	8,9400	8,6000	1.361	,00
15/12/2011	8,7500	-0,79%	8,7200	8,8000	8,6000	2.027	,00
14/12/2011	8,8200	-2,00%	8,8000	8,8400	8,7500	445	,00
13/12/2011	9,0000	1,58%	9,4300	9,4300	8,7200	3.550	,00
12/12/2011	8,8600	-1,56%	9,0000	9,2000	8,8600	3.996	,00
09/12/2011	9,0000	-1,64%	8,8000	9,1500	8,8000	3.374	,00
08/12/2011	9,1500	1,67%	9,0000	9,1800	9,0000	270	,00
07/12/2011	9,0000	0,00%	8,8900	9,0000	8,8800	4.755	,00
06/12/2011	9,0000	-1,32%	9,0000	9,1000	8,8600	4.173	,00
05/12/2011	9,1200	0,00%	8,8200	9,1400	8,8200	6.546	,00
02/12/2011	9,1200	3,75%	8,8900	9,1200	8,8500	7.699	,00
01/12/2011	8,7900	-0,11%	8,9000	8,9700	8,6200	12.508	,00
30/11/2011	8,8000	-2,33%	8,8100	9,2500	8,5100	82.921	,00
29/11/2011	9,0100	-0,88%	9,0000	9,2000	9,0000	3.739	,00
28/11/2011	9,0900	0,22%	8,8300	9,3500	8,8300	1.574	,00
25/11/2011	9,0700	-2,16%	9,2000	9,2600	9,0000	7.006	,00
24/11/2011	9,2700	-3,03%	9,5000	9,8400	9,1600	2.420	,00
23/11/2011	9,5600	-4,78%	9,5900	9,7800	9,4100	8.956	,00
22/11/2011	10,0400	1,93%	9,5800	10,0700	9,3100	5.639	,00
21/11/2011	9,8500	-2,96%	9,7000	10,2500	9,7000	1.101	,00
18/11/2011	10,1500	-2,12%	10,3600	10,4500	10,0500	1.547	,00
17/11/2011	10,3700	0,88%	9,9000	10,5000	9,9000	4.014	,00
16/11/2011	10,2800	-8,21%	10,6200	10,7000	10,2800	8.883	,00
15/11/2011	11,2000	1,82%	11,0000	11,2000	10,7000	860	,00
14/11/2011	11,0000	-1,79%	10,9000	11,2000	10,9000	3.189	,00
11/11/2011	11,2000	0,00%	11,2000	11,2000	11,2000		,00
10/11/2011	11,2000	0,81%	11,5400	11,5500	11,0200	2.665	,00
09/11/2011	11,1100	1,00%	11,5700	11,5700	11,0000	961	,00
08/11/2011	11,0000	-0,09%	11,1000	11,2700	11,0000	644	,00
07/11/2011	11,0100	0,46%	11,0000	11,9400	10,8000	12.247	,00
04/11/2011	10,9600	-1,26%	11,4600	11,4600	10,5600	5.575	,00
03/11/2011	11,1000	-2,55%	11,5900	11,7900	11,0000	43.517	,00
02/11/2011	11,3900	-0,87%	11,4500	11,4500	10,9400	2.169	,00
01/11/2011	11,4900	-2,05%	10,6400	11,6500	10,6400	74.845	,00
31/10/2011	11,7300	8,21%	10,8300	12,1700	10,7800	13.291	,00
27/10/2011	10,8400	6,27%	10,9000	10,9000	10,4900	3.579	,00
26/10/2011	10,2000	0,20%	10,9300	10,9300	10,2000	7.251	,00
25/10/2011	10,1800	-0,97%	10,4100	10,4500	10,0000	1.303	,00
24/10/2011	10,2800	3,73%	9,9900	10,3400	9,7000	6.292	,00
21/10/2011	9,9100	3,77%	9,7300	9,9400	9,5900	1.012	,00
20/10/2011	9,5500	-0,73%	9,8500	9,8500	9,5500	101	,00
19/10/2011	9,6200	2,45%	9,5000	9,7500	9,5000	4.955	,00
18/10/2011	9,3900	0,75%	9,3100	9,3900	9,3100	11.608	,00
17/10/2011	9,3200	-0,11%	9,1000	9,4100	9,1000	2.529	,00
14/10/2011	9,3300	0,54%	9,2700	9,3500	9,1000	391	,00
13/10/2011	9,2800	1,09%	9,1700	9,3500	9,1000	1.189	,00
12/10/2011	9,1800	0,22%	9,1400	9,2800	9,1000	5.825	,00
11/10/2011	9,1600	-0,65%	9,2000	9,2100	9,1500	1.715	,00
10/10/2011	9,2200	2,56%	8,9500	9,2500	8,6100	5.194	,00
07/10/2011	8,9900	1,47%	8,8600	9,0000	8,7500	5.394	,00
06/10/2011	8,8600	-1,56%	8,6200	9,0000	8,6200	709	,00
05/10/2011	9,0000	0,56%	8,9500	9,0600	8,9500	2.723	,00
04/10/2011	8,9500	-1,21%	9,0000	9,1500	8,8300	9.134	,00
03/10/2011	9,0600	0,33%	9,0600	9,1400	9,0000	12.339	,00
30/9/2011	9,0300	2,50%	8,8000	9,0600	8,8000	5.992	,00
29/9/2011	8,8100	1,26%	8,7000	8,8500	8,7000	640	,00
28/9/2011	8,7000	1,64%	8,5600	8,7000	8,5600	2.999	,00
27/9/2011	8,5600	-0,47%	8,6000	8,6000	8,5000	3.903	,00
26/9/2011	8,6000	1,18%	8,4100	8,6000	8,1800	3.770	,00
23/9/2011	8,5000	-3,41%	8,9700	9,1000	8,5000	2.168	,00
22/9/2011	8,8000	-1,90%	9,0800	9,0800	8,8000	3.154	,00
21/9/2011	8,9700	-0,33%	9,0500	9,0700	8,6000	20.397	,00
20/9/2011	9,0000	2,27%	8,8000	9,2000	8,8000	5.700	,00
19/9/2011	8,8000	0,00%	8,8000	8,8000	8,7000	3.809	,00
16/9/2011	8,8000	-5,38%	9,5000	9,5000	8,8000	17.982	,00
15/9/2011	9,3000	-6,06%	10,2000	10,2000	9,3000	10.311	,00
14/9/2011	9,9000	3,88%	9,7000	9,9100	9,6200	6.629	,00
13/9/2011	9,5300	-0,63%	9,5000	9,6400	9,1500	4.706	,00
12/9/2011	9,5900	-2,04%	9,6200	9,6300	9,5200	991	,00
09/9/2011	9,7900	-0,20%	9,7000	10,0400	9,6400	6.727	,00
08/9/2011	9,8100	-2,87%	10,0000	10,1000	9,7300	3.473	,00
07/9/2011	10,1000	1,00%	10,1500	10,3500	9,8500	6.345	,00
06/9/2011	10,0000	0,10%	9,5500	10,0500	9,5500	223	,00
05/9/2011	9,9900	0,40%	10,0000	10,3000	9,9400	2.107	,00
02/9/2011	9,9500	-1,39%	9,9900	10,0000	9,9500	325	,00
01/9/2011	10,0900	1,92%	9,7300	10,2100	9,7300	47.479	,00
31/8/2011	9,9000	-3,04%	10,0100	10,0500	9,8400	2.842	,00
30/8/2011	10,2100	-4,13%	10,6800	10,6800	9,7600	6.563	,00
29/8/2011	10,6500	10,94%	10,3000	10,6800	9,6800	31.834	,00
26/8/2011	9,6000	-0,10%	9,5000	9,7000	9,5000	3.719	,00
25/8/2011	9,6100	-0,52%	9,3300	9,9000	9,3000	3.807	,00
24/8/2011	9,6600	-3,40%	10,0000	10,0000	9,4500	2.383	,00
23/8/2011	10,0000	-3,75%	10,3900	10,5000	9,8500	7.739	,00
22/8/2011	10,3900	0,00%	10,6200	10,6200	10,3900	566	,00
19/8/2011	10,3900	-0,10%	10,2600	10,5000	10,2600	2.199	,00
18/8/2011	10,4000	-5,45%	10,8800	10,8800	10,4000	1.083	,00
17/8/2011	11,0000	1,85%	10,8000	11,0000	10,7500	626	,00
16/8/2011	10,8000	0,00%	10,7600	10,8000	10,7600	700	,00
12/8/2011	10,8000	5,37%	10,7000	10,9000	10,7000	1.530	,00
11/8/2011	10,2500	-1,54%	10,5000	10,5000	10,2500	2.346	,00
10/8/2011	10,4100	-4,50%	11,1200	11,2300	10,4100	3.899	,00
09/8/2011	10,9000	0,83%	10,6100	11,2500	10,2500	8.108	,00
08/8/2011	10,8100	-9,99%	11,9000	12,0000	10,8100	6.495	,00
05/8/2011	12,0100	-3,69%	12,3000	12,3000	12,0100	3.517	,00
04/8/2011	12,4700	0,00%	12,3700	12,8600	12,3700	469	,00
03/8/2011	12,4700	-2,58%	12,8000	12,9400	12,3700	888	,00
02/8/2011	12,8000	3,23%	12,4000	12,8200	12,4000	8.130	,00
01/8/2011	12,4000	-3,13%	12,8000	13,0900	12,4000	1.439	,00
29/7/2011	12,8000	-1,92%	13,0000	13,0000	12,8000	900	,00
28/7/2011	13,0500	-0,99%	13,3400	13,3400	12,9200	1.827	,00
27/7/2011	13,1800	-2,37%	13,4000	13,4000	13,1700	2.172	,00
26/7/2011	13,5000	1,05%	13,3700	13,5000	13,3700	698	,00
25/7/2011	13,3600	-1,91%	13,9000	13,9000	13,3400	866	,00
22/7/2011	13,6200	2,02%	13,6000	13,7000	13,5000	4.384	,00
21/7/2011	13,3500	0,00%	12,6500	13,4000	12,6500	2.253	,00
20/7/2011	13,3500	0,53%	13,5500	13,5500	13,3500	1.191	,00
19/7/2011	13,2800	0,00%	13,7800	13,9000	12,9200	447	,00
18/7/2011	13,2800	-0,30%	13,3100	13,3500	12,6000	1.792	,00
15/7/2011	13,3200	1,99%	13,2000	13,3200	13,0000	1.675	,00
14/7/2011	13,0600	0,46%	12,6200	13,2000	12,6100	4.329	,00
13/7/2011	13,0000	-2,11%	13,2200	13,3700	13,0000	5.750	,00
12/7/2011	13,2800	2,15%	13,0000	13,2800	12,6300	1.636	,00
11/7/2011	13,0000	-1,22%	13,0300	13,1500	12,8100	3.250	,00
08/7/2011	13,1600	0,23%	13,1500	13,1800	13,1300	1.475	,00
07/7/2011	13,1300	0,08%	13,2000	13,2000	13,1100	265	,00
06/7/2011	13,1200	-0,38%	13,2900	13,4000	13,1200	1.078	,00
05/7/2011	13,1700	-2,44%	13,0400	13,4600	13,0400	1.506	,00
04/7/2011	13,5000	0,00%	13,1100	13,5000	13,1100	242	,00
01/7/2011	13,5000	0,00%	13,5600	13,5600	13,3300	259.235	,00
30/6/2011	13,5000	-2,39%	13,2200	13,5000	13,2200	6.330	,00
29/6/2011	13,8300	1,84%	13,7000	13,9000	13,7000	6.295	,00
28/6/2011	13,5800	0,59%	13,5000	13,7000	13,5000	6.375	,00
27/6/2011	13,5000	-2,46%	13,8400	13,9000	13,2200	8.446	,00
24/6/2011	13,8400	0,29%	13,8500	13,9300	13,7500	3.575	,00
23/6/2011	13,8000	-0,22%	13,8300	13,8300	13,8000	435	,00
22/6/2011	13,8300	-3,02%	14,2000	14,2000	13,8300	4.772	,00
21/6/2011	14,2600	4,09%	13,8700	14,2900	13,8500	1.232	,00
20/6/2011	13,7000	-3,86%	14,0100	14,0100	13,7000	6.773	,00
17/6/2011	14,2500	4,93%	13,5800	14,3200	13,5800	5.284	,00
16/6/2011	13,5800	-3,00%	13,7000	13,9500	13,4300	4.580	,00
15/6/2011	14,0000	-2,98%	14,3000	14,3000	13,4000	4.720	,00
14/6/2011	14,4300	-3,54%	14,4100	14,6000	14,4000	25.021	,00
10/6/2011	14,9600	-0,60%	14,7100	14,9800	14,7000	1.171	,00
09/6/2011	15,0500	1,76%	14,7800	15,1000	14,7000	16.341	,00
08/6/2011	14,7900	-0,34%	14,8900	14,9000	14,2800	6.520	,00
07/6/2011	14,8400	0,61%	14,1100	14,8400	14,1100	1.441	,00
06/6/2011	14,7500	-0,87%	14,6100	14,8400	14,4100	1.837	,00
03/6/2011	14,8800	3,91%	14,3800	15,0000	14,3300	2.456	,00
02/6/2011	14,3200	0,63%	14,2700	14,4000	14,1000	30.953	,00
01/6/2011	14,2300	-1,39%	14,7000	14,7000	14,2300	5.897	,00
31/5/2011	14,4300	1,55%	14,2100	15,0000	14,2100	19.585	,00
30/5/2011	14,2100	-3,33%	14,0000	14,9400	14,0000	4.189	,00
27/5/2011	14,7000	-0,14%	15,0500	15,2500	14,4500	1.894	,00
26/5/2011	14,7200	0,41%	14,7000	15,3500	14,7000	3.363	,00
25/5/2011	14,6600	-3,11%	14,6000	15,0000	14,6000	1.040	,00
24/5/2011	15,1300	0,87%	15,1500	15,7800	15,1300	8.935	,00
23/5/2011	15,0000	0,00%	14,9800	15,1000	14,9500	13.391	,00
20/5/2011	15,0000	0,07%	15,0000	15,0000	14,8600	4.585	,00
19/5/2011	14,9900	-0,07%	15,0000	15,0000	14,8200	1.542	,00
18/5/2011	15,0000	0,00%	15,1000	15,1000	14,9000	7.946	,00
17/5/2011	15,0000	0,00%	14,9900	15,0000	14,6000	6.488	,00
16/5/2011	15,0000	3,31%	14,2000	15,0100	14,2000	7.887	,00
13/5/2011	14,5200	-2,42%	15,4700	15,4700	14,2800	6.186	,00
12/5/2011	14,8800	-2,04%	14,9500	15,0800	14,8500	551	,00
11/5/2011	15,1900	4,11%	14,5900	15,1900	14,5900	8.489	,00
10/5/2011	14,5900	3,04%	13,0100	14,5900	13,0100	6.965	,00
09/5/2011	14,1600	-2,48%	14,0000	14,2000	13,9400	4.132	,00
06/5/2011	14,5200	0,00%	14,5200	14,5200	14,5200		,00
05/5/2011	14,5200	0,28%	14,0600	14,5200	14,0500	307	,00
04/5/2011	14,4800	1,97%	14,2000	14,7600	13,5500	10.721	,00
03/5/2011	14,2000	-2,14%	14,4100	14,4100	14,1300	12.783	,00
02/5/2011	14,5100	-1,36%	14,9900	14,9900	14,4000	1.105	,00
29/4/2011	14,7100	0,34%	14,5400	14,7100	14,5400	258	,00
28/4/2011	14,6600	-0,27%	14,9500	14,9500	14,5500	2.315	,00
27/4/2011	14,7000	-3,23%	14,8000	15,1000	14,7000	1.843	,00
26/4/2011	15,1900	-1,56%	14,7000	15,4300	14,7000	3.024	,00
21/4/2011	15,4300	2,87%	15,2000	15,4300	15,0000	3.475	,00
20/4/2011	15,0000	1,21%	15,1700	15,1900	15,0000	4.672	,00
19/4/2011	14,8200	-2,50%	14,8100	15,6000	14,8100	14.028	,00
18/4/2011	15,2000	-3,49%	15,4500	15,5300	15,0200	1.774	,00
15/4/2011	15,7500	-0,25%	15,8600	15,8900	15,3900	7.010	,00
14/4/2011	15,7900	-0,94%	15,9400	15,9700	15,5000	2.898	,00
13/4/2011	15,9400	3,37%	15,5000	15,9400	15,5000	3.996	,00
12/4/2011	15,4200	-1,09%	15,6000	15,6000	15,4200	547	,00
11/4/2011	15,5900	-1,14%	15,1000	15,5900	15,1000	680	,00
08/4/2011	15,7700	1,74%	15,2000	15,7800	15,2000	321	,00
07/4/2011	15,5000	3,20%	14,8900	15,5000	14,8900	3.646	,00
06/4/2011	15,0200	0,13%	14,5600	15,2900	14,5300	3.287	,00
05/4/2011	15,0000	0,81%	14,8800	15,1000	14,8800	2.039	,00
04/4/2011	14,8800	-6,18%	15,8900	15,8900	14,7200	3.755	,00
01/4/2011	15,8600	-0,13%	15,8800	15,9000	15,7000	48.933	,00
31/3/2011	15,8800	-2,22%	16,0000	16,0000	15,7000	1.948	,00
30/3/2011	16,2400	0,06%	16,0000	16,2400	16,0000	750	,00
29/3/2011	16,2300	-1,99%	16,1200	16,3900	15,9500	2.928	,00
28/3/2011	16,5600	0,00%	16,5500	16,7400	16,2400	19.526	,00
24/3/2011	16,5600	-0,54%	16,5000	16,6000	16,3000	4.164	,00
23/3/2011	16,6500	-0,89%	16,9200	16,9400	16,4400	4.389	,00
22/3/2011	16,8000	0,00%	16,8000	17,2900	16,3500	15.968	,00
21/3/2011	16,8000	6,33%	16,0100	16,9600	15,9000	28.932	,00
18/3/2011	15,8000	-0,63%	16,1700	16,1700	15,8000	2.265	,00
17/3/2011	15,9000	-0,62%	15,9900	16,1800	15,8000	3.823	,00
16/3/2011	16,0000	4,58%	15,4800	16,2300	15,1200	6.087	,00
15/3/2011	15,3000	-1,23%	15,5000	15,5000	14,7000	7.229	,00
14/3/2011	15,4900	1,97%	15,3000	15,6500	15,1100	13.794	,00
11/3/2011	15,1900	1,95%	14,8800	15,2000	14,7500	8.083	,00
10/3/2011	14,9000	2,41%	14,2500	14,9500	14,2300	2.155	,00
09/3/2011	14,5500	-0,14%	14,0500	14,5700	14,0300	2.590	,00
08/3/2011	14,5700	-0,14%	14,1600	14,5700	14,1600	2.056	,00
04/3/2011	14,5900	-0,41%	14,8900	14,8900	14,4800	2.349	,00
03/3/2011	14,6500	-2,33%	14,8000	14,8000	14,6500	2.378	,00
02/3/2011	15,0000	0,00%	14,6100	15,0000	14,5000	9.675	,00
01/3/2011	15,0000	1,76%	14,6800	15,0000	14,5500	3.001	,00
28/2/2011	14,7400	-1,73%	14,4500	14,8200	14,4500	6.859	,00
25/2/2011	15,0000	0,33%	14,8000	15,0600	14,8000	5.377	,00
24/2/2011	14,9500	-4,04%	15,0400	15,4000	14,9500	5.528	,00
23/2/2011	15,5800	1,96%	15,3000	15,9400	15,2000	17.210	,00
22/2/2011	15,2800	-0,13%	14,4200	15,3300	14,4200	8.513	,00
21/2/2011	15,3000	2,82%	14,9000	15,3200	14,8000	17.436	,00
18/2/2011	14,8800	1,02%	14,7300	15,2000	14,7300	10.051	,00
17/2/2011	14,7300	2,01%	14,4500	14,9400	14,2800	29.358	,00
16/2/2011	14,4400	1,76%	14,0000	14,9500	14,0000	20.466	,00
15/2/2011	14,1900	1,14%	14,0000	14,3300	14,0000	3.084	,00
14/2/2011	14,0300	0,21%	14,2500	14,2700	14,0000	4.762	,00
11/2/2011	14,0000	-0,21%	14,0000	14,2300	13,9500	9.847	,00
10/2/2011	14,0300	0,00%	14,4800	14,4800	14,0300	578	,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.%