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
03/7/2007	18,1400	-1,41%	18,4000	18,4000	18,1400	8.651	158.770,90
02/7/2007	18,4000	-2,23%	18,8000	18,9800	18,4000	1.762	27.986,30
29/6/2007	18,8200	4,67%	17,8000	18,8800	17,7000	11.154	204.889,82
28/6/2007	17,9800	-1,21%	17,8200	18,2000	17,8200	3.042	55.222,86
27/6/2007	18,2000	-0,11%	18,2200	18,2200	18,2000	7.017	127.643,84
26/6/2007	18,2200	0,11%	18,2000	18,2200	17,9600	9.063	164.947,36
25/6/2007	18,2000	0,00%	18,2000	18,2600	18,1000	17.906	325.881,80
22/6/2007	18,2000	-0,11%	18,2000	18,2800	18,2000	10.982	199.890,20
21/6/2007	18,2200	0,00%	18,2000	18,2200	18,2000	7.144	130.035,80
20/6/2007	18,2200	0,11%	18,2200	18,2400	18,2000	7.310	133.153,38
19/6/2007	18,2000	0,00%	18,2000	18,4000	18,2000	4.845	88.490,26
18/6/2007	18,2000	0,00%	18,2000	18,2800	18,1800	3.373	61.410,00
15/6/2007	18,2000	0,00%	18,2800	18,2800	18,2000	1.510	27.504,84
14/6/2007	18,2000	0,00%	18,2200	18,2200	18,2000	541	5.115,00
13/6/2007	18,2000	-1,41%	18,2000	18,3000	18,2000	7.283	132.694,22
12/6/2007	18,4600	-0,97%	18,7800	18,8000	18,4000	6.831	127.412,44
11/6/2007	18,6400	2,42%	17,6600	18,7000	17,6600	11.957	222.163,06
08/6/2007	18,2000	0,00%	18,1800	18,3000	18,1000	20.039	188.693,02
07/6/2007	18,2000	0,00%	18,2000	18,2400	18,2000	12.701	90.057,40
06/6/2007	18,2000	-0,44%	18,2600	18,3000	18,2000	17.009	309.704,24
05/6/2007	18,2800	0,11%	18,2000	18,5000	18,2000	15.020	276.320,00
04/6/2007	18,2600	0,33%	18,1400	18,3600	18,1400	14.138	257.283,80
01/6/2007	18,2000	-0,11%	18,0000	18,2600	17,5000	12.926	233.882,44
31/5/2007	18,2200	4,11%	17,6000	18,5000	17,5000	21.815	357.100,52
30/5/2007	17,5000	1,27%	17,2200	17,5000	17,2200	16.927	292.933,50
29/5/2007	17,2800	0,47%	17,2200	17,3000	17,2000	8.931	153.923,72
25/5/2007	17,2000	-0,35%	17,2000	17,2200	17,1800	6.766	112.918,76
24/5/2007	17,2600	-0,12%	17,2800	17,5400	17,2000	6.686	115.588,88
23/5/2007	17,2800	1,65%	17,2000	17,3000	17,0000	32.186	535.114,44
22/5/2007	17,0000	-0,35%	17,2000	17,2000	17,0000	5.287	90.020,00
21/5/2007	17,0600	-0,12%	17,1800	17,2000	17,0000	53.097	908.002,40
18/5/2007	17,0800	0,12%	17,0000	17,0800	17,0000	5.718	93.866,00
17/5/2007	17,0600	0,47%	17,0000	17,2000	16,9800	12.450	212.084,08
16/5/2007	16,9800	-0,12%	17,0000	17,0000	16,9200	8.358	141.966,42
15/5/2007	17,0000	0,00%	17,0000	17,0000	16,9000	7.793	107.946,40
14/5/2007	17,0000	-0,23%	17,0000	17,0600	17,0000	13.100	172.299,00
11/5/2007	17,0400	-0,35%	16,9200	17,1000	16,9000	5.873	99.780,00
10/5/2007	17,1000	0,59%	17,0800	17,2000	17,0800	2.181	37.356,00
09/5/2007	17,0000	-0,47%	17,0000	17,1000	17,0000	4.243	72.157,98
08/5/2007	17,0800	-1,04%	17,0400	17,0800	17,0000	3.201	54.657,08
07/5/2007	17,2600	2,13%	17,0000	17,2600	16,9000	10.507	160.425,18
04/5/2007	16,9000	-1,05%	17,1000	17,1200	16,8600	6.337	104.282,18
03/5/2007	17,0800	0,12%	17,1200	17,1200	17,0000	12.484	213.113,00
02/5/2007	17,0600	-1,73%	17,3000	17,3600	17,0400	8.695	150.028,58
30/4/2007	17,3600	0,35%	17,2800	17,3600	17,2600	1.067	,00
27/4/2007	17,3000	0,12%	17,2600	17,4600	17,2600	3.552	61.569,00
26/4/2007	17,2800	0,12%	17,4000	17,5000	17,2600	3.908	65.398,72
25/4/2007	17,2600	0,00%	17,2600	17,3400	17,2400	7.777	117.060,68
24/4/2007	17,2600	-0,80%	17,3000	17,4000	17,2400	3.774	60.008,40
23/4/2007	17,4000	-1,47%	17,4200	17,4800	17,3200	2.565	44.460,50
20/4/2007	17,6600	1,61%	17,9000	17,9000	17,5600	2.957	44.570,20
19/4/2007	17,3800	-0,57%	17,5000	17,5000	17,3600	7.013	85.849,80
18/4/2007	17,4800	-0,46%	17,5600	17,6000	17,4600	12.140	160.268,24
17/4/2007	17,5600	-0,90%	17,6200	17,6800	17,5400	5.405	95.155,52
16/4/2007	17,7200	-1,01%	17,6200	17,8600	17,6200	4.991	88.422,08
13/4/2007	17,9000	0,56%	17,7200	17,9400	17,7200	19.023	339.530,00
12/4/2007	17,8000	-0,56%	17,9400	17,9400	17,6200	3.566	63.284,52
11/4/2007	17,9000	0,45%	18,0000	18,0000	17,8800	9.008	161.667,52
10/4/2007	17,8200	0,11%	18,4400	18,4400	17,8000	2.186	,00
05/4/2007	17,8000	1,14%	17,6000	17,8000	17,5000	3.290	57.846,72
04/4/2007	17,6000	0,46%	17,6000	17,7000	17,6000	5.216	74.382,48
03/4/2007	17,5200	-1,90%	17,8600	17,8600	17,5200	1.897	33.816,12
02/4/2007	17,8600	-0,22%	17,9000	17,9000	17,8400	3.000	53.631,64
30/3/2007	17,9000	0,11%	17,8800	18,0000	17,6000	27.350	251.140,30
29/3/2007	17,8800	1,59%	17,7000	17,8800	17,7000	3.000	53.396,72
28/3/2007	17,6000	-2,00%	17,9000	18,0000	17,6000	4.945	67.029,00
27/3/2007	17,9600	-0,11%	18,0000	18,1600	17,6600	9.632	172.995,02
26/3/2007	17,9800	0,56%	17,8400	18,1000	17,7800	13.893	250.239,22
23/3/2007	17,8800	0,34%	17,8000	17,9000	17,7200	18.632	220.139,12
22/3/2007	17,8200	0,79%	18,0600	18,1000	17,7400	25.765	463.590,00
21/3/2007	17,6800	-2,21%	18,0800	18,0800	17,6400	2.561	3.457.832,00
20/3/2007	18,0800	0,33%	18,0200	18,1000	17,8000	20.671	325.337,92
19/3/2007	18,0200	2,39%	17,7000	18,0600	17,7000	141.207	2.477.786,58
16/3/2007	17,6000	0,23%	17,5600	17,6000	17,5000	130.040	2.288.620,00
15/3/2007	17,5600	-0,90%	18,0000	18,0000	17,5000	17.287	297.143,78
14/3/2007	17,7200	-0,78%	17,4000	17,7600	17,3200	17.667	308.048,06
13/3/2007	17,8600	0,45%	17,7800	18,4000	17,6200	19.373	348.314,88
12/3/2007	17,7800	1,83%	17,3000	18,0600	17,3000	48.629	845.636,42
09/3/2007	17,4600	2,11%	17,2000	17,4800	17,1000	20.262	32.924.902,00
08/3/2007	17,1000	1,66%	17,0000	17,5000	16,7200	27.200	450.605,88
07/3/2007	16,8200	1,69%	16,4200	16,9600	16,4200	19.142	321.596,00
06/3/2007	16,5400	2,10%	16,2000	16,6800	16,2000	14.504	236.966,66
05/3/2007	16,2000	-1,22%	15,9800	16,4000	15,9200	24.576	401.404,22
02/3/2007	16,4000	-1,09%	16,6600	16,7600	16,3600	37.593	616.817,20
01/3/2007	16,5800	-2,13%	16,9400	16,9800	16,5200	22.660	379.282,00
28/2/2007	16,9400	0,59%	16,3400	16,9800	16,2200	29.981	498.248,36
27/2/2007	16,8400	-2,09%	17,1000	17,2000	16,5600	21.462	362.461,40
26/2/2007	17,2000	2,38%	16,6000	17,2000	16,5800	23.626	404.504,20
23/2/2007	16,8000	0,00%	16,9400	17,0600	16,7400	26.350	446.529,30
22/2/2007	16,8000	1,82%	16,5200	16,9200	16,5200	17.255	290.617,80
21/2/2007	16,5000	0,24%	16,5600	16,7800	16,5000	7.036	117.098,52
20/2/2007	16,4600	-0,60%	16,7400	16,8000	16,4000	8.984	149.260,92
16/2/2007	16,5600	0,61%	16,6200	16,6200	16,4600	1.564	25.846,74
15/2/2007	16,4600	0,24%	16,5000	16,6800	16,3200	4.055	67.006,44
14/2/2007	16,4200	0,49%	16,3400	16,5000	16,1800	3.269	53.660,04
13/2/2007	16,3400	0,37%	16,2800	16,3800	16,2000	11.254	183.129,56
12/2/2007	16,2800	-1,09%	16,5000	16,5200	16,2000	9.494	155.059,60
09/2/2007	16,4600	1,86%	16,0600	16,6200	16,0600	25.576	420.979,22
08/2/2007	16,1600	0,12%	16,0000	16,2800	16,0000	8.480	136.913,48
07/2/2007	16,1400	0,75%	16,0000	16,2000	16,0000	7.966	128.372,04
06/2/2007	16,0200	-1,84%	16,3200	16,3400	15,9400	34.581	559.260,42
05/2/2007	16,3200	-1,09%	16,5000	16,6600	16,3000	11.907	196.065,30
02/2/2007	16,5000	0,61%	16,4000	16,6600	16,3800	21.728	358.518,20
01/2/2007	16,4000	-0,36%	16,5200	16,5200	16,4000	11.071	182.098,36
31/1/2007	16,4600	-0,96%	16,6200	16,6200	16,3400	10.088	165.741,26
30/1/2007	16,6200	0,85%	16,4600	16,8000	16,3200	20.056	,00
29/1/2007	16,4800	-1,20%	16,6000	17,0600	16,4400	17.761	294.944,30
26/1/2007	16,6800	0,36%	16,6000	16,8000	16,5600	4.446	73.989,82
25/1/2007	16,6200	-2,00%	16,9600	16,9600	16,6000	6.321	105.536,74
24/1/2007	16,9600	1,80%	16,6600	17,2000	16,6400	18.512	311.799,44
23/1/2007	16,6600	-1,19%	16,8600	16,8800	16,6400	6.772	113.261,80
22/1/2007	16,8600	0,12%	16,8400	17,1400	16,8400	4.087	69.344,70
19/1/2007	16,8400	-1,64%	17,1200	17,1200	16,8000	17.733	300.984,88
18/1/2007	17,1200	0,94%	16,8200	17,1600	16,8200	13.546	230.369,06
17/1/2007	16,9600	2,05%	16,5400	17,2800	16,5200	12.747	213.030,10
16/1/2007	16,6200	-0,48%	16,6000	16,7800	16,5200	7.673	127.254,20
15/1/2007	16,7000	-0,83%	16,8400	16,8400	16,6000	6.017	100.417,12
12/1/2007	16,8400	1,32%	17,0000	17,0000	16,7000	5.656	95.288,02
11/1/2007	16,6200	1,84%	16,3600	16,9000	16,3600	11.912	198.732,22
10/1/2007	16,3200	-2,28%	16,2200	16,6000	16,2200	14.073	236.377,66
09/1/2007	16,7000	-1,30%	16,9000	16,9600	16,6600	8.647	145.668,14
08/1/2007	16,9200	-2,08%	17,0000	17,0400	16,7000	9.780	165.705,40
05/1/2007	17,2800	-1,71%	17,6400	17,6400	17,2600	11.536	200.700,58
04/1/2007	17,5800	-1,57%	17,7000	17,7000	17,5000	8.181	143.934,98
03/1/2007	17,8600	1,48%	17,6000	17,9800	17,6000	23.610	421.502,86
02/1/2007	17,6000	-1,46%	17,8800	17,8800	17,1400	15.710	274.939,12
29/12/2006	17,8600	3,60%	17,4000	18,0000	17,0000	31.850	554.420,64
28/12/2006	17,2400	2,74%	16,7800	17,4400	16,4800	21.866	368.793,88
27/12/2006	16,7800	1,57%	16,5200	16,9400	16,2800	8.198	126.719,78
22/12/2006	16,5200	1,23%	16,6000	16,6000	16,4000	5.936	384.477,52
21/12/2006	16,3200	0,00%	16,7600	16,7600	16,3000	17.496	286.674,34
20/12/2006	16,3200	-0,97%	16,4800	16,5400	16,3000	29.980	491.449,60
19/12/2006	16,4800	-0,84%	16,6200	16,7000	16,4600	13.360	221.157,18
18/12/2006	16,6200	0,61%	16,8800	16,9000	16,5400	13.174	219.503,50
15/12/2006	16,5200	-1,20%	16,7200	16,7200	16,4800	51.396	851.216,42
14/12/2006	16,7200	-1,53%	16,8400	17,0000	16,6600	18.294	308.472,10
13/12/2006	16,9800	-2,19%	17,2400	17,2400	16,8600	22.734	386.312,02
12/12/2006	17,3600	0,81%	17,2200	17,6800	17,2200	10.357	180.201,68
11/12/2006	17,2200	1,18%	17,6400	17,6400	17,0800	11.315	196.182,80
08/12/2006	17,0200	-2,85%	17,5200	18,0000	17,0000	16.685	291.059,00
07/12/2006	17,5200	3,18%	17,0200	17,8800	17,0200	10.787	189.110,60
06/12/2006	16,9800	3,03%	16,8000	17,0200	16,5200	5.732	96.842,00
05/12/2006	16,4800	-2,94%	16,6800	16,9000	16,4600	13.772	229.103,66
04/12/2006	16,9800	-0,47%	16,8200	16,9800	16,7800	623	10.520,08
01/12/2006	17,0600	3,02%	17,0000	17,1000	16,6800	3.140	53.048,40
30/11/2006	16,5600	-1,19%	16,8000	16,8600	16,5000	47.310	790.250,56
29/11/2006	16,7600	0,12%	16,5200	17,0600	16,5200	47.287	795.846,10
28/11/2006	16,7400	-4,34%	17,3600	17,3600	16,6000	20.443	349.438,66
27/11/2006	17,5000	-2,23%	17,7000	17,7000	17,4400	15.951	281.156,54
24/11/2006	17,9000	-3,97%	18,4400	18,6000	17,8200	8.522	153.829,30
23/11/2006	18,6400	-0,11%	18,6200	18,6600	18,6000	5.343	99.461,42
22/11/2006	18,6600	1,08%	18,5000	18,8000	18,5000	7.976	148.824,92
21/11/2006	18,4600	-0,54%	18,5800	18,6000	18,4600	4.002	74.047,64
20/11/2006	18,5600	-1,38%	18,8200	18,8200	18,2400	3.850	71.268,24
17/11/2006	18,8200	-0,42%	19,1000	19,3800	18,7200	9.457	179.968,88
16/11/2006	18,9000	-1,46%	19,4800	19,5000	18,8600	9.657	184.835,60
15/11/2006	19,1800	0,84%	18,8400	19,3800	18,8400	17.424	335.055,30
14/11/2006	19,0200	-1,25%	18,7400	19,4800	18,7400	11.133	214.332,66
13/11/2006	19,2600	3,44%	18,6200	19,5600	18,1000	46.863	901.808,18
10/11/2006	18,6200	2,08%	18,2600	19,3400	18,2000	17.294	320.632,48
09/11/2006	18,2400	0,33%	18,2000	18,2600	18,2000	11.504	209.741,94
08/11/2006	18,1800	-0,22%	18,1600	18,4000	18,1400	16.821	306.777,84
07/11/2006	18,2200	1,22%	18,0800	18,2800	18,0800	24.575	447.395,10
06/11/2006	18,0000	3,93%	17,0200	18,1600	17,0200	31.654	561.512,24
03/11/2006	17,3200	0,70%	17,2000	17,4000	17,2000	2.590	44.698,30
02/11/2006	17,2000	-0,12%	17,2000	17,3800	17,2000	10.852	187.244,92
01/11/2006	17,2200	-0,23%	17,4000	17,4000	17,2000	6.171	106.502,06
31/10/2006	17,2600	1,29%	17,0400	17,2600	16,8000	3.260	55.821,38
30/10/2006	17,0400	-0,23%	17,5000	17,5000	17,0000	13.432	229.189,36
27/10/2006	17,0800	-1,39%	17,2200	17,2600	17,0600	3.340	57.284,36
26/10/2006	17,3200	0,00%	17,4800	17,5000	17,3200	18.755	326.612,36
25/10/2006	17,3200	3,22%	16,8600	17,3800	16,8600	30.148	517.599,92
24/10/2006	16,7800	-0,12%	17,0800	17,4600	16,7000	19.980	339.316,96
23/10/2006	16,8000	0,00%	16,8000	17,0800	16,7400	17.794	301.061,36
20/10/2006	16,8000	0,24%	16,7600	17,0000	16,7600	4.680	78.917,76
19/10/2006	16,7600	0,96%	16,6000	16,8400	16,5200	4.725	78.341,04
18/10/2006	16,6000	-0,95%	16,6600	16,8200	16,6000	3.950	66.049,70
17/10/2006	16,7600	-0,36%	16,7400	16,8200	16,7400	11.129	186.417,48
16/10/2006	16,8200	-0,71%	16,9400	16,9400	16,8000	5.104	86.148,08
13/10/2006	16,9400	0,00%	16,9200	17,0000	16,9200	6.217	105.539,78
12/10/2006	16,9400	-0,59%	17,3000	17,3000	16,9000	5.618	95.386,98
11/10/2006	17,0400	0,12%	17,0000	17,1400	16,8000	6.936	117.368,38
10/10/2006	17,0200	0,83%	17,0000	17,2000	17,0000	11.888	202.249,60
09/10/2006	16,8800	-0,71%	17,0000	17,0000	16,8800	4.465	75.583,44
06/10/2006	17,0000	-0,23%	17,0600	17,1400	16,9200	5.337	90.990,46
05/10/2006	17,0400	-1,27%	17,2200	17,6000	17,0400	7.419	128.048,52
04/10/2006	17,2600	-2,15%	17,6000	17,6000	17,2200	1.983	34.465,54
03/10/2006	17,6400	-0,34%	17,3200	17,8000	17,3200	2.905	51.226,60
02/10/2006	17,7000	-1,45%	17,1800	17,7000	17,1800	3.621	63.549,96
29/9/2006	17,9600	0,90%	17,4000	17,9600	17,1800	5.870	104.232,96
28/9/2006	17,8000	0,23%	17,7000	17,8000	17,1400	11.464	201.996,08
27/9/2006	17,7600	2,07%	16,9200	17,9000	16,9200	8.065	142.382,82
26/9/2006	17,4000	2,59%	17,0000	17,4000	17,0000	8.709	149.987,28
25/9/2006	16,9600	-1,51%	16,9400	17,4400	16,9400	11.278	194.180,78
22/9/2006	17,2200	0,23%	16,9600	17,2200	16,9600	3.122	53.286,26
21/9/2006	17,1800	0,47%	17,4000	17,4000	16,8200	2.424	41.529,00
20/9/2006	17,1000	0,59%	17,0000	17,1000	17,0000	6.050	103.397,00
19/9/2006	17,0000	-1,28%	17,0000	17,3000	16,8000	17.792	302.517,20
18/9/2006	17,2200	-0,92%	17,3800	17,4000	16,9800	10.609	183.531,60
15/9/2006	17,3800	3,33%	16,9000	17,4000	16,7800	5.039	85.466,36
14/9/2006	16,8200	-1,06%	17,0000	17,0000	16,7600	3.564	60.177,96
13/9/2006	17,0000	-1,39%	17,2400	17,5000	17,0000	8.567	146.756,00
12/9/2006	17,2400	-1,60%	17,5000	17,6000	17,0400	7.385	128.001,28
11/9/2006	17,5200	-1,02%	17,1000	17,6400	16,9200	959	16.791,60
08/9/2006	17,7000	2,08%	17,3400	17,7000	17,3400	7.607	133.232,72
07/9/2006	17,3400	0,23%	17,0400	17,3600	16,6800	5.834	99.740,40
06/9/2006	17,3000	-1,93%	17,1000	17,5800	17,1000	3.061	52.970,98
05/9/2006	17,6400	0,34%	17,1200	17,6600	17,1200	1.510	26.561,96
04/9/2006	17,5800	1,03%	17,4000	17,6000	17,4000	8.150	142.726,68
01/9/2006	17,4000	2,23%	17,0000	17,4000	17,0000	380	6.576,60
31/8/2006	17,0200	0,24%	17,0000	17,3400	17,0000	23.836	407.772,46
30/8/2006	16,9800	-0,82%	16,9200	17,3000	16,9200	20.327	345.432,92
29/8/2006	17,1200	-0,70%	17,4000	17,4200	16,9000	10.190	174.011,72
28/8/2006	17,2400	-2,71%	17,6400	17,7000	16,7200	21.122	361.687,62
25/8/2006	17,7200	-1,56%	18,0000	18,0000	17,7200	16.079	286.260,02
24/8/2006	18,0000	-0,33%	18,0000	18,1000	17,8200	6.019	108.228,88
23/8/2006	18,0600	1,23%	17,8600	18,2000	17,8600	5.235	94.766,02
22/8/2006	17,8400	1,13%	17,6200	18,1800	17,6200	26.283	472.506,46
21/8/2006	17,6400	1,38%	17,3000	17,8200	17,3000	8.143	142.785,98
18/8/2006	17,4000	1,75%	17,1000	17,4000	16,9200	7.890	135.698,48
17/8/2006	17,1000	1,42%	16,9000	17,1000	16,8200	7.935	134.671,02
16/8/2006	16,8600	1,20%	16,7000	16,9400	16,7000	5.169	87.029,18
14/8/2006	16,6600	0,36%	16,9400	16,9600	16,6600	3.230	54.215,00
11/8/2006	16,6000	0,48%	16,3200	16,9000	16,3200	6.645	110.809,24
10/8/2006	16,5200	-1,08%	16,7000	16,7000	16,0000	8.158	134.920,54
09/8/2006	16,7000	0,85%	16,6000	16,7000	16,5600	5.126	85.378,72
08/8/2006	16,5600	0,98%	16,5000	16,6000	16,5000	3.929	64.966,54
07/8/2006	16,4000	1,74%	16,3000	16,4000	16,1000	60.955	996.991,20
04/8/2006	16,1200	1,38%	16,0600	16,2400	15,9600	7.336	118.133,80
03/8/2006	15,9000	-2,09%	16,2000	16,2000	15,8600	13.179	211.533,52
02/8/2006	16,2400	2,14%	16,1000	16,3000	15,9000	13.189	213.890,46
01/8/2006	15,9000	2,58%	15,5000	16,2600	15,5000	55.299	885.314,50
31/7/2006	15,5000	1,44%	15,2800	15,6400	15,2800	21.726	336.354,04
28/7/2006	15,2800	-3,66%	15,9000	15,9000	15,2600	13.905	215.707,86
27/7/2006	15,8600	3,80%	15,5400	16,0000	15,5400	16.256	257.406,60
26/7/2006	15,2800	3,24%	14,6600	15,3000	14,6600	21.481	322.430,86
25/7/2006	14,8000	0,82%	14,5200	15,0000	14,5200	4.237	63.263,60
24/7/2006	14,6800	-2,13%	15,0000	15,3200	14,6800	26.012	389.882,30
21/7/2006	15,0000	0,94%	14,7200	15,0000	14,7200	2.397	35.575,84
20/7/2006	14,8600	1,36%	14,8800	14,9000	14,7200	6.364	94.175,72
19/7/2006	14,6600	-0,95%	14,8600	14,8600	14,4000	2.686	39.498,60
18/7/2006	14,8000	4,08%	14,2200	14,8000	14,1400	6.739	96.517,90
17/7/2006	14,2200	-4,44%	14,7000	14,7000	14,0000	7.939	113.193,14
14/7/2006	14,8800	-0,13%	14,6800	14,9000	14,6800	2.041	,00
13/7/2006	14,9000	-2,10%	14,7200	15,0800	14,7200	3.362	,00
12/7/2006	15,2200	1,47%	15,0400	15,4800	15,0000	2.194	,00
11/7/2006	15,0000	0,00%	15,0000	15,0800	14,8200	3.576	,00
10/7/2006	15,0000	-0,53%	14,8000	15,0600	14,7200	3.980	,00
07/7/2006	15,0800	0,53%	15,0000	15,2000	15,0000	13.535	,00
06/7/2006	15,0000	0,67%	14,8800	15,1600	14,8000	11.227	,00
05/7/2006	14,9000	-3,50%	15,4400	15,4400	14,8800	18.987	,00
04/7/2006	15,4400	-1,66%	15,7000	15,7000	15,4400	3.735	,00
03/7/2006	15,7000	-0,88%	15,8400	15,9000	15,7000	1.309	20.787,62
30/6/2006	15,8400	0,89%	15,7800	15,9000	15,7000	12.302	,00
29/6/2006	15,7000	1,03%	15,6000	15,8000	15,4000	12.847	,00
28/6/2006	15,5400	-0,89%	15,7800	15,7800	15,2400	102.538	,00
27/6/2006	15,6800	-2,00%	15,9800	15,9800	15,6200	103.015	,00
26/6/2006	16,0000	0,76%	15,6000	16,0000	15,6000	1.768	,00
23/6/2006	15,8800	-3,17%	16,3000	16,3000	15,8600	2.471	,00
22/6/2006	16,4000	2,63%	16,4200	16,4400	15,8600	5.506	,00
21/6/2006	15,9800	-1,36%	15,9000	16,2000	15,9000	1.348	,00
20/6/2006	16,2000	-1,82%	15,7000	16,4000	15,1800	2.789	,00
19/6/2006	16,5000	2,74%	15,7200	16,7800	15,7200	3.181	,00
16/6/2006	16,0600	0,37%	16,1400	16,4600	15,1400	7.877	,00
15/6/2006	16,0000	6,67%	15,4400	16,1800	15,2400	10.721	,00
14/6/2006	15,0000	4,17%	14,4800	15,4600	14,4800	12.195	,00
13/6/2006	14,4000	-9,89%	15,2000	15,4600	14,4000	21.087	,00
09/6/2006	15,9800	2,04%	15,7800	16,1000	15,7200	5.070	,00
08/6/2006	15,6600	-1,51%	15,7400	15,7400	15,1200	7.724	,00
07/6/2006	15,9000	0,51%	15,3400	16,2600	15,2000	20.409	,00
06/6/2006	15,8200	-7,05%	16,6200	16,6400	15,8000	9.886	,00
05/6/2006	17,0200	-2,74%	17,4000	17,4000	17,0000	4.124	,00
02/6/2006	17,5000	0,57%	17,5000	18,2400	17,1000	13.088	,00
01/6/2006	17,4000	-4,40%	17,6200	17,6200	17,4000	2.982	,00
31/5/2006	18,2000	4,96%	17,2800	18,2000	17,0600	35.872	,00
30/5/2006	17,3400	-3,67%	18,0000	18,0000	17,3400	4.292	,00
29/5/2006	18,0000	0,90%	17,9600	18,1000	17,9000	14.753	,00
26/5/2006	17,8400	3,48%	17,2400	17,8600	17,2400	35.579	,00
25/5/2006	17,2400	0,82%	16,9800	17,4000	16,9800	6.723	,00
24/5/2006	17,1000	-4,89%	18,4600	18,4600	17,0000	12.914	,00
23/5/2006	17,9800	3,93%	17,3000	18,0000	16,3600	17.350	,00
22/5/2006	17,3000	-2,92%	17,2000	17,6600	17,1200	33.791	,00
19/5/2006	17,8200	-0,45%	17,6600	17,8400	17,3200	7.213	,00
18/5/2006	17,9000	-3,97%	18,5000	18,5000	17,6000	11.142	,00
17/5/2006	18,6400	-0,32%	18,7000	18,9800	18,5200	6.059	,00
16/5/2006	18,7000	0,43%	18,2000	18,7000	18,2000	25.273	,00
15/5/2006	18,6200	-2,00%	19,0000	19,1000	18,4000	9.762	,00
12/5/2006	19,0000	1,17%	18,8000	19,0600	18,7400	3.963	,00
11/5/2006	18,7800	-2,49%	18,8200	19,3200	18,7600	13.292	,00
10/5/2006	19,2600	1,37%	18,9200	19,3200	18,8000	14.578	,00
09/5/2006	19,0000	0,21%	18,9600	19,3000	18,9200	16.377	,00
08/5/2006	18,9600	0,32%	19,3200	19,3200	18,8400	22.438	,00
05/5/2006	18,9000	-1,15%	19,1600	19,1600	18,9000	18.124	,00
04/5/2006	19,1200	-1,54%	19,1200	19,2400	19,1200	9.467	,00
03/5/2006	19,4200	1,15%	19,2000	19,6000	19,1600	5.802	,00
02/5/2006	19,2000	-0,62%	19,3200	19,3800	19,1600	26.103	,00
28/4/2006	19,3200	1,26%	18,9200	19,3200	18,4200	15.066	,00
27/4/2006	19,0800	-0,31%	19,0000	19,1000	18,8400	16.191	,00
26/4/2006	19,1400	0,00%	19,1400	19,2000	19,0400	16.397	,00
25/4/2006	19,1400	0,00%	18,9800	19,1800	18,7000	14.026	,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.%