Συνεχης ενημερωση

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

42,3500 €

-0,4500 (-1,05%)

Άνοιγμα 42,5500
Υψηλό 43,4000
Χαμηλό 42,3500

Όγκος 6.851
Τζίρος 291.662 €
Πράξεις 94

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/10/2019	23,0000	0,00%	22,7500	23,0000	22,7500	4.292	98.161,90
30/10/2019	23,0000	0,22%	23,0000	23,0000	22,7500	4.729	108.058,50
29/10/2019	22,9500	-0,22%	23,0000	23,0500	22,9000	7.770	178.617,35
25/10/2019	23,0000	1,10%	22,9000	23,1000	22,6500	5.495	125.771,05
24/10/2019	22,7500	-1,09%	22,6000	23,0500	22,6000	3.128	71.278,15
23/10/2019	23,0000	0,44%	23,4500	23,4500	22,5000	2.881	65.805,85
22/10/2019	22,9000	-0,22%	22,9500	23,4500	22,9000	9.087	209.946,20
21/10/2019	22,9500	1,10%	22,9000	23,2000	22,8000	6.771	155.405,95
18/10/2019	22,7000	-0,22%	22,7500	22,8000	22,3000	3.418	77.236,60
17/10/2019	22,7500	0,66%	22,5500	22,8000	22,5500	1.858	42.137,95
16/10/2019	22,6000	0,67%	22,5000	22,7500	22,4500	14.150	318.643,95
15/10/2019	22,4500	-1,97%	23,1500	23,1500	22,4000	5.735	130.151,20
14/10/2019	22,9000	-2,76%	23,6000	23,6000	22,8500	14.021	323.419,75
11/10/2019	23,5500	0,21%	23,6500	23,6500	23,0500	2.957	69.305,35
10/10/2019	23,5000	1,29%	22,6000	23,8500	22,6000	47.578	1.121.727,00
09/10/2019	23,2000	4,04%	22,3000	23,2000	21,9000	36.360	819.701,40
08/10/2019	22,3000	-0,89%	22,3500	22,5000	21,9000	12.228	271.122,45
07/10/2019	22,5000	0,22%	22,3500	22,6500	22,2000	6.758	151.678,75
04/10/2019	22,4500	-0,22%	22,6000	22,7000	21,9000	10.052	223.555,55
03/10/2019	22,5000	-1,75%	23,2500	23,2500	21,5000	20.193	447.872,45
02/10/2019	22,9000	-3,78%	23,6500	23,6500	22,7000	13.901	319.834,55
01/10/2019	23,8000	1,06%	23,5000	23,8000	23,3000	17.512	412.531,30
30/9/2019	23,5500	-1,67%	23,9500	24,0000	23,4500	2.796	66.099,70
27/9/2019	23,9500	-0,83%	24,0000	24,0500	23,7500	2.209	52.819,70
26/9/2019	24,1500	0,84%	24,0000	24,1500	23,8500	5.046	121.250,60
25/9/2019	23,9500	0,84%	23,6500	23,9500	23,2000	8.392	197.446,05
24/9/2019	23,7500	0,00%	23,9500	23,9500	23,2000	4.362	103.221,00
23/9/2019	23,7500	0,00%	23,6500	23,7500	23,2000	3.007	70.665,05
20/9/2019	23,7500	0,21%	23,7000	23,9000	23,4000	7.454	176.171,10
19/9/2019	23,7000	-0,63%	23,8500	24,0000	23,6000	2.812	67.016,35
18/9/2019	23,8500	2,14%	23,3500	24,0000	23,3500	10.745	256.273,00
17/9/2019	23,3500	0,43%	23,3500	23,4500	23,1500	1.564	36.503,55
16/9/2019	23,2500	0,43%	23,1000	23,8000	23,1000	7.379	173.355,95
13/9/2019	23,1500	-0,22%	23,2500	23,3500	23,0000	2.980	68.993,75
12/9/2019	23,2000	-0,43%	23,3000	23,3500	23,2000	969	22.574,55
11/9/2019	23,3000	0,22%	23,2000	23,5500	23,1000	5.132	119.770,15
10/9/2019	23,2500	-0,43%	23,3000	23,7000	23,2500	9.191	215.468,00
09/9/2019	23,3500	-1,06%	23,3500	23,6000	23,3500	2.004	47.031,15
06/9/2019	23,6000	0,21%	24,0000	24,0000	23,3000	4.556	108.492,00
05/9/2019	23,5500	2,17%	23,0500	23,5500	23,0500	7.080	164.957,20
04/9/2019	23,0500	-0,65%	23,5000	23,6000	23,0500	5.046	117.226,75
03/9/2019	23,2000	-1,90%	23,6500	23,6500	23,2000	3.121	72.801,05
02/9/2019	23,6500	0,42%	23,1000	23,6500	23,1000	1.943	45.413,80
30/8/2019	23,5500	2,17%	22,7000	23,8000	22,7000	9.782	229.885,40
29/8/2019	23,0500	1,99%	22,8000	23,4500	22,8000	5.434	125.594,35
28/8/2019	22,6000	-1,95%	23,2500	23,4000	22,4000	15.277	348.542,20
27/8/2019	23,0500	-0,43%	23,0500	23,2000	22,8000	7.365	169.323,15
26/8/2019	23,1500	-1,91%	23,6000	23,6000	22,9500	4.948	115.617,02
23/8/2019	23,6000	-1,26%	23,9000	24,3500	23,4000	14.204	339.242,30
22/8/2019	23,9000	1,49%	23,6000	24,2000	23,5500	23.842	567.509,35
21/8/2019	23,5500	1,73%	22,7000	23,5500	22,7000	9.580	223.141,60
20/8/2019	23,1500	1,98%	22,6000	23,2000	22,3000	10.368	237.367,05
19/8/2019	22,7000	2,71%	22,3000	22,8000	22,0000	11.401	254.945,90
16/8/2019	22,1000	-1,56%	22,5000	22,5500	22,0000	6.218	138.747,90
14/8/2019	22,4500	-1,54%	22,9500	23,4000	22,3000	19.653	447.062,60
13/8/2019	22,8000	-0,87%	22,8000	23,3500	22,3500	5.721	130.306,90
12/8/2019	23,0000	-0,43%	23,0000	23,2000	22,5000	8.715	198.849,90
09/8/2019	23,1000	-1,91%	23,3500	23,5000	22,4500	9.220	213.475,75
08/8/2019	23,5500	1,51%	23,8500	23,8500	23,0000	9.728	226.702,40
07/8/2019	23,2000	-1,69%	23,6000	23,9500	23,1500	14.926	351.802,80
06/8/2019	23,6000	-0,42%	23,7000	24,0500	23,3000	8.815	209.067,55
05/8/2019	23,7000	-4,24%	24,5000	24,7500	23,7000	15.202	368.950,75
02/8/2019	24,7500	-0,20%	23,9500	25,2500	23,3000	18.886	462.718,00
01/8/2019	24,8000	0,00%	24,8000	24,9000	24,0000	15.382	376.808,25
31/7/2019	24,8000	5,08%	23,6000	24,8000	23,3500	5.700	136.140,55
30/7/2019	23,6000	-1,46%	24,0000	24,0500	23,2000	13.226	314.126,55
29/7/2019	23,9500	-0,62%	23,4500	24,2500	23,4500	9.325	223.649,55
26/7/2019	24,1000	2,55%	23,7000	24,1000	23,2000	8.762	208.918,50
25/7/2019	23,5000	1,51%	23,4000	24,0000	22,7000	13.823	326.047,00
24/7/2019	23,1500	-2,53%	23,7500	23,9500	22,8500	11.397	266.865,40
23/7/2019	23,7500	-0,21%	23,6500	23,8000	23,1000	5.930	139.656,95
22/7/2019	23,8000	0,42%	23,6500	23,9500	23,5500	22.214	527.754,30
19/7/2019	23,7000	3,04%	23,3500	23,7000	23,1000	15.034	352.004,35
18/7/2019	23,0000	1,10%	22,3500	23,3500	22,3500	14.483	334.009,00
17/7/2019	22,7500	1,56%	22,0500	22,8000	22,0500	9.815	222.312,10
16/7/2019	22,4000	1,82%	22,1500	22,4000	21,9000	9.769	215.635,90
15/7/2019	22,0000	-4,14%	21,9000	22,8500	21,9000	8.409	186.426,70
12/7/2019	22,9500	0,00%	22,8500	23,2000	22,6000	9.696	222.285,00
11/7/2019	22,9500	2,23%	22,5500	23,0000	22,4000	8.426	191.125,55
10/7/2019	22,4500	0,90%	22,4000	22,8000	22,2500	12.926	292.551,50
09/7/2019	22,2500	-3,05%	23,3000	23,3000	22,1500	15.806	353.944,10
08/7/2019	22,9500	-0,22%	23,2000	23,2000	22,6000	6.984	159.694,20
05/7/2019	23,0000	0,00%	23,0000	23,2500	22,9000	24.802	572.372,10
04/7/2019	23,0000	0,00%	23,0000	23,0000	22,8000	34.886	800.522,45
03/7/2019	23,0000	2,22%	22,5000	23,0000	22,3500	51.846	1.180.301,55
02/7/2019	22,5000	1,35%	22,5000	22,5000	22,1000	13.885	308.479,35
01/7/2019	22,2000	0,91%	22,1000	22,6000	21,9500	22.638	500.396,20
28/6/2019	22,0000	-1,79%	22,6000	22,6000	21,8500	14.746	325.606,45
27/6/2019	22,4000	0,45%	22,4000	22,4000	22,1000	21.421	477.824,65
26/6/2019	22,3000	-1,11%	22,3500	22,6000	21,8000	7.231	160.684,65
25/6/2019	22,5500	2,50%	22,2000	22,5500	21,8500	3.288	72.994,30
24/6/2019	22,0000	1,85%	21,7000	22,0000	21,3000	11.304	247.234,70
21/6/2019	21,6000	-1,14%	21,8500	21,9000	21,0500	43.973	946.050,85
20/6/2019	21,8500	-1,13%	22,6000	22,6000	21,7500	23.401	511.787,95
19/6/2019	22,1000	-2,43%	22,9500	22,9500	22,1000	15.178	340.235,20
18/6/2019	22,6500	-1,09%	23,0000	23,0000	22,4500	14.972	339.496,35
14/6/2019	22,9000	1,10%	22,6500	22,9000	22,4000	4.816	109.032,60
13/6/2019	22,6500	2,03%	22,5000	23,4000	22,3000	31.223	712.289,30
12/6/2019	22,2000	-0,89%	22,2500	22,7000	22,1500	5.596	125.330,35
11/6/2019	22,4000	0,00%	22,5500	22,7000	22,3000	6.810	153.028,55
10/6/2019	22,4000	1,82%	22,7500	22,8000	22,2000	11.239	252.184,15
07/6/2019	22,0000	0,00%	22,1000	22,2000	21,9000	17.394	383.881,60
06/6/2019	22,0000	0,92%	21,7500	22,4500	21,7500	7.926	175.736,15
05/6/2019	21,8000	0,00%	21,9000	22,0000	21,6500	7.815	170.870,00
04/6/2019	21,8000	0,00%	21,9500	21,9500	21,5500	6.188	134.612,45
03/6/2019	21,8000	-0,68%	22,0000	22,3000	21,7000	14.375	315.683,45
31/5/2019	21,9500	-2,44%	22,5000	22,5000	21,9000	32.143	708.528,00
30/5/2019	22,5000	2,97%	22,0000	22,7500	21,7000	22.346	494.772,45
29/5/2019	21,8500	-5,41%	23,0000	23,0000	21,8500	27.542	617.027,90
28/5/2019	23,1000	1,54%	22,7500	23,3000	22,3500	34.327	789.664,70
27/5/2019	22,7500	11,79%	21,5000	22,7500	21,3000	38.121	839.504,05
24/5/2019	20,3500	-0,25%	20,5000	20,6000	20,0500	5.217	106.283,60
23/5/2019	20,4000	-0,49%	20,6500	20,6500	20,2500	4.854	99.113,25
22/5/2019	20,5000	-3,53%	21,1000	21,3500	20,5000	11.027	230.286,25
21/5/2019	21,2500	1,43%	20,6500	21,9000	20,6500	9.611	206.137,65
20/5/2019	20,9500	-2,78%	21,6000	21,6000	20,6000	6.162	129.915,15
17/5/2019	21,5500	0,70%	21,8000	21,9000	21,0000	8.313	178.740,25
16/5/2019	21,4000	1,90%	21,6000	21,6000	20,9000	7.125	151.612,85
15/5/2019	21,0000	-2,55%	21,5500	22,3000	20,6500	12.327	263.909,75
14/5/2019	21,5500	1,65%	21,3000	22,6000	20,9500	16.085	350.041,15
13/5/2019	21,2000	-0,93%	20,7500	21,7000	20,7500	10.650	226.666,60
10/5/2019	21,4000	7,11%	19,8000	21,4000	19,8000	14.111	290.973,35
09/5/2019	19,9800	-3,01%	20,4000	20,5500	19,6000	13.225	267.143,34
08/5/2019	20,6000	0,00%	20,6000	20,8500	20,3000	12.127	249.033,10
07/5/2019	20,6000	-0,48%	21,0000	21,2500	20,5500	6.621	137.270,60
06/5/2019	20,7000	-6,76%	21,5500	21,8500	20,6500	11.624	245.740,85
03/5/2019	22,2000	3,26%	21,9500	22,2000	21,3000	17.725	387.239,65
02/5/2019	21,5000	3,86%	20,7000	22,1000	20,6000	36.127	779.300,90
30/4/2019	20,7000	3,50%	20,0000	20,7000	19,9200	12.612	258.183,00
25/4/2019	20,0000	0,00%	20,0000	20,1500	19,8200	8.697	173.930,00
24/4/2019	20,0000	0,50%	19,9200	20,0000	19,5000	8.238	162.998,00
23/4/2019	19,9000	2,05%	19,5200	20,0000	19,5200	12.967	257.512,00
18/4/2019	19,5000	0,00%	19,7800	19,7800	19,1600	12.981	252.504,00
17/4/2019	19,5000	-0,91%	19,2600	19,7600	19,2600	12.208	238.849,00
16/4/2019	19,6800	1,03%	19,4800	19,6800	19,2800	15.327	298.513,00
15/4/2019	19,4800	2,85%	19,2000	19,9000	19,1400	22.379	436.717,00
12/4/2019	18,9400	0,74%	18,9000	19,3000	18,8400	22.671	433.148,00
11/4/2019	18,8000	1,84%	18,5000	18,8800	18,3800	19.528	364.883,00
10/4/2019	18,4600	2,78%	18,1000	18,5600	17,9400	25.133	461.390,00
09/4/2019	17,9600	-0,22%	18,0000	18,3000	17,8400	28.624	516.940,00
08/4/2019	18,0000	3,57%	17,5000	18,0000	17,4000	24.921	441.487,00
05/4/2019	17,3800	0,81%	17,0400	17,3800	17,0200	5.963	102.501,00
04/4/2019	17,2400	1,17%	17,1400	17,3000	17,0200	4.624	79.356,00
03/4/2019	17,0400	-0,93%	17,2000	17,3400	16,8600	16.171	276.326,00
02/4/2019	17,2000	1,65%	16,9800	17,3000	16,9000	36.156	621.291,00
01/4/2019	16,9200	0,48%	16,8400	16,9600	16,6800	7.012	117.925,00
29/3/2019	16,8400	2,31%	16,6200	16,9600	16,4600	4.785	80.041,00
28/3/2019	16,4600	-0,60%	16,5000	16,5000	16,4000	4.723	77.736,00
27/3/2019	16,5600	0,24%	16,5600	16,6000	16,4800	2.600	43.021,00
26/3/2019	16,5200	-0,12%	16,3600	16,5400	16,3400	8.095	132.928,00
22/3/2019	16,5400	-0,24%	16,6800	16,8400	16,4000	3.666	61.119,00
21/3/2019	16,5800	0,61%	16,4800	16,5800	16,4200	5.468	89.984,00
20/3/2019	16,4800	0,24%	16,7000	16,7000	16,4600	4.098	67.821,00
19/3/2019	16,4400	-1,56%	16,7000	16,7000	16,3800	5.397	89.093,00
18/3/2019	16,7000	0,97%	15,9400	16,9000	15,9400	4.937	82.092,00
15/3/2019	16,5400	-0,60%	16,6800	16,8600	16,5000	8.817	146.731,00
14/3/2019	16,6400	0,73%	16,5600	16,7200	16,5200	8.479	140.797,00
13/3/2019	16,5200	1,10%	16,3400	16,7000	16,3400	4.036	66.663,00
12/3/2019	16,3400	0,12%	16,2800	16,5600	16,2800	8.059	132.445,00
08/3/2019	16,3200	-1,33%	16,7000	16,7000	16,3200	4.855	80.392,00
07/3/2019	16,5400	-1,90%	16,8400	16,8600	16,3800	7.007	116.542,00
06/3/2019	16,8600	-1,52%	17,1000	17,1800	16,8600	5.000	85.139,00
05/3/2019	17,1200	0,23%	16,8400	17,1200	16,8200	10.659	180.415,00
04/3/2019	17,0800	1,07%	17,0000	17,1200	16,7000	9.775	165.891,00
01/3/2019	16,9000	1,68%	16,4800	16,9000	16,4400	11.525	192.404,00
28/2/2019	16,6200	2,85%	16,1600	16,6200	16,1600	10.677	175.516,00
27/2/2019	16,1600	1,00%	16,1800	16,2800	16,0600	4.722	76.242,00
26/2/2019	16,0000	0,38%	16,0800	16,1800	16,0000	6.640	106.922,00
25/2/2019	15,9400	-1,85%	16,3000	16,4400	15,9400	18.132	294.994,00
22/2/2019	16,2400	0,37%	16,1800	16,3600	16,1400	2.915	47.495,00
21/2/2019	16,1800	-1,58%	16,4400	16,5600	16,1800	15.414	253.545,00
20/2/2019	16,4400	-0,12%	16,3800	16,4800	16,1800	13.180	214.846,00
19/2/2019	16,4600	0,98%	16,3000	16,5000	16,2200	12.638	207.402,00
18/2/2019	16,3000	-0,12%	16,3200	16,4000	16,1800	6.626	108.088,00
15/2/2019	16,3200	3,16%	16,2800	16,4000	16,1200	18.876	307.883,00
14/2/2019	15,8200	0,00%	16,0000	16,2600	15,8200	15.664	252.101,98
13/2/2019	15,8200	0,51%	15,7800	15,9800	15,6600	10.742	169.770,20
12/2/2019	15,7400	0,38%	15,6800	15,8400	15,5800	5.905	92.910,00
11/2/2019	15,6800	0,51%	15,7600	15,8400	15,6600	8.856	139.584,08
08/2/2019	15,6000	1,96%	15,3200	15,7200	15,2400	12.341	192.708,70
07/2/2019	15,3000	0,00%	15,5000	15,6600	15,3000	11.577	178.667,62
06/2/2019	15,3000	3,66%	14,8600	15,5000	14,8000	43.210	656.763,78
05/2/2019	14,7600	0,00%	14,9400	14,9400	14,6800	4.652	68.746,90
04/2/2019	14,7600	0,41%	14,8000	14,9000	14,6600	3.386	50.134,72
01/2/2019	14,7000	0,00%	14,6200	14,8000	14,6000	4.553	66.888,24
31/1/2019	14,7000	-0,14%	14,8000	14,9000	14,5600	4.385	64.524,48
30/1/2019	14,7200	-1,21%	14,7400	15,0000	14,6600	7.047	103.932,56
29/1/2019	14,9000	1,36%	15,0800	15,0800	14,7600	2.782	41.203,70
28/1/2019	14,7000	-1,47%	14,9600	14,9800	14,7000	3.744	55.350,72
25/1/2019	14,9200	0,13%	15,3400	15,4000	14,9200	3.256	49.051,02
24/1/2019	14,9000	-0,67%	14,8600	15,0000	14,7200	8.737	130.094,56
23/1/2019	15,0000	0,54%	15,0000	15,1200	14,8000	3.944	58.821,74
22/1/2019	14,9200	-0,13%	15,0200	15,2000	14,9000	3.528	53.010,76
21/1/2019	14,9400	-1,06%	14,7800	15,2000	14,7400	2.469	36.714,76
18/1/2019	15,1000	0,80%	15,1000	15,1000	14,7000	7.276	108.637,40
17/1/2019	14,9800	0,54%	14,9000	15,0000	14,6200	6.052	89.279,82
16/1/2019	14,9000	-0,40%	14,9000	15,2000	14,9000	2.543	37.921,04
15/1/2019	14,9600	-0,27%	15,0000	15,0000	14,7600	652	9.703,22
14/1/2019	15,0000	-0,27%	14,6400	15,0000	14,6200	1.036	15.476,92
11/1/2019	15,0400	3,16%	14,8000	15,1600	14,6200	4.685	69.854,38
10/1/2019	14,5800	-0,82%	14,7400	14,9000	14,5800	6.079	88.955,02
09/1/2019	14,7000	-1,87%	15,0400	15,0400	14,5000	7.022	103.313,94
08/1/2019	14,9800	0,67%	14,8000	15,0000	14,6000	1.572	23.388,06
07/1/2019	14,8800	-0,13%	14,9000	14,9000	14,5600	1.005	14.794,90
04/1/2019	14,9000	0,40%	14,5800	14,9000	14,5800	433	6.421,52
03/1/2019	14,8400	1,50%	14,5200	14,9200	14,4200	3.000	44.403,06
02/1/2019	14,6200	-0,27%	14,6400	14,7800	14,5000	1.509	22.004,64
31/12/2018	14,6600	-0,95%	14,7000	14,8800	14,5400	1.530	22.402,00
28/12/2018	14,8000	0,14%	14,7800	14,8200	14,5400	980	14.389,00
27/12/2018	14,7800	-1,47%	15,0000	15,0000	14,5800	3.126	46.013,00
21/12/2018	15,0000	0,54%	14,6800	15,2000	14,6800	3.070	45.927,00
20/12/2018	14,9200	-0,67%	15,0200	15,2800	14,7200	3.739	55.844,00
19/12/2018	15,0200	0,40%	14,9800	15,2800	14,7800	2.673	39.977,00
18/12/2018	14,9600	-1,84%	15,2000	15,5000	14,5200	7.469	111.524,00
17/12/2018	15,2400	-1,04%	15,3600	15,5200	15,1600	8.112	124.110,00
14/12/2018	15,4000	-2,28%	15,5000	15,6000	15,4000	822	12.729,00
13/12/2018	15,7600	0,77%	15,5000	15,7600	15,4800	331	5.183,00
12/12/2018	15,6400	1,56%	15,3400	15,6400	15,3400	875	13.657,00
11/12/2018	15,4000	0,00%	15,5000	15,7600	15,3600	2.788	43.055,00
10/12/2018	15,4000	-2,53%	15,4200	15,8000	15,4000	2.177	33.675,00
07/12/2018	15,8000	0,25%	15,7600	15,8600	15,5000	10.940	172.271,00
06/12/2018	15,7600	1,03%	15,4200	15,8200	15,4000	10.055	156.787,00
05/12/2018	15,6000	-2,38%	15,8200	15,9200	15,5600	12.391	195.030,00
04/12/2018	15,9800	-0,75%	16,0200	16,2800	15,9000	3.363	53.836,00
03/12/2018	16,1000	1,90%	15,7800	16,5000	15,3000	38.227	614.612,00
30/11/2018	15,8000	0,00%	15,8000	15,8000	15,5000	12.262	193.325,00
29/11/2018	15,8000	1,67%	15,1000	15,8000	15,1000	5.746	90.462,00
28/11/2018	15,5400	0,91%	15,1200	15,6800	15,1200	5.883	91.205,00
27/11/2018	15,4000	-0,39%	15,5200	15,5400	15,1000	6.581	101.383,00
26/11/2018	15,4600	2,38%	15,0000	15,5400	15,0000	5.378	82.707,00
23/11/2018	15,1000	-0,66%	15,3800	15,3800	15,0200	582	8.808,00
22/11/2018	15,2000	1,06%	15,0400	15,3600	15,0400	502	7.637,00
21/11/2018	15,0400	-1,05%	15,2000	15,6800	15,0400	1.166	17.713,00
20/11/2018	15,2000	-1,30%	15,3400	15,3800	15,0000	10.907	165.698,00
19/11/2018	15,4000	-1,16%	15,7200	15,7200	15,2600	1.333	20.488,00
16/11/2018	15,5800	-0,51%	15,4800	15,6000	15,3800	1.395	21.594,00
15/11/2018	15,6600	1,82%	15,7600	15,7600	15,3400	5.260	82.241,00
14/11/2018	15,3800	-1,66%	15,6400	15,7000	15,3200	2.592	40.178,00
13/11/2018	15,6400	0,26%	15,5200	15,8000	15,5200	24.618	388.452,00
12/11/2018	15,6000	-0,38%	15,6200	15,7400	15,5400	1.274	19.891,00
09/11/2018	15,6600	0,00%	15,4800	15,7600	15,4600	2.798	43.618,00
08/11/2018	15,6600	0,00%	15,5000	15,8600	15,3800	30.124	475.805,00
07/11/2018	15,6600	0,51%	15,5800	15,7800	15,5200	1.908	29.881,00
06/11/2018	15,5800	0,65%	15,3800	15,7800	15,3200	1.567	24.261,00
05/11/2018	15,4800	-0,64%	15,5000	15,5000	15,3400	1.558	24.020,00
02/11/2018	15,5800	0,26%	15,5400	15,7400	15,3000	5.324	82.555,00
01/11/2018	15,5400	-0,38%	15,7600	15,7800	15,3600	3.083	47.751,00
31/10/2018	15,6000	0,26%	15,5600	15,7600	15,4400	2.128	33.035,00
30/10/2018	15,5600	-1,02%	15,6600	15,7200	15,5600	969	15.155,00
29/10/2018	15,7200	-1,13%	15,8400	15,8400	15,6200	972	15.293,00
26/10/2018	15,9000	0,13%	15,8800	15,9800	15,6000	2.403	37.885,00
25/10/2018	15,8800	0,38%	15,8600	15,9800	15,7800	485	7.697,00
24/10/2018	15,8200	0,38%	15,8800	15,8800	15,5600	525	8.268,00
23/10/2018	15,7600	-0,25%	15,9000	15,9000	15,4400	4.344	68.051,00
22/10/2018	15,8000	0,25%	15,7600	15,9000	15,5600	478	7.560,00
19/10/2018	15,7600	0,25%	15,6200	15,8000	15,5000	5.817	90.797,00
18/10/2018	15,7200	-0,88%	15,7800	15,8800	15,7000	1.322	20.801,00
17/10/2018	15,8600	1,15%	15,9400	15,9400	15,6400	4.046	63.918,00
16/10/2018	15,6800	-0,76%	15,7400	15,7800	15,3600	4.785	74.825,00
15/10/2018	15,8000	1,54%	15,9600	15,9600	15,6200	6.027	95.169,00
12/10/2018	15,5600	-1,02%	15,6400	15,9000	15,5400	1.531	23.961,00
11/10/2018	15,7200	1,42%	15,5000	15,7200	15,4000	5.212	81.189,00
10/10/2018	15,5000	-2,52%	16,0200	16,1000	15,5000	10.386	162.353,00
09/10/2018	15,9000	-0,62%	16,4400	16,4400	15,8000	10.733	171.322,00
08/10/2018	16,0000	-1,84%	16,3600	16,3600	15,7200	8.400	134.411,00
05/10/2018	16,3000	-2,40%	16,8200	16,8200	16,2800	4.286	69.957,00
04/10/2018	16,7000	1,09%	16,8000	16,8800	16,6000	18.801	314.587,00
03/10/2018	16,5200	-0,12%	16,5400	16,8600	16,0200	11.817	193.482,00
02/10/2018	16,5400	-0,96%	16,7400	16,8000	16,5000	1.883	31.144,00
01/10/2018	16,7000	1,21%	16,5600	16,7400	16,5600	4.028	67.108,00
28/9/2018	16,5000	0,00%	16,6000	16,6000	16,3000	4.964	81.664,00
27/9/2018	16,5000	3,13%	16,5000	16,5600	16,3800	10.657	175.571,00
26/9/2018	16,0000	-2,08%	16,2000	16,4000	16,0000	4.127	66.399,00
25/9/2018	16,3400	2,13%	16,3000	16,3800	15,9200	641	10.435,00
24/9/2018	16,0000	-1,23%	16,1000	16,2600	15,9600	2.727	43.861,00
21/9/2018	16,2000	1,25%	16,0000	16,3600	16,0000	7.550	122.731,00
20/9/2018	16,0000	1,01%	16,1800	16,2400	15,8400	14.208	228.041,00
19/9/2018	15,8400	-2,70%	16,0800	16,4400	15,8400	5.531	89.441,00
18/9/2018	16,2800	0,62%	16,1200	16,4000	15,9000	1.428	23.105,00
17/9/2018	16,1800	-0,12%	15,9800	16,2000	15,9000	2.225	35.542,00
14/9/2018	16,2000	1,89%	16,3800	16,4000	15,9200	575	9.293,00
13/9/2018	15,9000	-0,50%	16,0200	16,3800	15,9000	4.093	65.591,00
12/9/2018	15,9800	-0,12%	16,2000	16,8000	15,9600	5.463	87.988,00
11/9/2018	16,0000	-2,20%	16,4000	16,4000	16,0000	1.835	29.578,00
10/9/2018	16,3600	1,61%	16,1000	16,5800	16,1000	796	13.028,00
07/9/2018	16,1000	-1,11%	16,2400	16,4000	16,1000	1.517	24.619,00
06/9/2018	16,2800	1,37%	16,4800	16,4800	16,2000	1.374	22.386,00
05/9/2018	16,0600	-0,86%	16,2200	16,5800	16,0400	7.386	119.083,00
04/9/2018	16,2000	0,87%	16,0000	16,9600	16,0000	4.671	75.649,00
03/9/2018	16,0600	-0,99%	16,3600	16,3600	16,0600	2.973	48.114,00
31/8/2018	16,2200	-2,64%	16,7200	16,8200	16,2200	6.884	113.396,00
30/8/2018	16,6600	-0,12%	16,8000	16,8000	16,6200	4.289	71.922,00
29/8/2018	16,6800	0,85%	16,5800	16,7000	16,4000	2.341	38.787,00
28/8/2018	16,5400	1,60%	16,2800	16,6000	16,2000	2.211	36.287,00
27/8/2018	16,2800	-0,73%	16,8000	16,8200	16,0400	1.821	29.877,00
24/8/2018	16,4000	-0,85%	16,6200	16,6200	16,4000	555	9.173,00
23/8/2018	16,5400	2,22%	16,2000	16,6000	16,0600	3.240	53.210,00
22/8/2018	16,1800	0,50%	16,2000	16,2000	15,9200	1.427	23.043,00
21/8/2018	16,1000	-1,83%	16,5400	16,6600	16,0000	5.894	95.339,00
20/8/2018	16,4000	0,00%	16,0600	16,6800	16,0600	543	8.871,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%