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
13/6/2018	16,5000	0,98%	16,3000	16,5000	16,2000	5.714	93.791,00
12/6/2018	16,3400	0,25%	16,4000	16,4000	16,3000	5.389	87.932,00
11/6/2018	16,3000	-0,61%	16,5000	16,5000	16,3000	5.204	84.904,00
08/6/2018	16,4000	0,00%	16,4000	16,4400	16,3200	2.537	41.477,00
07/6/2018	16,4000	0,99%	16,1400	16,6000	16,1400	9.472	155.058,00
06/6/2018	16,2400	-0,49%	16,5200	16,5200	16,1400	2.192	35.570,00
05/6/2018	16,3200	0,12%	16,1200	16,4800	16,1200	20.019	326.828,00
04/6/2018	16,3000	-0,85%	16,5000	16,5000	16,0200	23.596	384.750,00
01/6/2018	16,4400	0,86%	16,3000	16,4400	16,1000	2.793	45.513,00
31/5/2018	16,3000	3,16%	15,8600	16,3000	15,7200	6.201	99.988,00
30/5/2018	15,8000	1,02%	15,9200	15,9200	15,7200	3.774	59.562,00
29/5/2018	15,6400	-1,01%	15,5600	15,7400	15,5400	7.693	120.270,00
25/5/2018	15,8000	0,00%	15,9800	15,9800	15,5600	10.336	162.853,00
24/5/2018	15,8000	-1,86%	16,0000	16,1600	15,6800	9.233	145.753,00
23/5/2018	16,1000	-1,11%	16,1800	16,1800	15,9800	1.237	19.814,00
22/5/2018	16,2800	0,49%	16,2600	16,3000	16,1200	1.622	26.344,00
21/5/2018	16,2000	-0,49%	16,0600	16,2000	15,9000	3.363	53.915,00
18/5/2018	16,2800	0,12%	16,1600	16,3600	16,0200	3.596	58.283,00
17/5/2018	16,2600	2,26%	16,3600	16,3600	15,9400	980	15.837,00
16/5/2018	15,9000	-0,25%	15,9400	16,3000	15,8400	5.271	84.074,00
15/5/2018	15,9400	-1,36%	16,0200	16,2800	15,9400	3.861	61.978,00
14/5/2018	16,1600	-1,82%	16,1000	16,3000	16,1000	1.494	24.175,00
11/5/2018	16,4600	0,98%	16,2000	16,4600	16,2000	885	14.551,00
10/5/2018	16,3000	0,00%	16,1800	16,5000	16,1800	4.058	66.286,00
09/5/2018	16,3000	1,24%	16,2400	16,4000	16,0200	1.583	25.784,00
08/5/2018	16,1000	2,42%	15,7200	16,1600	15,5600	8.699	138.115,00
07/5/2018	15,7200	-0,88%	15,8600	16,0000	15,7200	6.148	97.336,00
04/5/2018	15,8600	-0,25%	16,0000	16,0000	15,7000	3.194	50.476,00
03/5/2018	15,9000	-2,09%	16,2400	16,2400	15,9000	6.844	109.385,00
02/5/2018	16,2400	-0,85%	16,2400	16,4000	16,0800	5.012	80.852,00
30/4/2018	16,3800	0,74%	16,0800	16,4000	16,0000	3.416	55.297,00
27/4/2018	16,2600	1,12%	16,3800	16,3800	15,9600	8.488	137.179,00
26/4/2018	16,0800	0,25%	16,4200	16,4400	15,8600	6.413	103.368,00
25/4/2018	16,0400	-1,96%	16,3600	16,3600	16,0400	1.707	27.426,00
24/4/2018	16,3600	0,49%	16,2000	16,3600	16,1000	3.498	56.828,00
23/4/2018	16,2800	-1,81%	16,3200	16,5800	16,2800	8.148	133.762,00
20/4/2018	16,5800	-1,19%	16,7200	16,7200	16,2600	14.820	245.020,00
19/4/2018	16,7800	1,08%	16,4800	16,7800	16,2200	11.509	190.243,00
18/4/2018	16,6000	0,73%	16,5000	16,6400	16,3800	18.716	308.967,00
17/4/2018	16,4800	3,65%	16,1000	16,5000	15,9000	22.348	359.621,00
16/4/2018	15,9000	1,27%	15,7600	16,1000	15,5400	5.347	85.013,00
13/4/2018	15,7000	0,64%	15,6400	15,8600	15,6200	4.259	66.865,00
12/4/2018	15,6000	0,00%	15,6000	15,8600	15,6000	4.306	67.473,00
11/4/2018	15,6000	-2,50%	16,1600	16,1600	15,5000	10.594	166.490,00
10/4/2018	16,0000	0,00%	16,1800	16,1800	15,7600	10.159	162.947,00
05/4/2018	16,0000	2,17%	15,6800	16,1200	15,6800	3.150	50.011,00
04/4/2018	15,6600	-2,13%	16,2600	16,2600	15,6600	6.351	100.413,00
03/4/2018	16,0000	-1,60%	16,1000	16,3400	15,8600	7.134	114.000,00
29/3/2018	16,2600	-0,49%	16,4200	16,5800	16,0200	9.339	151.827,00
28/3/2018	16,3400	-0,37%	16,4800	16,4800	16,0000	4.411	71.012,00
27/3/2018	16,4000	1,23%	16,2600	16,5000	16,0000	2.828	45.922,00
26/3/2018	16,2000	0,87%	16,6800	16,6800	16,1200	1.141	18.566,00
23/3/2018	16,0600	-0,99%	16,2200	16,3400	16,0400	6.914	111.598,00
22/3/2018	16,2200	-2,29%	16,8400	16,8400	16,2200	4.544	74.365,00
21/3/2018	16,6000	0,00%	16,8400	16,8400	16,5400	2.992	49.770,00
20/3/2018	16,6000	-1,19%	16,5000	16,8400	16,5000	4.741	78.777,00
19/3/2018	16,8000	-0,83%	16,9200	16,9600	16,5600	4.824	80.963,00
16/3/2018	16,9400	0,95%	16,8400	16,9800	16,5600	4.297	72.059,00
15/3/2018	16,7800	1,57%	16,5600	16,8000	16,3600	6.523	108.479,00
14/3/2018	16,5200	-1,20%	16,7200	16,7600	16,4000	8.467	140.070,00
13/3/2018	16,7200	0,60%	16,7000	16,7800	16,4600	1.506	25.023,00
12/3/2018	16,6200	0,12%	16,4800	16,7800	16,4800	2.550	42.576,00
09/3/2018	16,6000	0,12%	16,5800	16,6200	16,3200	3.072	50.445,00
08/3/2018	16,5800	0,24%	16,3800	16,5800	16,3200	2.832	46.611,00
07/3/2018	16,5400	-1,31%	16,6800	16,7400	16,3600	3.833	63.645,00
06/3/2018	16,7600	2,44%	16,3600	16,7600	16,3600	3.951	65.248,00
05/3/2018	16,3600	-1,45%	16,5600	16,9000	16,2200	4.833	79.366,00
02/3/2018	16,6000	-1,07%	16,6600	16,9400	16,5000	2.394	39.702,00
01/3/2018	16,7800	-1,29%	16,7000	17,0600	16,7000	4.374	73.565,00
28/2/2018	17,0000	1,92%	16,6800	17,0000	16,6600	11.186	188.117,00
27/2/2018	16,6800	1,71%	16,5000	16,8200	16,3400	5.846	97.095,00
26/2/2018	16,4000	-0,97%	16,6000	16,6000	16,3200	7.696	126.629,00
23/2/2018	16,5600	-0,12%	16,7000	16,7000	16,1600	6.042	99.638,00
22/2/2018	16,5800	0,97%	16,4000	16,6200	16,3400	2.174	35.791,00
21/2/2018	16,4200	-0,85%	16,2800	16,6600	16,2800	5.348	88.289,00
20/2/2018	16,5600	-0,84%	16,7000	16,8000	16,2000	6.409	105.625,00
16/2/2018	16,7000	0,60%	16,6800	16,7800	16,3800	7.858	130.809,00
15/2/2018	16,6000	1,22%	16,4800	16,6400	16,1600	4.550	74.947,00
14/2/2018	16,4000	2,50%	16,3600	16,4000	16,0400	6.833	111.061,00
13/2/2018	16,0000	-1,84%	16,4200	16,5600	15,9600	46.411	759.639,00
12/2/2018	16,3000	-2,40%	16,7000	16,7000	16,0000	7.537	122.900,00
09/2/2018	16,7000	2,08%	16,0000	16,7000	15,9200	11.533	188.478,00
08/2/2018	16,3600	-1,21%	16,2000	16,6200	16,2000	3.614	59.544,00
07/2/2018	16,5600	2,73%	16,2200	16,6800	16,2000	8.035	132.131,00
06/2/2018	16,1200	-3,13%	16,1600	16,4800	16,0200	40.268	652.322,00
05/2/2018	16,6400	-1,54%	16,7000	16,9000	16,5600	13.719	228.256,00
02/2/2018	16,9000	-1,17%	17,3000	17,5200	16,9000	11.630	199.015,00
01/2/2018	17,1000	0,47%	17,0200	17,5800	16,9000	18.292	314.715,00
31/1/2018	17,0200	-1,05%	17,2000	17,3000	17,0000	18.620	318.280,00
30/1/2018	17,2000	-2,27%	17,2400	17,7000	17,1200	24.505	429.921,00
29/1/2018	17,6000	1,15%	17,6800	17,6800	17,4200	8.341	146.771,00
26/1/2018	17,4000	0,00%	17,4400	17,6800	17,3200	8.827	154.647,00
25/1/2018	17,4000	-1,02%	17,5800	17,5800	17,3200	6.323	110.443,00
24/1/2018	17,5800	1,27%	17,4200	17,5800	17,2600	20.157	351.868,00
23/1/2018	17,3600	1,52%	17,2000	17,4000	17,1000	28.221	487.114,00
22/1/2018	17,1000	4,52%	16,3200	17,1200	16,3200	9.763	165.429,00
19/1/2018	16,3600	-2,04%	16,8200	16,8400	16,3600	10.326	171.055,00
18/1/2018	16,7000	-0,48%	16,7000	16,9600	16,6800	5.733	96.015,00
17/1/2018	16,7800	-0,59%	16,9800	17,0800	16,7000	4.674	78.758,00
16/1/2018	16,8800	0,84%	16,9600	17,0000	16,5400	11.395	191.343,00
15/1/2018	16,7400	0,36%	16,8800	16,8800	16,5000	2.017	33.607,00
12/1/2018	16,6800	0,97%	16,8800	16,9600	16,5000	5.151	86.010,00
11/1/2018	16,5200	0,12%	16,6000	16,8800	16,4600	16.065	268.203,00
10/1/2018	16,5000	-1,79%	16,7800	16,8200	16,3400	10.947	182.355,00
09/1/2018	16,8000	1,20%	16,6800	16,9800	16,6000	9.681	162.742,00
08/1/2018	16,6000	4,40%	15,9600	16,6000	15,9400	25.308	413.249,00
05/1/2018	15,9000	0,00%	15,9000	15,9800	15,7200	6.221	98.867,00
04/1/2018	15,9000	0,13%	15,9800	15,9800	15,7200	13.085	208.119,00
03/1/2018	15,8800	1,15%	15,7000	15,9000	15,5200	7.743	122.371,00
02/1/2018	15,7000	1,29%	15,4400	15,7200	15,4400	1.242	19.456,00
29/12/2017	15,5000	-0,51%	15,6000	15,6600	15,5000	1.809	28.147,00
28/12/2017	15,5800	-0,76%	15,4800	15,6400	15,4600	11.353	175.969,00
27/12/2017	15,7000	-0,25%	15,5800	15,7800	15,4800	2.389	37.287,00
22/12/2017	15,7400	-0,38%	15,7000	15,7800	15,6400	919	14.437,00
21/12/2017	15,8000	-0,38%	15,8600	15,8600	15,5800	3.845	60.486,00
20/12/2017	15,8600	1,02%	15,4000	15,8600	15,4000	6.339	99.829,00
19/12/2017	15,7000	-0,13%	15,5000	15,7600	15,4000	3.512	54.885,00
18/12/2017	15,7200	1,42%	15,6200	15,7400	15,2600	5.302	82.237,00
15/12/2017	15,5000	0,00%	15,3600	15,5000	15,2000	16.285	251.593,00
14/12/2017	15,5000	0,26%	15,5600	15,5600	15,3800	4.024	62.215,00
13/12/2017	15,4600	-1,65%	15,7000	15,9400	15,3800	20.289	317.861,00
12/12/2017	15,7200	0,00%	15,7600	15,7600	15,3800	1.054	16.413,00
11/12/2017	15,7200	1,42%	15,6800	15,7200	15,3600	3.741	58.588,00
08/12/2017	15,5000	0,32%	15,4500	15,6000	15,3200	788	12.221,00
07/12/2017	15,4500	-0,64%	15,3000	15,4900	15,2000	1.164	17.862,00
06/12/2017	15,5500	-0,13%	15,7000	15,9000	15,2200	21.565	338.919,00
05/12/2017	15,5700	0,45%	15,6400	15,7400	15,2500	19.735	302.978,00
04/12/2017	15,5000	-1,59%	15,6100	15,6100	15,3400	2.145	33.184,00
01/12/2017	15,7500	-0,19%	15,4500	15,7800	15,4500	3.137	49.171,00
30/11/2017	15,7800	2,00%	15,5200	15,7800	15,1200	8.789	137.576,00
29/11/2017	15,4700	-0,51%	15,3100	15,7900	15,3100	5.988	93.092,00
28/11/2017	15,5500	0,32%	15,2000	15,7900	15,2000	8.871	137.813,00
27/11/2017	15,5000	0,00%	15,8400	15,8400	15,5000	1.799	27.931,00
24/11/2017	15,5000	0,65%	15,7000	15,8800	15,4000	1.425	22.244,00
23/11/2017	15,4000	-1,28%	15,6000	15,8700	15,4000	1.173	18.212,00
22/11/2017	15,6000	-2,32%	15,9700	15,9700	15,5300	16.720	263.474,00
21/11/2017	15,9700	5,41%	15,1600	16,0000	14,8200	2.513	38.297,00
20/11/2017	15,1500	0,33%	14,9500	15,3500	14,6800	5.321	80.291,00
17/11/2017	15,1000	2,03%	14,8000	15,1000	14,5000	5.785	85.424,00
16/11/2017	14,8000	-1,20%	15,0100	15,0100	14,8000	1.582	23.449,00
15/11/2017	14,9800	-1,45%	14,9200	15,1000	14,7800	4.791	71.309,00
14/11/2017	15,2000	0,00%	15,2500	15,2500	14,9700	7.800	117.894,00
13/11/2017	15,2000	-1,94%	15,4500	15,4500	15,0600	5.019	76.531,00
10/11/2017	15,5000	-0,32%	15,4200	15,6000	15,4000	4.345	66.997,00
09/11/2017	15,5500	0,32%	15,7500	15,7500	15,4000	3.986	61.508,00
08/11/2017	15,5000	0,32%	15,4200	15,5500	15,4000	3.208	49.556,00
07/11/2017	15,4500	-0,26%	15,4900	15,5500	15,2800	1.185	18.301,00
06/11/2017	15,4900	-0,39%	15,5500	15,7200	15,4000	361	5.591,00
03/11/2017	15,5500	0,78%	15,4000	15,6800	15,4000	1.491	23.164,00
02/11/2017	15,4300	-1,15%	15,3500	15,7900	15,3300	5.373	84.334,00
01/11/2017	15,6100	0,06%	15,5500	15,6100	15,2900	1.564	24.244,00
31/10/2017	15,6000	1,96%	15,3000	15,6000	15,2600	4.176	64.389,83
30/10/2017	15,3000	-1,10%	15,5200	15,7000	15,1800	4.472	68.390,00
27/10/2017	15,4700	0,45%	15,4500	15,7000	15,3300	2.009	31.093,00
26/10/2017	15,4000	-0,77%	15,4500	15,4900	15,2100	539	8.314,00
25/10/2017	15,5200	0,78%	15,4000	15,6800	15,4000	26.649	411.765,00
24/10/2017	15,4000	0,00%	15,5500	15,5500	15,2900	3.254	49.909,00
23/10/2017	15,4000	-0,65%	15,5000	15,5500	15,4000	6.382	98.878,00
20/10/2017	15,5000	-0,83%	15,6000	15,6800	15,5000	7.455	116.213,00
19/10/2017	15,6300	-0,57%	15,6200	15,7000	15,4600	2.986	46.478,00
18/10/2017	15,7200	0,00%	15,7200	15,7200	15,6800	851	13.348,00
17/10/2017	15,7200	-0,19%	15,6200	15,7500	15,6200	1.247	19.594,00
16/10/2017	15,7500	0,51%	15,7000	15,8000	15,7000	854	13.444,00
13/10/2017	15,6700	0,06%	15,7000	15,8900	15,6700	2.456	38.753,00
12/10/2017	15,6600	0,19%	15,6600	15,8000	15,6500	1.428	22.373,00
11/10/2017	15,6300	-1,51%	15,8700	15,8700	15,6300	270	4.266,00
10/10/2017	15,8700	1,08%	15,5400	15,9500	15,5400	247	3.916,00
09/10/2017	15,7000	-0,88%	15,8500	15,9000	15,6000	902	14.208,00
06/10/2017	15,8400	0,00%	15,8300	15,8600	15,7600	301	4.765,00
05/10/2017	15,8400	-0,25%	15,9900	15,9900	15,7200	3.158	50.122,00
04/10/2017	15,8800	-0,44%	15,7500	16,0000	15,7500	989	15.706,00
03/10/2017	15,9500	2,90%	15,7600	15,9500	15,5900	41.905	661.893,00
02/10/2017	15,5000	-3,13%	15,8000	15,9000	15,4600	4.911	76.285,00
29/9/2017	16,0000	3,03%	15,6700	16,0000	15,4000	39.626	632.733,00
28/9/2017	15,5300	0,06%	15,4800	15,7000	15,4000	24.211	376.227,00
27/9/2017	15,5200	0,52%	15,5000	15,5300	15,4000	5.901	91.300,00
26/9/2017	15,4400	0,19%	15,4200	15,6800	15,4000	39.073	602.805,00
25/9/2017	15,4100	0,20%	15,5900	15,8000	15,4000	12.889	199.352,00
22/9/2017	15,3800	-0,19%	15,3800	15,6300	15,3800	1.852	28.700,00
21/9/2017	15,4100	1,38%	15,2200	15,7400	15,2200	2.297	35.262,00
20/9/2017	15,2000	-1,30%	15,3200	15,4900	15,1700	43.077	660.711,00
19/9/2017	15,4000	0,00%	15,3800	15,8200	15,3500	7.769	119.699,00
18/9/2017	15,4000	-0,65%	15,5000	15,5300	15,4000	30.929	477.376,00
15/9/2017	15,5000	0,00%	15,6800	15,6800	15,4100	25.171	390.039,00
14/9/2017	15,5000	-0,51%	15,6600	15,6600	15,4000	19.242	298.238,00
13/9/2017	15,5800	0,52%	15,4000	15,8100	15,4000	4.734	73.360,00
12/9/2017	15,5000	-0,32%	15,4500	15,5400	15,4200	3.407	52.770,00
11/9/2017	15,5500	-0,89%	15,3200	15,6500	15,3200	1.586	24.689,00
08/9/2017	15,6900	-0,06%	15,8200	15,8200	15,6200	838	13.181,00
07/9/2017	15,7000	0,96%	15,5600	15,8000	15,5000	7.089	110.971,00
06/9/2017	15,5500	-0,89%	15,6000	15,6000	15,4600	5.733	89.044,00
05/9/2017	15,6900	-0,63%	15,7000	15,8000	15,3200	2.622	40.744,00
04/9/2017	15,7900	0,25%	15,7500	15,8900	15,6600	1.059	16.638,00
01/9/2017	15,7500	0,90%	15,8700	15,8700	15,6000	1.945	30.578,00
31/8/2017	15,6100	-0,64%	15,7500	16,0300	15,6000	533	8.362,00
30/8/2017	15,7100	-1,19%	15,9300	15,9800	15,6000	6.376	100.660,00
29/8/2017	15,9000	-0,31%	15,9000	15,9300	15,6600	1.923	30.445,00
28/8/2017	15,9500	-0,19%	15,8000	15,9500	15,8000	1.099	17.423,00
25/8/2017	15,9800	0,00%	15,6700	16,0300	15,6700	3.677	58.566,00
24/8/2017	15,9800	0,13%	15,9200	16,0800	15,9000	2.223	35.519,00
23/8/2017	15,9600	0,69%	15,8000	16,0500	15,6800	5.070	80.830,00
22/8/2017	15,8500	0,25%	16,0500	16,0500	15,7000	1.996	31.625,00
21/8/2017	15,8100	-0,57%	15,9400	16,0000	15,7400	1.675	26.550,00
18/8/2017	15,9000	-0,87%	16,0000	16,0000	15,9000	2.084	33.257,00
17/8/2017	16,0400	-0,06%	15,9900	16,1000	15,9900	2.885	46.320,00
16/8/2017	16,0500	0,38%	16,0500	16,0600	15,9000	1.925	30.785,00
14/8/2017	15,9900	1,20%	15,6300	16,0500	15,6300	4.538	72.464,00
11/8/2017	15,8000	-0,94%	15,9000	15,9000	15,6600	4.372	68.948,00
10/8/2017	15,9500	-0,25%	15,7000	16,0300	15,5100	13.634	217.785,00
09/8/2017	15,9900	1,07%	15,8200	16,0600	15,6800	3.432	54.608,00
08/8/2017	15,8200	1,22%	15,5000	15,8200	15,5000	2.961	46.086,00
07/8/2017	15,6300	-0,70%	15,6800	15,7800	15,6300	1.013	15.889,00
04/8/2017	15,7400	-0,32%	15,7700	15,7700	15,6000	5.275	82.785,00
03/8/2017	15,7900	-1,44%	15,8300	15,8800	15,7800	3.178	50.242,00
02/8/2017	16,0200	0,38%	15,7900	16,0200	15,7900	2.658	42.370,00
01/8/2017	15,9600	0,88%	15,9700	16,0800	15,7300	1.480	23.589,00
31/7/2017	15,8200	-0,38%	15,9700	15,9700	15,6500	1.043	16.500,60
28/7/2017	15,8800	-0,13%	15,6700	16,2000	15,5800	3.047	48.543,00
27/7/2017	15,9000	-0,62%	16,0000	16,3800	15,7700	5.979	95.617,00
26/7/2017	16,0000	-0,99%	16,2500	16,2500	15,8900	9.335	149.256,00
25/7/2017	16,1600	-0,62%	16,2000	16,4900	15,9000	7.651	123.550,00
24/7/2017	16,2600	-0,67%	16,6000	16,6000	16,1100	3.913	63.827,00
21/7/2017	16,3700	-1,98%	16,7000	16,7000	16,3700	9.231	152.120,00
20/7/2017	16,7000	0,42%	16,7200	16,7700	16,5200	13.981	233.131,00
19/7/2017	16,6300	1,40%	16,2300	16,7500	16,2300	11.161	185.419,00
18/7/2017	16,4000	0,31%	16,4400	16,7700	16,1000	12.238	201.539,00
17/7/2017	16,3500	-0,18%	16,3800	16,5900	16,1600	3.350	54.841,00
14/7/2017	16,3800	1,49%	16,1500	16,3900	16,1400	10.047	163.302,00
13/7/2017	16,1400	1,32%	16,0000	16,2400	16,0000	15.893	254.858,00
12/7/2017	15,9300	-0,44%	16,1500	16,1500	15,9200	13.850	221.228,00
11/7/2017	16,0000	-0,93%	16,4600	16,4600	15,9500	34.571	555.541,00
10/7/2017	16,1500	0,31%	16,2500	16,5000	16,0000	8.199	133.228,00
07/7/2017	16,1000	-2,42%	16,4900	16,5800	16,1000	13.947	227.079,00
06/7/2017	16,5000	2,87%	16,0400	16,5000	16,0000	17.247	280.136,00
05/7/2017	16,0400	2,17%	15,6800	16,2000	15,6100	38.590	616.659,00
04/7/2017	15,7000	2,41%	15,4500	15,7500	15,3900	7.555	117.928,00
03/7/2017	15,3300	-0,65%	15,4800	15,5400	15,3300	8.947	137.930,00
30/6/2017	15,4300	0,06%	15,3500	15,4700	14,9200	6.933	106.532,00
29/6/2017	15,4200	0,72%	15,4200	15,4700	15,1600	8.607	131.885,00
28/6/2017	15,3100	-0,71%	15,4900	15,5000	15,2000	11.352	174.276,00
27/6/2017	15,4200	-0,52%	15,6300	15,6300	15,2500	23.314	360.070,00
26/6/2017	15,5000	0,13%	15,5000	15,6000	15,3000	13.448	208.269,00
23/6/2017	15,4800	2,52%	15,3600	15,4800	15,1000	13.471	205.804,00
22/6/2017	15,1000	-1,18%	15,3000	15,4500	15,0800	41.286	631.870,00
21/6/2017	15,2800	3,95%	14,7800	15,2800	14,7800	39.188	592.393,00
20/6/2017	14,7000	2,23%	14,3800	14,8100	14,3800	50.640	742.484,00
19/6/2017	14,3800	1,27%	14,1300	14,3900	14,1300	7.772	110.817,00
16/6/2017	14,2000	0,71%	14,1700	14,2900	14,1300	26.084	370.753,00
15/6/2017	14,1000	0,00%	14,1500	14,1900	14,1000	6.836	96.460,00
14/6/2017	14,1000	0,00%	14,1100	14,2600	14,0500	29.140	411.180,00
13/6/2017	14,1000	-0,49%	14,1400	14,2000	14,1000	14.737	208.008,00
12/6/2017	14,1700	0,43%	14,1100	14,1700	14,0900	6.408	90.368,00
09/6/2017	14,1100	-1,67%	14,0700	14,3300	14,0700	3.007	42.615,00
08/6/2017	14,3500	2,79%	14,0600	14,3500	13,9900	10.723	151.387,00
07/6/2017	13,9600	-1,90%	14,2000	14,2200	13,9300	9.067	127.992,00
06/6/2017	14,2300	0,14%	14,0200	14,2600	14,0000	16.570	235.038,00
02/6/2017	14,2100	0,28%	14,0200	14,2800	14,0200	6.474	91.802,00
01/6/2017	14,1700	-0,77%	13,9300	14,2600	13,9300	8.090	114.378,00
31/5/2017	14,2800	0,56%	14,2700	14,2800	13,9100	16.575	234.238,00
30/5/2017	14,2000	1,21%	14,0000	14,2000	14,0000	9.413	133.103,00
29/5/2017	14,0300	0,21%	14,0000	14,2800	13,9200	6.168	86.822,00
26/5/2017	14,0000	0,00%	14,0000	14,1500	13,9900	5.145	72.264,00
25/5/2017	14,0000	0,00%	14,0500	14,1000	13,7000	81.951	1.144.958,00
24/5/2017	14,0000	-1,06%	14,2000	14,2000	13,8000	53.938	753.413,00
23/5/2017	14,1500	0,00%	14,1500	14,4000	13,9000	16.777	238.264,00
22/5/2017	14,1500	0,00%	14,4200	14,4800	13,9900	7.645	108.291,00
19/5/2017	14,1500	1,00%	14,1500	14,3900	14,0500	11.904	169.033,00
18/5/2017	14,0100	-3,04%	14,3900	14,3900	13,9600	21.565	303.846,00
17/5/2017	14,4500	-0,28%	14,1700	14,6200	14,1700	6.683	96.906,00
16/5/2017	14,4900	0,63%	14,3200	14,6100	14,2000	11.989	172.312,00
15/5/2017	14,4000	-0,83%	14,6000	14,8000	14,4000	25.299	370.678,00
12/5/2017	14,5200	1,89%	14,2500	14,7200	14,1400	33.621	486.676,00
11/5/2017	14,2500	3,19%	14,0000	14,2500	13,8800	44.185	623.208,00
10/5/2017	13,8100	4,31%	13,3600	14,2200	13,3600	134.878	1.868.728,00
09/5/2017	13,2400	1,85%	13,0100	13,3400	12,9500	313.195	4.082.643,00
08/5/2017	13,0000	-1,22%	13,1000	13,1600	13,0000	21.374	278.526,00
05/5/2017	13,1600	0,38%	13,1000	13,1800	12,8800	5.040	65.854,00
04/5/2017	13,1100	0,08%	13,1500	13,1900	13,0000	11.803	154.240,00
03/5/2017	13,1000	-0,68%	13,1200	13,2000	13,0800	6.651	87.223,00
02/5/2017	13,1900	1,31%	13,1800	13,2900	13,1000	15.677	206.880,00
28/4/2017	13,0200	-1,29%	13,1900	13,2500	12,9000	12.893	168.736,00
27/4/2017	13,1900	-0,38%	13,1500	13,3000	13,0900	6.825	89.921,00
26/4/2017	13,2400	-0,45%	13,2800	13,3000	13,2100	4.709	62.526,00
25/4/2017	13,3000	0,76%	13,2500	13,3800	13,2100	18.596	247.265,00
24/4/2017	13,2000	-0,15%	13,1300	13,3000	13,1300	4.019	53.133,00
21/4/2017	13,2200	-0,60%	13,3000	13,3300	13,1300	4.532	60.113,00
20/4/2017	13,3000	0,91%	13,2700	13,3000	12,9800	5.286	69.763,00
19/4/2017	13,1800	0,61%	12,9500	13,1800	12,9500	6.533	85.138,00
18/4/2017	13,1000	-1,06%	13,2500	13,2500	13,0000	1.311	17.215,00
13/4/2017	13,2400	0,08%	13,1100	13,2500	13,1000	791	10.429,00
12/4/2017	13,2300	1,38%	13,0700	13,2300	13,0000	4.472	58.554,00
11/4/2017	13,0500	-1,14%	13,2000	13,2000	13,0500	3.297	43.400,00
10/4/2017	13,2000	0,46%	13,1500	13,2000	13,1100	6.209	81.680,00
07/4/2017	13,1400	1,39%	12,9600	13,1400	12,9600	19.836	258.707,00
06/4/2017	12,9600	1,57%	12,9300	13,1000	12,8100	12.575	163.091,00
05/4/2017	12,7600	-0,31%	12,8000	12,8800	12,7300	2.251	28.813,00
04/4/2017	12,8000	-0,54%	12,8500	12,8900	12,8000	1.037	13.305,00
03/4/2017	12,8700	-0,23%	12,8300	12,9400	12,8100	2.414	31.110,00
31/3/2017	12,9000	-0,31%	12,9400	12,9700	12,8000	6.274	81.047,00
30/3/2017	12,9400	0,00%	12,8500	12,9400	12,6300	6.429	82.695,00

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.%