Συνεχης ενημερωση

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

2,5100 €

-0,0200 (-0,79%)

Άνοιγμα 2,5200
Υψηλό 2,5800
Χαμηλό 2,5100

Όγκος 9.106
Τζίρος 23.083 €
Πράξεις 60

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/6/2018	2,0700	0,49%	2,0600	2,1000	2,0100	14.862	30.429,00
13/6/2018	2,0600	3,00%	1,9700	2,0600	1,9700	3.169	6.334,00
12/6/2018	2,0000	0,00%	2,0000	2,0000	1,9900	2.183	4.365,00
11/6/2018	2,0000	-1,48%	2,0300	2,0300	2,0000	4.469	8.997,00
08/6/2018	2,0300	-1,46%	2,0100	2,0500	2,0100	2.829	5.704,00
07/6/2018	2,0600	0,00%	2,0000	2,0600	2,0000	4.242	8.681,00
06/6/2018	2,0600	1,48%	2,0000	2,0600	1,9800	2.446	4.858,00
05/6/2018	2,0300	-0,98%	1,9900	2,0600	1,9900	2.651	5.383,00
04/6/2018	2,0500	3,02%	1,9900	2,0500	1,9700	2.065	4.127,00
01/6/2018	1,9900	0,00%	2,0300	2,0600	1,9900	5.631	11.345,00
31/5/2018	1,9900	-1,00%	2,0000	2,0000	1,9600	3.406	6.796,00
30/5/2018	2,0100	-1,47%	1,9800	2,0400	1,9700	5.195	10.421,00
29/5/2018	2,0400	0,49%	2,0200	2,0400	1,9800	28.825	58.219,00
25/5/2018	2,0300	-2,87%	2,0500	2,0900	2,0300	23.812	48.837,00
24/5/2018	2,0900	0,48%	2,0500	2,1100	2,0500	34.705	72.161,00
23/5/2018	2,0800	-0,95%	2,0500	2,0800	2,0500	9.008	18.689,00
22/5/2018	2,1000	0,00%	2,0700	2,1000	2,0600	5.385	11.185,00
21/5/2018	2,1000	0,48%	2,0700	2,1300	2,0700	32.208	68.251,00
18/5/2018	2,0900	-3,24%	2,1000	2,1400	2,0700	18.727	39.167,00
17/5/2018	2,1600	0,93%	2,1100	2,1800	2,1100	4.089	8.726,00
16/5/2018	2,1400	-1,38%	2,1500	2,2200	2,1100	19.910	42.987,00
15/5/2018	2,1700	-2,25%	2,1700	2,2200	2,1600	12.707	27.643,00
14/5/2018	2,2200	-0,89%	2,1800	2,2200	2,1600	7.580	16.699,00
11/5/2018	2,2400	4,67%	2,1400	2,2600	2,1400	18.388	40.652,00
10/5/2018	2,1400	-0,47%	2,1500	2,1600	2,1300	4.531	9.719,00
09/5/2018	2,1500	1,42%	2,1000	2,1700	2,1000	14.092	30.187,00
08/5/2018	2,1200	1,92%	2,0300	2,1200	1,9800	59.009	120.476,00
07/5/2018	2,0800	-0,95%	2,0300	2,1000	2,0100	15.304	31.404,00
04/5/2018	2,1000	0,48%	2,0700	2,1200	2,0100	37.076	76.836,00
03/5/2018	2,0900	-2,34%	2,1200	2,1300	2,0900	8.461	17.808,00
02/5/2018	2,1400	-4,89%	2,2300	2,2400	2,1400	34.893	76.314,00
30/4/2018	2,2500	9,76%	2,2300	2,3600	2,2200	76.390	174.194,00
27/4/2018	2,0500	0,00%	2,0200	2,0500	2,0200	2.771	5.638,00
26/4/2018	2,0500	0,00%	2,0100	2,0700	2,0100	2.441	4.948,00
25/4/2018	2,0500	-1,44%	2,0400	2,0600	2,0200	8.532	17.374,00
24/4/2018	2,0800	0,48%	2,0600	2,0800	2,0400	15.611	32.186,00
23/4/2018	2,0700	0,98%	2,0200	2,0800	2,0200	3.438	7.059,00
20/4/2018	2,0500	0,00%	2,0100	2,0500	2,0000	4.267	8.651,00
19/4/2018	2,0500	0,00%	2,0100	2,0700	2,0000	16.168	32.629,00
18/4/2018	2,0500	0,00%	2,0400	2,0500	2,0200	17.006	34.715,00
17/4/2018	2,0500	-2,38%	2,1200	2,1200	2,0100	37.050	75.099,00
16/4/2018	2,1000	0,96%	2,0400	2,1300	2,0400	18.266	38.314,00
13/4/2018	2,0800	2,46%	2,0000	2,1000	2,0000	12.735	26.206,00
12/4/2018	2,0300	-0,98%	2,0000	2,0500	2,0000	9.708	19.648,00
11/4/2018	2,0500	-2,38%	2,0500	2,0500	2,0300	419	857,00
10/4/2018	2,1000	1,94%	2,0900	2,1000	2,0100	10.416	21.784,00
05/4/2018	2,0600	3,00%	1,9550	2,0600	1,9550	8.685	17.779,00
04/4/2018	2,0000	2,30%	1,9900	2,0000	1,9500	14.297	28.148,00
03/4/2018	1,9550	-1,76%	1,9250	1,9550	1,9250	3.166	6.144,00
29/3/2018	1,9900	-2,93%	2,0100	2,0800	1,9900	8.354	16.864,00
28/3/2018	2,0500	-2,38%	2,0300	2,0500	2,0300	2.175	4.450,00
27/3/2018	2,1000	2,44%	2,0500	2,1100	2,0500	10.409	21.735,00
26/3/2018	2,0500	1,49%	1,9500	2,0600	1,9500	26.203	53.658,00
23/3/2018	2,0200	0,00%	1,9900	2,0500	1,9350	18.213	36.139,00
22/3/2018	2,0200	-2,42%	2,0400	2,1000	1,9900	12.913	26.214,00
21/3/2018	2,0700	0,00%	2,0500	2,1300	2,0300	15.810	32.730,00
20/3/2018	2,0700	0,98%	2,0500	2,0900	2,0000	13.488	27.642,00
19/3/2018	2,0500	0,00%	2,0800	2,0800	2,0000	15.977	32.604,00
16/3/2018	2,0500	-1,44%	2,0500	2,0800	2,0200	8.774	17.927,00
15/3/2018	2,0800	1,46%	2,0300	2,0900	2,0300	8.343	17.130,00
14/3/2018	2,0500	0,00%	2,0200	2,0700	2,0200	11.707	23.984,00
13/3/2018	2,0500	-0,49%	2,0500	2,0600	2,0500	6.790	13.945,00
12/3/2018	2,0600	4,04%	1,9800	2,0800	1,9800	31.070	63.344,00
09/3/2018	1,9800	5,04%	1,8600	1,9800	1,8600	38.094	73.493,00
08/3/2018	1,8850	3,29%	1,8000	1,8850	1,7900	17.458	31.861,00
07/3/2018	1,8250	-0,27%	1,7950	1,8350	1,7900	16.471	29.722,00
06/3/2018	1,8300	0,00%	1,8400	1,8800	1,8000	16.679	30.572,00
05/3/2018	1,8300	-7,11%	1,9300	1,9450	1,8300	20.099	37.806,00
02/3/2018	1,9700	-1,50%	1,9850	2,0000	1,9400	16.986	33.260,00
01/3/2018	2,0000	-1,48%	1,9950	2,0600	1,9900	19.163	38.548,00
28/2/2018	2,0300	-0,49%	1,9900	2,0300	1,9900	15.723	31.746,00
27/2/2018	2,0400	-2,86%	2,0600	2,1000	1,9900	61.003	123.604,00
26/2/2018	2,1000	-1,41%	2,1000	2,1300	2,0500	10.109	20.963,00
23/2/2018	2,1300	0,95%	2,0900	2,1500	2,0700	6.841	14.330,00
22/2/2018	2,1100	1,44%	2,0500	2,1800	2,0500	14.930	31.376,00
21/2/2018	2,0800	1,96%	2,0400	2,0800	2,0100	4.945	10.137,00
20/2/2018	2,0400	-2,86%	2,1000	2,1000	2,0400	5.197	10.751,00
16/2/2018	2,1000	-0,94%	2,1000	2,1600	2,0900	6.377	13.491,00
15/2/2018	2,1200	0,47%	2,0800	2,1900	2,0800	12.091	26.015,00
14/2/2018	2,1100	0,96%	2,1300	2,1300	2,0500	8.695	18.156,00
13/2/2018	2,0900	0,00%	2,1200	2,1400	2,0700	7.184	15.036,00
12/2/2018	2,0900	-2,34%	2,1100	2,1700	2,0900	13.802	29.260,00
09/2/2018	2,1400	0,00%	2,0500	2,1400	2,0400	20.630	43.022,00
08/2/2018	2,1400	-1,83%	2,1500	2,2400	2,1300	34.555	74.858,00
07/2/2018	2,1800	1,40%	2,1700	2,1800	2,1100	15.615	33.543,00
06/2/2018	2,1500	0,94%	2,0300	2,1500	1,9800	80.698	165.383,00
05/2/2018	2,1300	-4,05%	2,1300	2,1900	2,0900	40.761	86.473,00
02/2/2018	2,2200	-1,77%	2,2400	2,2700	2,2000	26.407	58.803,00
01/2/2018	2,2600	0,44%	2,2800	2,3600	2,2200	74.535	169.822,00
31/1/2018	2,2500	-0,44%	2,2900	2,3200	2,2000	58.531	132.313,00
30/1/2018	2,2600	-9,24%	2,4400	2,4700	2,2500	71.884	166.746,00
29/1/2018	2,4900	1,63%	2,4900	2,4900	2,4000	42.609	103.996,00
26/1/2018	2,4500	-2,78%	2,4600	2,5400	2,4500	40.524	101.171,00
25/1/2018	2,5200	2,02%	2,4500	2,5500	2,4100	60.087	150.043,00
24/1/2018	2,4700	0,82%	2,5200	2,5700	2,4700	102.733	259.992,00
23/1/2018	2,4500	5,60%	2,3600	2,4500	2,3200	80.125	191.984,00
22/1/2018	2,3200	-0,43%	2,3300	2,4200	2,3100	33.368	78.966,00
19/1/2018	2,3300	-0,85%	2,3600	2,4000	2,2800	47.049	109.671,00
18/1/2018	2,3500	-1,67%	2,4000	2,5000	2,2900	108.128	255.917,00
17/1/2018	2,3900	17,16%	2,0800	2,5200	2,0400	221.658	504.836,00
16/1/2018	2,0400	1,49%	2,0000	2,0500	2,0000	25.915	52.298,00
15/1/2018	2,0100	-0,50%	2,0500	2,0500	2,0000	11.735	23.663,00
12/1/2018	2,0200	-1,46%	2,0500	2,0800	2,0100	16.566	33.780,00
11/1/2018	2,0500	-0,49%	2,0200	2,0900	2,0000	10.729	21.827,00
10/1/2018	2,0600	3,52%	2,0000	2,0900	2,0000	73.496	150.972,00
09/1/2018	1,9900	6,99%	1,8600	2,0000	1,8600	36.975	73.074,00
08/1/2018	1,8600	-1,59%	1,8600	1,9000	1,8500	12.425	23.307,00
05/1/2018	1,8900	1,61%	1,8600	1,9200	1,8300	28.928	54.338,00
04/1/2018	1,8600	9,41%	1,7400	1,8600	1,7100	26.003	46.829,00
03/1/2018	1,7000	4,29%	1,6300	1,7500	1,6300	16.074	27.011,00
02/1/2018	1,6300	1,87%	1,6300	1,6300	1,5600	4.380	7.027,00
29/12/2017	1,6000	2,56%	1,5400	1,6100	1,5250	5.898	9.331,00
28/12/2017	1,5600	-1,89%	1,5300	1,5600	1,5200	3.390	5.173,00
27/12/2017	1,5900	2,58%	1,5200	1,5900	1,5200	646	1.002,00
22/12/2017	1,5500	-2,52%	1,5150	1,5900	1,5150	4.994	7.630,00
21/12/2017	1,5900	2,58%	1,5700	1,5900	1,5200	750	1.158,00
20/12/2017	1,5500	1,31%	1,5800	1,5800	1,4550	964	1.458,00
19/12/2017	1,5300	0,00%	1,4150	1,5850	1,4150	3.836	5.779,00
18/12/2017	1,5300	1,32%	1,4400	1,5300	1,4400	1.489	2.217,00
15/12/2017	1,5100	0,67%	1,4400	1,5100	1,4400	267	386,00
14/12/2017	1,5000	1,35%	1,4800	1,5200	1,4650	1.531	2.292,00
13/12/2017	1,4800	0,68%	1,4300	1,4800	1,4200	4.788	6.908,00
12/12/2017	1,4700	-2,00%	1,5500	1,5500	1,4350	82	119,00
11/12/2017	1,5000	0,00%	1,4200	1,4800	1,4200	3.594	5.206,00
08/12/2017	1,5000	-4,46%	1,4600	1,5300	1,4400	6.833	10.079,00
07/12/2017	1,5700	-1,88%	1,6300	1,6300	1,4700	187	281,00
06/12/2017	1,6000	5,96%	1,6500	1,6500	1,5500	2	3,00
05/12/2017	1,5100	-0,66%	1,5900	1,5900	1,4900	1.431	2.159,00
04/12/2017	1,5200	-1,30%	1,5400	1,5400	1,4700	3.950	5.907,00
01/12/2017	1,5400	-0,65%	1,5400	1,5500	1,5100	2.019	3.110,00
30/11/2017	1,5500	0,00%	1,6000	1,6000	1,5000	5.183	7.845,00
29/11/2017	1,5500	0,00%	1,5500	1,5500	1,5000	2.663	4.061,00
28/11/2017	1,5500	1,97%	1,5800	1,5800	1,5000	1.889	2.862,00
27/11/2017	1,5200	-3,80%	1,5500	1,5500	1,5200	9.401	14.345,00
24/11/2017	1,5800	2,60%	1,6500	1,6500	1,5500	124	193,00
23/11/2017	1,5400	0,00%	1,5200	1,5400	1,5200	1.460	2.247,00
22/11/2017	1,5400	-3,14%	1,6400	1,6400	1,5400	3.449	5.311,00
21/11/2017	1,5900	3,25%	1,5400	1,6200	1,5200	1.803	2.775,00
20/11/2017	1,5400	0,00%	1,5000	1,6500	1,5000	2.302	3.525,00
17/11/2017	1,5400	-0,65%	1,5500	1,5500	1,5000	5.279	8.012,00
16/11/2017	1,5500	-1,27%	1,5200	1,5500	1,5200	1.250	1.907,00
15/11/2017	1,5700	-1,88%	1,5300	1,5700	1,5000	2.517	3.823,00
14/11/2017	1,6000	1,27%	1,5400	1,6000	1,5300	3.050	4.711,00
13/11/2017	1,5800	0,00%	1,6200	1,6300	1,5800	1.450	2.350,00
10/11/2017	1,5800	-1,25%	1,5800	1,5800	1,5700	1.924	3.026,00
09/11/2017	1,6000	-3,03%	1,6500	1,6500	1,5800	5.577	8.936,00
08/11/2017	1,6500	-0,60%	1,6100	1,6500	1,5800	7.724	12.425,00
07/11/2017	1,6600	3,11%	1,6200	1,6600	1,5900	3.929	6.391,00
06/11/2017	1,6100	-5,29%	1,6200	1,6900	1,6000	1.491	2.436,00
03/11/2017	1,7000	3,03%	1,6000	1,7000	1,6000	3.276	5.453,00
02/11/2017	1,6500	-0,60%	1,6000	1,6600	1,5900	23.335	38.289,00
01/11/2017	1,6600	-2,35%	1,6000	1,6900	1,6000	2.070	3.436,00
31/10/2017	1,7000	3,03%	1,5600	1,7000	1,5600	10.915	18.075,21
30/10/2017	1,6500	3,77%	1,5200	1,6500	1,5200	18.568	30.043,00
27/10/2017	1,5900	0,63%	1,5800	1,6900	1,5800	25	39,00
26/10/2017	1,5800	-0,63%	1,5400	1,5900	1,5400	1.044	1.653,00
25/10/2017	1,5900	-0,62%	1,5800	1,6800	1,5400	10.066	15.715,00
24/10/2017	1,6000	-3,03%	1,6000	1,6100	1,5800	10.700	17.073,00
23/10/2017	1,6500	-1,20%	1,6100	1,6500	1,6000	357	573,00
20/10/2017	1,6700	1,83%	1,6100	1,6700	1,6000	2.976	4.883,00
19/10/2017	1,6400	-1,80%	1,6100	1,6400	1,6100	19	30,00
18/10/2017	1,6700	1,21%	1,6500	1,6700	1,6000	4.761	7.846,00
17/10/2017	1,6500	-2,94%	1,6100	1,6500	1,6000	3.462	5.573,00
16/10/2017	1,7000	-2,86%	1,6100	1,7000	1,6000	11.160	18.318,00
13/10/2017	1,7500	7,36%	1,7800	1,7800	1,6000	2.675	4.289,00
12/10/2017	1,6300	-0,61%	1,7500	1,7500	1,5800	2.803	4.483,00
11/10/2017	1,6400	0,00%	1,6100	1,6400	1,6000	7.268	11.640,00
10/10/2017	1,6400	-0,61%	1,6100	1,6400	1,5800	22.086	35.531,00
09/10/2017	1,6500	-0,60%	1,6400	1,6800	1,6300	34.927	57.053,00
06/10/2017	1,6600	-1,19%	1,6700	1,6700	1,6500	3.500	5.805,00
05/10/2017	1,6800	-3,45%	1,7100	1,7100	1,6800	14.656	24.836,00
04/10/2017	1,7400	-0,57%	1,7200	1,7400	1,7200	1.274	2.208,00
03/10/2017	1,7500	0,57%	1,7200	1,7500	1,7100	458	797,00
02/10/2017	1,7400	-1,14%	1,7000	1,7500	1,7000	9.432	16.291,00
29/9/2017	1,7600	-0,56%	1,7000	1,7700	1,7000	1.918	3.376,00
28/9/2017	1,7700	0,57%	1,7600	1,7700	1,7400	7.680	13.487,00
27/9/2017	1,7600	-0,56%	1,7400	1,7600	1,7300	1.738	3.023,00
26/9/2017	1,7700	-1,12%	1,7400	1,7700	1,7300	5.701	9.943,00
25/9/2017	1,7900	0,00%	1,7400	1,7900	1,7400	4.406	7.680,00
22/9/2017	1,7900	0,56%	1,7700	1,8000	1,7300	11.203	19.737,00
21/9/2017	1,7800	0,56%	1,8000	1,8100	1,7500	8.051	14.300,00
20/9/2017	1,7700	2,31%	1,8400	1,8400	1,6900	10.400	17.941,00
19/9/2017	1,7300	-3,89%	1,7100	1,7400	1,7100	2.020	3.500,00
18/9/2017	1,8000	2,27%	1,7000	1,8100	1,6800	78.267	140.827,00
15/9/2017	1,7600	1,73%	1,7000	1,7600	1,7000	34	57,00
14/9/2017	1,7300	-1,70%	1,7300	1,7300	1,6700	637	1.094,00
13/9/2017	1,7600	1,15%	1,7600	1,7600	1,7600	550	968,00
12/9/2017	1,7400	-0,57%	1,7500	1,8100	1,7400	1.128	1.964,00
11/9/2017	1,7500	-3,85%	1,7200	1,8000	1,7200	68	119,00
08/9/2017	1,8200	5,20%	1,8000	1,8300	1,7100	33.170	59.600,00
07/9/2017	1,7300	-1,14%	1,7000	1,7400	1,7000	2.273	3.897,00
06/9/2017	1,7500	-0,57%	1,7000	1,7500	1,7000	2.630	4.521,00
05/9/2017	1,7600	-0,56%	1,7700	1,7700	1,7000	3.852	6.720,00
04/9/2017	1,7700	1,14%	1,7500	1,7700	1,7000	3.852	6.738,00
01/9/2017	1,7500	-1,13%	1,7200	1,7700	1,7200	2.298	4.032,00
31/8/2017	1,7700	1,14%	1,7000	1,7900	1,7000	5.213	9.173,00
30/8/2017	1,7500	1,16%	1,7700	1,7700	1,6900	2.662	4.560,00
29/8/2017	1,7300	-3,35%	1,8400	1,8400	1,7300	5.499	9.545,00
28/8/2017	1,7900	-1,10%	1,7500	1,8000	1,7500	1.132	1.986,00
25/8/2017	1,8100	1,12%	1,8000	1,8100	1,8000	902	1.623,00
24/8/2017	1,7900	-3,24%	1,8700	1,8900	1,7800	12.668	22.876,00
23/8/2017	1,8500	0,00%	1,7900	1,8500	1,7900	484	876,00
22/8/2017	1,8500	-1,07%	1,8900	1,8900	1,7800	6.456	11.674,00
21/8/2017	1,8700	1,63%	1,8000	1,8800	1,8000	9.272	17.038,00
18/8/2017	1,8400	-0,54%	1,9000	1,9000	1,8200	1.680	3.062,00
17/8/2017	1,8500	0,00%	1,8200	1,8500	1,8200	1.602	2.928,00
16/8/2017	1,8500	-0,54%	1,8600	1,8700	1,8300	4.135	7.663,00
14/8/2017	1,8600	2,76%	1,7800	1,8800	1,7800	30.055	54.837,00
11/8/2017	1,8100	0,00%	1,8100	1,8100	1,7800	5.000	9.037,00
10/8/2017	1,8100	1,12%	1,7800	1,8100	1,7800	12.340	22.215,00
09/8/2017	1,7900	1,13%	1,7100	1,7900	1,7100	17.309	30.453,00
08/8/2017	1,7700	2,31%	1,7100	1,7700	1,7100	9.906	17.352,00
07/8/2017	1,7300	-1,14%	1,7200	1,7900	1,7000	2.651	4.544,00
04/8/2017	1,7500	0,00%	1,7500	1,7600	1,7500	5.032	8.806,00
03/8/2017	1,7500	0,00%	1,7300	1,7700	1,7200	1.300	2.257,00
02/8/2017	1,7500	0,00%	1,7700	1,7700	1,7100	9.608	16.795,00
01/8/2017	1,7500	0,00%	1,7400	1,7500	1,7000	2.451	4.222,00
31/7/2017	1,7500	-0,57%	1,7000	1,7600	1,7000	14.495	24.952,21
28/7/2017	1,7600	1,15%	1,7500	1,7600	1,7000	5.102	8.849,00
27/7/2017	1,7400	-0,57%	1,7200	1,7600	1,7000	14.054	24.323,00
26/7/2017	1,7500	0,00%	1,7400	1,7800	1,7100	8.222	14.283,00
25/7/2017	1,7500	-1,13%	1,7500	1,8000	1,7500	8.567	15.184,00
24/7/2017	1,7700	4,12%	1,6500	1,7700	1,6500	18.989	33.067,00
21/7/2017	1,7000	0,00%	1,6700	1,7100	1,6600	48.183	81.880,00
20/7/2017	1,7000	1,80%	1,7300	1,7300	1,6300	9.826	16.531,00
19/7/2017	1,6700	-0,60%	1,6800	1,6800	1,6200	3.756	6.201,00
18/7/2017	1,6800	0,60%	1,6300	1,6900	1,6200	4.777	7.878,00
17/7/2017	1,6700	0,60%	1,6700	1,6700	1,6300	3.908	6.505,00
14/7/2017	1,6600	1,22%	1,6300	1,7200	1,6100	563	924,00
13/7/2017	1,6400	-2,38%	1,7100	1,7100	1,6100	9.842	16.465,00
12/7/2017	1,6800	1,82%	1,6400	1,7000	1,6400	6.513	10.989,00
11/7/2017	1,6500	-2,94%	1,7000	1,7300	1,6400	12.428	20.799,00
10/7/2017	1,7000	3,03%	1,6400	1,7000	1,6400	13.778	23.074,00
07/7/2017	1,6500	1,85%	1,5800	1,6500	1,5500	24.552	39.617,00
06/7/2017	1,6200	1,25%	1,6000	1,6300	1,5900	12.303	19.765,00
05/7/2017	1,6000	0,00%	1,5300	1,6000	1,5300	8.442	13.409,00
04/7/2017	1,6000	1,27%	1,6300	1,6300	1,5500	7.810	12.458,00
03/7/2017	1,5800	8,22%	1,4700	1,6000	1,4600	30.585	46.332,00
30/6/2017	1,4600	1,39%	1,4700	1,4700	1,4300	5.381	7.848,00
29/6/2017	1,4400	2,13%	1,4100	1,4700	1,3900	11.690	16.686,00
28/6/2017	1,4100	-1,40%	1,4700	1,4700	1,3800	3.634	5.126,00
27/6/2017	1,4300	-0,69%	1,4000	1,4400	1,3900	3.534	5.015,00
26/6/2017	1,4400	3,60%	1,4700	1,4700	1,4400	131	188,00
23/6/2017	1,3900	-1,42%	1,3900	1,4400	1,3900	1.251	1.768,00
22/6/2017	1,4100	1,44%	1,3600	1,4200	1,3600	9.447	13.051,00
21/6/2017	1,3900	-0,71%	1,3700	1,4100	1,3700	2.825	3.920,00
20/6/2017	1,4000	-0,71%	1,4000	1,4100	1,4000	476	666,00
19/6/2017	1,4100	-0,70%	1,3700	1,4200	1,3700	2.613	3.628,00
16/6/2017	1,4200	0,71%	1,4600	1,4600	1,3900	2.264	3.208,00
15/6/2017	1,4100	-0,70%	1,4500	1,4500	1,3700	2.089	2.938,00
14/6/2017	1,4200	0,71%	1,4700	1,4700	1,3700	921	1.286,00
13/6/2017	1,4100	1,44%	1,3900	1,4300	1,3700	7.865	10.863,00
12/6/2017	1,3900	1,46%	1,3500	1,3900	1,3400	4.863	6.604,00
09/6/2017	1,3700	-4,20%	1,4000	1,4200	1,3700	13.655	18.806,00
08/6/2017	1,4300	-0,69%	1,3600	1,4400	1,3600	1.539	2.149,00
07/6/2017	1,4400	-2,04%	1,4000	1,4600	1,3900	2.248	3.162,00
06/6/2017	1,4700	0,00%	1,3500	1,4700	1,3500	465	673,00
02/6/2017	1,4700	2,80%	1,4700	1,4800	1,4000	7.412	10.715,00
01/6/2017	1,4300	3,62%	1,3500	1,4800	1,3400	17.692	24.875,00
31/5/2017	1,3800	0,73%	1,3400	1,3800	1,3400	3.524	4.773,00
30/5/2017	1,3700	-1,44%	1,3900	1,3900	1,3600	2.239	3.055,00
29/5/2017	1,3900	2,21%	1,3400	1,3900	1,3400	3.409	4.709,00
26/5/2017	1,3600	0,00%	1,3700	1,3800	1,3400	14.283	19.338,00
25/5/2017	1,3600	-3,55%	1,3900	1,3900	1,3500	11.433	15.585,00
24/5/2017	1,4100	0,00%	1,4000	1,4300	1,3800	1.909	2.671,00
23/5/2017	1,4100	0,71%	1,4200	1,4200	1,3900	7.687	10.848,00
22/5/2017	1,4000	-2,10%	1,3900	1,4100	1,3500	13.167	18.136,00
19/5/2017	1,4300	-1,38%	1,4200	1,4500	1,4100	2.070	2.942,00
18/5/2017	1,4500	0,00%	1,4100	1,4500	1,4000	2.704	3.874,00
17/5/2017	1,4500	-0,68%	1,5000	1,5000	1,4100	9.652	13.958,00
16/5/2017	1,4600	-0,68%	1,4800	1,4800	1,4200	3.560	5.130,00
15/5/2017	1,4700	-1,34%	1,4700	1,4700	1,4200	8.239	11.930,00
12/5/2017	1,4900	0,00%	1,4900	1,4900	1,4200	13.174	19.317,00
11/5/2017	1,4900	0,68%	1,4100	1,5000	1,4100	6.139	9.117,00
10/5/2017	1,4800	0,00%	1,4800	1,5000	1,4500	1.507	2.223,00
09/5/2017	1,4800	2,78%	1,5300	1,5300	1,4500	8.098	11.934,00
08/5/2017	1,4400	-1,37%	1,5400	1,5400	1,4200	2.194	3.157,00
05/5/2017	1,4600	2,82%	1,3600	1,4600	1,3600	18.364	25.988,00
04/5/2017	1,4200	-4,05%	1,4700	1,4700	1,3800	26.874	38.056,00
03/5/2017	1,4800	-5,13%	1,5200	1,5300	1,4700	11.075	16.540,00
02/5/2017	1,5600	-1,89%	1,5800	1,5800	1,5300	18.975	29.458,00
28/4/2017	1,5900	-3,05%	1,6300	1,6300	1,5700	8.861	14.150,00
27/4/2017	1,6400	-1,20%	1,6400	1,6800	1,6300	16.309	26.892,00
26/4/2017	1,6600	-0,60%	1,6400	1,6900	1,6300	13.984	23.207,00
25/4/2017	1,6700	1,83%	1,5800	1,6700	1,5800	12.300	20.232,00
24/4/2017	1,6400	2,50%	1,5700	1,6500	1,5600	11.855	19.240,00
21/4/2017	1,6000	-1,23%	1,6000	1,6000	1,5700	3.227	5.110,00
20/4/2017	1,6200	-0,61%	1,6100	1,6300	1,5600	842	1.330,00
19/4/2017	1,6300	3,82%	1,5300	1,6300	1,5300	3.133	4.961,00
18/4/2017	1,5700	-1,26%	1,5700	1,5900	1,5600	4.157	6.526,00
13/4/2017	1,5900	-1,85%	1,6200	1,6300	1,5700	7.142	11.327,00
12/4/2017	1,6200	-0,61%	1,5700	1,6500	1,5700	8.800	14.379,00
11/4/2017	1,6300	1,87%	1,5700	1,6300	1,5600	4.269	6.786,00
10/4/2017	1,6000	0,00%	1,5600	1,6400	1,5600	8.216	13.103,00
07/4/2017	1,6000	3,23%	1,5200	1,6000	1,5200	30.911	48.860,00
06/4/2017	1,5500	1,31%	1,6500	1,6500	1,5200	4.160	6.402,00
05/4/2017	1,5300	3,38%	1,5000	1,5600	1,4900	7.228	11.042,00
04/4/2017	1,4800	1,37%	1,4600	1,5100	1,4500	11.534	17.084,00
03/4/2017	1,4600	-2,67%	1,4600	1,4800	1,4400	10.403	15.115,00
31/3/2017	1,5000	0,00%	1,5200	1,5300	1,4800	30.244	45.174,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	53.570
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.480
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.603
ΣΠΙ	0,6640	3,43 %	0,0220	9.089
ΠΡΟΦ	7,0400	3,07 %	0,2100	32.778
ΧΑΙΔΕ	1,0300	3,00 %	0,0300	2.875
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.194
OPTIMA	7,9700	2,71 %	0,2100	234.780
ΕΛΙΝ	2,5000	2,46 %	0,0600	3.159

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΚΟΥΕΣ	7,1800	-2,18 %	-0,1600	48.883
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	14.952
ΔΡΟΜΕ	0,3900	-1,76 %	-0,0070	12.461
ΟΤΟΕΛ	11,3000	-1,74 %	-0,2000	9.024
ΣΑΡ	14,1400	-1,67 %	-0,2400	18.691
ΚΡΙ	18,7000	-1,58 %	-0,3000	11.790
TITC	36,1500	-1,50 %	-0,5500	38.985
ΙΑΤΡ	2,0400	-1,45 %	-0,0300	5.269
ΛΟΥΛΗ	4,0900	-1,45 %	-0,0600	4.259

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9300	0,29 %	0,0350	31.065.017
ΠΕΙΡ	6,8200	-0,15 %	-0,0100	29.090.858
ΕΥΡΩΒ	3,1360	-0,19 %	-0,0060	25.163.974
ΑΛΦΑ	3,4930	-0,71 %	-0,0250	20.426.770
MTLN	51,4000	-1,44 %	-0,7500	11.397.213
AKTR	7,7700	-0,26 %	-0,0200	7.128.140
BOCHGR	7,4200	-0,54 %	-0,0400	5.934.656
ΟΠΑΠ	18,8800	0,05 %	0,0100	5.324.435
ΙΝΛΟΤ	1,2260	1,32 %	0,0160	3.561.690
ΟΤΕ	16,1500	-0,19 %	-0,0300	3.122.374

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1360	-0,19 %	8.015.984	25,16εκ.
ΑΛΦΑ	3,4930	-0,71 %	5.817.262	20,43εκ.
ΠΕΙΡ	6,8200	-0,15 %	4.233.842	29,09εκ.
ΙΝΛΟΤ	1,2260	1,32 %	2.922.049	3,56εκ.
ΕΤΕ	11,9300	0,29 %	2.609.125	31,07εκ.
AKTR	7,7700	-0,26 %	922.333	7,13εκ.
ΦΒΜΕΖΖ	0,0626	-0,48 %	799.406	50.153
BOCHGR	7,4200	-0,54 %	793.481	5,93εκ.
CREDIA	1,4260	0,56 %	468.353	668,4χιλ.
ΚΑΙΡΟΜΕΖ	0,4220	-0,12 %	421.708	178,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2500	-1,32 %	66.172	0,87 %
ΕΧΑΕ	6,8900	-1,29 %	314.155	0,52 %
ΤΖΚΑ	1,3900	-1,77 %	14.952	0,49 %
ΙΝΛΟΤ	1,2260	1,32 %	2.922.049	0,48 %
AKTR	7,7700	-0,26 %	922.333	0,45 %
EIS	1,2920	1,73 %	54.120	0,35 %
AEM	6,1150	-0,89 %	204.587	0,35 %
ΠΕΙΡ	6,8200	-0,15 %	4.233.842	0,34 %
ΚΟΥΑΛ	1,3360	1,98 %	86.600	0,32 %
ΕΤΕ	11,9300	0,29 %	2.609.125	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0300	3,00 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	53.570	14,43 %
ΠΑΙΡ	1,0850	0,93 %	9.120	12,09 %
ΚΥΡΙΟ	2,2500	-1,32 %	66.172	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.603	10,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.089	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2120	0,24 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%