Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

38,9000 €

0,7000 (1,83%)

Άνοιγμα 37,2000
Υψηλό 38,9000
Χαμηλό 36,2000

Όγκος 4.477
Τζίρος 171.934 €
Πράξεις 75

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/8/2023	24,8000	-0,80%	24,9000	25,0000	24,7000	679	16.869,90
01/8/2023	25,0000	0,40%	24,9000	25,3000	24,9000	183	4.575,30
31/7/2023	24,9000	-0,80%	24,9000	25,5000	24,9000	101	2.533,60
28/7/2023	25,1000	-1,95%	25,0000	25,3000	24,9000	1.930	48.467,90
27/7/2023	25,6000	0,39%	25,3000	25,6000	25,1000	990	25.324,00
26/7/2023	25,5000	0,39%	25,4000	25,6000	25,2000	261	6.661,40
25/7/2023	25,4000	1,20%	25,5000	25,5000	25,0000	1.019	25.949,90
24/7/2023	25,1000	0,40%	24,9000	25,5000	24,9000	1.632	41.405,70
21/7/2023	25,0000	0,81%	25,3000	25,3000	24,9000	510	12.769,40
20/7/2023	24,8000	-2,36%	25,0000	25,0000	24,8000	321	8.000,80
19/7/2023	25,4000	0,00%	25,0000	25,4000	25,0000	641	16.054,60
18/7/2023	25,4000	0,79%	24,7000	25,6000	24,7000	858	21.655,70
17/7/2023	25,2000	0,00%	25,2000	25,2000	25,2000	500	12.600,00
14/7/2023	25,2000	0,00%	25,4000	25,4000	25,0000	101	2.542,30
13/7/2023	25,2000	1,20%	24,8000	25,2000	24,8000	713	17.700,40
12/7/2023	24,9000	-1,58%	25,4000	25,4000	24,8000	959	23.919,10
11/7/2023	25,3000	-0,39%	25,4000	25,5000	25,0000	1.943	49.003,20
10/7/2023	25,4000	1,20%	25,3000	25,5000	25,1000	385	9.785,50
07/7/2023	25,1000	1,62%	24,7000	25,1000	24,7000	600	15.051,50
06/7/2023	24,7000	-1,20%	24,5000	25,0000	24,5000	480	11.844,80
05/7/2023	25,0000	-1,96%	25,5000	25,5000	24,5000	6.960	172.601,40
04/7/2023	25,5000	2,41%	25,0000	26,0000	24,9000	6.325	160.199,90
03/7/2023	24,9000	1,63%	24,8000	24,9000	24,7000	1.336	33.040,40
30/6/2023	24,5000	0,41%	24,6000	24,9000	24,2000	2.886	70.832,60
29/6/2023	24,4000	0,83%	24,5000	24,6000	24,3000	528	12.901,80
28/6/2023	24,2000	-0,41%	24,3000	24,3000	23,9000	601	14.483,60
27/6/2023	24,3000	-1,62%	24,7000	24,7000	24,0000	162	3.942,40
26/6/2023	24,7000	0,00%	24,9000	24,9000	24,2000	270	6.597,60
23/6/2023	24,7000	0,41%	24,4000	24,7000	24,3000	438	10.750,30
22/6/2023	24,6000	-0,81%	24,2000	24,6000	24,0000	2.659	64.158,10
21/6/2023	24,8000	1,22%	24,4000	25,0000	24,3000	2.087	51.678,80
20/6/2023	24,5000	1,24%	24,6000	24,7000	24,2000	264	6.460,60
19/6/2023	24,2000	-1,22%	24,6000	24,7000	24,2000	189	4.597,90
16/6/2023	24,5000	0,00%	24,1000	24,6000	24,1000	1.557	37.862,10
15/6/2023	24,5000	0,82%	24,7000	24,7000	24,5000	205	5.025,10
14/6/2023	24,3000	0,00%	24,3000	24,7000	24,3000	133	3.233,90
13/6/2023	24,3000	-1,22%	24,1000	24,3000	24,0000	4.878	117.256,90
12/6/2023	24,6000	0,82%	24,7000	24,7000	24,4000	15	369,00
09/6/2023	24,4000	0,00%	24,6000	24,6000	24,3000	579	14.108,10
08/6/2023	24,4000	0,41%	24,4000	24,5000	24,4000	130	3.177,80
07/6/2023	24,3000	0,83%	24,5000	24,6000	24,3000	29	710,80
06/6/2023	24,1000	-0,41%	24,6000	24,7000	24,1000	937	23.103,70
02/6/2023	24,2000	-1,63%	24,5000	24,6000	24,1000	621	15.156,80
01/6/2023	24,6000	1,23%	24,0000	24,6000	23,9000	159	3.809,60
31/5/2023	24,3000	0,00%	24,2000	24,3000	24,2000	730	17.723,50
30/5/2023	24,3000	0,83%	24,2000	24,4000	24,2000	1.096	26.656,90
29/5/2023	24,1000	0,00%	24,1000	24,3000	23,9000	1.760	42.343,20
26/5/2023	24,1000	0,84%	24,1000	24,1000	23,9000	284	6.814,40
25/5/2023	23,9000	0,42%	23,6000	24,2000	23,1000	837	19.827,30
24/5/2023	23,8000	0,42%	24,0000	24,3000	23,8000	643	15.437,40
23/5/2023	23,7000	-1,25%	24,0000	24,0000	23,6000	989	23.543,30
22/5/2023	24,0000	-0,41%	24,3000	24,6000	23,9000	2.404	58.433,00
19/5/2023	24,1000	1,69%	23,7000	24,1000	23,5000	1.627	38.860,40
18/5/2023	23,7000	0,00%	24,1000	24,1000	23,7000	221	5.252,10
17/5/2023	23,7000	-2,07%	23,9000	23,9000	23,7000	88	2.089,80
16/5/2023	24,2000	1,26%	24,2000	24,2000	24,2000	25	605,00
15/5/2023	23,9000	-1,24%	23,9000	24,0000	23,7000	876	20.939,00
12/5/2023	24,2000	-0,41%	24,1000	24,3000	24,0000	451	10.910,40
11/5/2023	24,3000	-4,33%	24,0000	24,4000	24,0000	3.747	90.305,90
10/5/2023	25,4000	1,20%	25,1000	25,7000	25,1000	3.518	89.427,60
09/5/2023	25,1000	-0,40%	25,0000	25,2000	25,0000	186	4.663,60
08/5/2023	25,2000	0,00%	25,2000	25,2000	25,2000	500	12.600,00
05/5/2023	25,2000	1,61%	25,0000	25,3000	25,0000	46	1.158,40
04/5/2023	24,8000	-0,80%	24,7000	25,0000	24,6000	968	23.996,90
03/5/2023	25,0000	0,81%	25,0000	25,0000	24,5000	961	23.747,80
02/5/2023	24,8000	-1,59%	25,2000	25,2000	24,8000	1.085	27.056,50
28/4/2023	25,2000	0,00%	25,0000	25,2000	24,6000	600	14.948,50
27/4/2023	25,2000	0,80%	25,4000	25,4000	24,8000	324	8.168,00
26/4/2023	25,0000	0,00%	25,0000	25,0000	25,0000	145	3.625,00
25/4/2023	25,0000	-1,19%	25,4000	25,4000	24,8000	3.465	86.520,80
24/4/2023	25,3000	0,00%	25,3000	25,3000	25,3000	20	506,00
21/4/2023	25,3000	-0,39%	25,2000	25,5000	25,2000	244	6.189,40
20/4/2023	25,4000	1,20%	25,4000	25,4000	25,4000	341	8.661,40
19/4/2023	25,1000	-1,57%	25,1000	25,1000	25,0000	741	18.577,60
18/4/2023	25,5000	1,19%	25,5000	25,5000	25,2000	749	19.074,00
13/4/2023	25,2000	0,40%	25,3000	25,5000	24,9000	220	5.586,20
12/4/2023	25,1000	-0,40%	25,0000	25,4000	25,0000	534	13.433,20
11/4/2023	25,2000	0,40%	25,6000	25,7000	25,0000	2.342	59.009,20
07/4/2023	25,1000	0,00%	25,0000	25,1000	25,0000	60	1.505,00
06/4/2023	25,1000	0,80%	25,0000	25,1000	25,0000	60	1.505,00
05/4/2023	24,9000	-0,40%	24,9000	25,0000	24,5000	250	6.218,00
04/4/2023	25,0000	0,40%	25,0000	25,2000	25,0000	1.400	35.010,20
03/4/2023	24,9000	0,81%	24,7000	25,0000	24,7000	2.066	51.422,10
31/3/2023	24,7000	1,65%	24,4000	24,8000	24,4000	1.053	26.030,20
30/3/2023	24,3000	-0,41%	24,1000	24,6000	24,1000	2.029	49.356,70
29/3/2023	24,4000	-2,01%	24,9000	25,2000	24,4000	2.781	68.515,10
28/3/2023	24,9000	-4,23%	26,2000	26,3000	24,7000	12.037	313.896,40
27/3/2023	26,0000	2,77%	26,0000	26,0000	25,0000	2.000	51.075,90
24/3/2023	25,3000	-1,56%	26,0000	26,0000	24,9000	1.729	43.783,90
23/3/2023	25,7000	3,21%	24,9000	25,7000	24,7000	7.060	176.256,40
22/3/2023	24,9000	1,22%	24,7000	24,9000	24,1000	170	4.134,00
21/3/2023	24,6000	0,41%	24,7000	24,7000	24,6000	125	3.079,00
20/3/2023	24,5000	2,08%	24,0000	24,7000	24,0000	486	11.792,20
17/3/2023	24,0000	0,00%	24,0000	24,7000	24,0000	296	7.114,20
16/3/2023	24,0000	0,00%	24,0000	24,0000	24,0000	630	15.120,00
15/3/2023	24,0000	-0,83%	24,3000	25,0000	23,8000	2.142	51.523,40
14/3/2023	24,2000	0,00%	25,0000	25,0000	25,0000	18	450,00
13/3/2023	24,2000	-0,82%	24,3000	25,2000	23,9000	1.423	34.633,00
10/3/2023	24,4000	-0,81%	24,6000	24,6000	24,2000	703	17.184,70
09/3/2023	24,6000	-0,40%	24,8000	24,8000	24,6000	450	11.086,00
08/3/2023	24,7000	-1,20%	24,8000	25,0000	24,3000	1.057	26.131,40
07/3/2023	25,0000	0,40%	24,9000	25,0000	24,9000	25	624,50
06/3/2023	24,9000	-3,49%	25,0000	25,0000	24,8000	200	4.981,00
03/3/2023	25,8000	0,00%	25,8000	25,8000	25,0000	338	8.670,00
02/3/2023	25,8000	0,78%	25,3000	25,8000	25,0000	300	7.636,10
01/3/2023	25,6000	0,79%	25,8000	25,8000	25,2000	377	9.661,80
28/2/2023	25,4000	0,40%	26,0000	26,0000	25,1000	2.085	52.669,40
24/2/2023	25,3000	0,40%	25,8000	25,9000	25,2000	724	18.422,60
23/2/2023	25,2000	-0,79%	25,8000	25,8000	25,1000	2.013	50.820,40
22/2/2023	25,4000	-1,17%	25,3000	25,5000	25,3000	1.221	30.992,60
21/2/2023	25,7000	-0,77%	25,4000	25,8000	25,3000	498	12.653,40
20/2/2023	25,9000	1,57%	25,4000	26,1000	24,9000	3.310	84.418,00
17/2/2023	25,5000	-0,78%	25,6000	25,6000	24,9000	50	1.270,50
16/2/2023	25,7000	3,21%	24,9000	26,0000	24,9000	1.687	43.152,10
15/2/2023	24,9000	3,32%	24,4000	25,4000	24,1000	10.996	272.931,80
14/2/2023	24,1000	0,00%	24,2000	24,5000	24,0000	2.725	65.959,20
13/2/2023	24,1000	0,00%	23,8000	24,4000	23,8000	3.257	78.204,20
10/2/2023	24,1000	0,00%	23,6000	24,1000	23,6000	725	17.379,20
09/2/2023	24,1000	0,84%	23,8000	24,1000	23,7000	867	20.697,60
08/2/2023	23,9000	0,84%	23,7000	24,1000	23,7000	968	23.165,90
07/2/2023	23,7000	0,85%	23,5000	24,0000	23,3000	2.924	69.545,70
06/2/2023	23,5000	-1,26%	23,7000	23,7000	23,4000	275	6.469,00
03/2/2023	23,8000	1,71%	23,5000	24,0000	23,2000	4.000	93.381,90
02/2/2023	23,4000	-0,85%	23,6000	23,6000	23,0000	7.345	170.462,30
01/2/2023	23,6000	-1,26%	23,6000	23,9000	23,3000	4.893	115.398,50
31/1/2023	23,9000	-1,65%	24,4000	24,4000	23,8000	744	17.867,20
30/1/2023	24,3000	1,25%	24,2000	24,4000	24,0000	543	13.062,40
27/1/2023	24,0000	0,42%	24,0000	24,0000	24,0000	1.132	27.168,00
26/1/2023	23,9000	0,42%	24,0000	24,0000	23,8000	431	10.321,20
25/1/2023	23,8000	-0,42%	23,8000	24,2000	23,8000	435	10.353,40
24/1/2023	23,9000	0,42%	23,8000	24,3000	23,8000	896	21.409,80
23/1/2023	23,8000	0,00%	23,8000	23,8000	23,8000		,00
20/1/2023	23,8000	0,00%	24,3000	24,3000	23,8000	180	4.289,50
19/1/2023	23,8000	-2,46%	23,8000	24,0000	23,8000	219	5.217,30
18/1/2023	24,4000	1,67%	24,2000	24,5000	24,1000	674	16.392,90
17/1/2023	24,0000	2,56%	23,9000	24,0000	23,9000	100	2.396,00
16/1/2023	23,4000	-2,09%	23,7000	23,7000	23,4000	4.009	93.926,60
13/1/2023	23,9000	-0,42%	23,7000	24,2000	23,6000	2.450	58.040,00
12/1/2023	24,0000	0,00%	24,0000	24,0000	24,0000		,00
11/1/2023	24,0000	-1,23%	24,3000	24,3000	23,9000	21	504,70
10/1/2023	24,3000	0,00%	23,6000	24,3000	23,6000	321	7.714,30
09/1/2023	24,3000	1,67%	24,3000	24,3000	23,7000	317	7.644,90
05/1/2023	23,9000	-0,83%	24,1000	24,8000	23,7000	8.001	196.828,50
04/1/2023	24,1000	4,78%	23,2000	24,1000	23,0000	6.729	157.449,40
03/1/2023	23,0000	-0,86%	23,3000	23,5000	23,0000	1.089	25.373,80
02/1/2023	23,2000	2,20%	22,7000	23,4000	22,7000	75	1.741,00
30/12/2022	22,7000	-1,30%	23,0000	23,0000	22,7000	7.606	174.175,60
29/12/2022	23,0000	-0,86%	23,0000	23,0000	23,0000	2.725	62.675,00
28/12/2022	23,2000	0,00%	23,6000	23,6000	23,2000	1.638	38.089,30
27/12/2022	23,2000	0,00%	23,2000	23,6000	23,2000	840	19.492,00
23/12/2022	23,2000	-0,85%	23,6000	23,6000	23,2000	334	7.788,30
22/12/2022	23,4000	0,00%	23,2000	23,6000	23,2000	478	11.223,10
21/12/2022	23,4000	-0,85%	23,2000	23,4000	23,2000	71	1.653,60
20/12/2022	23,6000	1,72%	23,5000	23,6000	23,5000	36	847,10
19/12/2022	23,2000	-0,43%	23,5000	23,5000	23,1000	1.153	26.756,20
16/12/2022	23,3000	-0,85%	23,2000	23,6000	23,2000	479	11.171,20
15/12/2022	23,5000	0,86%	23,5000	23,5000	23,5000	105	2.467,50
14/12/2022	23,3000	0,00%	23,6000	23,6000	23,3000	100	2.333,00
13/12/2022	23,3000	0,00%	23,3000	23,5000	23,2000	1.331	31.123,80
12/12/2022	23,3000	-1,69%	23,4000	23,4000	23,3000	350	8.165,00
09/12/2022	23,7000	-0,42%	23,8000	23,8000	23,2000	3.147	73.714,40
08/12/2022	23,8000	-0,83%	23,8000	23,8000	23,8000	211	5.021,80
07/12/2022	24,0000	-1,23%	23,7000	24,3000	23,7000	328	7.905,20
06/12/2022	24,3000	0,00%	24,2000	24,3000	23,8000	1.300	31.067,60
05/12/2022	24,3000	2,97%	23,9000	24,4000	23,5000	988	23.523,30
02/12/2022	23,6000	-1,26%	23,7000	23,7000	23,6000	51	1.205,70
01/12/2022	23,9000	1,27%	23,6000	24,0000	23,6000	341	8.132,60
30/11/2022	23,6000	0,00%	23,6000	24,0000	23,6000	43	1.015,60
29/11/2022	23,6000	-1,67%	23,7000	24,0000	23,5000	888	20.939,50
28/11/2022	24,0000	0,42%	23,7000	24,0000	23,7000	266	6.323,00
25/11/2022	23,9000	-1,24%	24,0000	24,0000	23,9000	200	4.790,00
24/11/2022	24,2000	-0,41%	23,6000	24,2000	23,5000	523	12.316,30
23/11/2022	24,3000	2,53%	23,7000	24,4000	23,6000	770	18.260,00
22/11/2022	23,7000	0,00%	23,7000	23,7000	23,5000	313	7.417,50
21/11/2022	23,7000	-1,25%	23,7000	23,8000	23,6000	300	7.107,00
18/11/2022	24,0000	0,00%	24,0000	24,0000	24,0000		,00
17/11/2022	24,0000	0,42%	24,0000	24,0000	24,0000	21	504,00
16/11/2022	23,9000	-0,83%	24,0000	24,3000	23,9000	1.675	40.196,50
15/11/2022	24,1000	0,84%	23,9000	24,2000	23,9000	543	13.020,20
14/11/2022	23,9000	-0,42%	23,9000	23,9000	23,7000	2.024	48.370,30
11/11/2022	24,0000	0,00%	23,5000	23,5000	23,5000	10	235,00
10/11/2022	24,0000	-0,41%	23,6000	24,0000	23,4000	282	6.698,00
09/11/2022	24,1000	0,42%	24,0000	24,1000	24,0000	104	2.500,50
08/11/2022	24,0000	0,42%	23,8000	24,0000	23,8000	1.000	23.858,80
07/11/2022	23,9000	0,00%	23,5000	23,9000	23,5000	2.512	60.032,00
04/11/2022	23,9000	2,58%	23,3000	24,1000	23,3000	1.098	26.188,10
03/11/2022	23,3000	-0,85%	23,5000	23,7000	23,0000	1.332	30.854,90
02/11/2022	23,5000	0,00%	23,5000	23,5000	23,5000		,00
01/11/2022	23,5000	0,43%	23,8000	23,8000	23,4000	220	5.160,70
31/10/2022	23,4000	-0,43%	23,5000	23,8000	23,1000	345	8.101,60
27/10/2022	23,5000	1,29%	23,6000	23,8000	23,2000	685	16.123,00
26/10/2022	23,2000	0,00%	23,2000	23,2000	23,2000		,00
25/10/2022	23,2000	0,00%	23,2000	23,5000	23,0000	252	5.851,40
24/10/2022	23,2000	-1,69%	23,6000	23,6000	23,2000	515	12.006,40
21/10/2022	23,6000	0,43%	23,6000	23,6000	23,6000	314	7.410,40
20/10/2022	23,5000	0,00%	23,0000	23,5000	23,0000	782	18.117,00
19/10/2022	23,5000	0,43%	23,0000	23,5000	23,0000	1.486	34.509,10
18/10/2022	23,4000	1,74%	23,4000	23,4000	23,0000	567	13.118,30
17/10/2022	23,0000	-0,86%	23,2000	23,2000	22,8000	5.121	117.539,30
14/10/2022	23,2000	0,43%	23,5000	23,5000	23,1000	1.020	23.836,80
13/10/2022	23,1000	0,00%	23,1000	23,1000	23,1000	20	462,00
12/10/2022	23,1000	-0,86%	23,1000	23,5000	23,0000	1.125	25.994,00
11/10/2022	23,3000	-1,27%	23,6000	23,6000	23,2000	1.951	45.672,80
10/10/2022	23,6000	2,16%	23,6000	23,6000	23,0000	1.452	33.496,50
07/10/2022	23,1000	-0,86%	23,3000	23,3000	23,1000	3.100	72.005,00
06/10/2022	23,3000	-0,43%	23,4000	23,4000	23,3000	144	3.365,80
05/10/2022	23,4000	-0,43%	24,0000	24,0000	23,3000	513	12.107,30
04/10/2022	23,5000	0,00%	23,6000	23,7000	23,5000	2.998	70.554,80
03/10/2022	23,5000	-2,08%	24,0000	24,0000	23,5000	1.840	43.415,20
30/9/2022	24,0000	0,00%	24,0000	24,0000	24,0000		,00
29/9/2022	24,0000	1,69%	23,7000	24,0000	23,7000	169	4.017,00
28/9/2022	23,6000	-1,67%	24,0000	24,0000	23,5000	1.667	39.626,90
27/9/2022	24,0000	-0,83%	24,0000	24,2000	23,9000	1.173	28.142,10
26/9/2022	24,2000	0,00%	24,4000	24,4000	24,2000	248	6.027,70
23/9/2022	24,2000	0,00%	24,2000	24,4000	24,0000	280	6.764,00
22/9/2022	24,2000	0,00%	24,1000	24,3000	24,1000	335	8.088,50
21/9/2022	24,2000	0,00%	24,3000	24,3000	24,1000	910	22.027,00
20/9/2022	24,2000	0,00%	24,4000	24,6000	24,1000	940	22.897,00
19/9/2022	24,2000	0,41%	24,5000	24,5000	24,1000	1.018	24.562,40
16/9/2022	24,1000	0,00%	24,3000	24,5000	24,1000	1.163	28.087,30
15/9/2022	24,1000	-0,41%	24,2000	24,5000	24,1000	506	12.226,10
14/9/2022	24,2000	-0,82%	24,6000	24,6000	24,1000	942	22.827,60
13/9/2022	24,4000	1,24%	24,1000	24,5000	24,1000	2.160	52.245,00
12/9/2022	24,1000	-1,23%	24,9000	24,9000	24,1000	2.551	61.910,20
09/9/2022	24,4000	0,00%	24,8000	24,8000	24,8000	1	24,80
08/9/2022	24,4000	0,00%	24,5000	24,6000	24,3000	356	8.689,10
07/9/2022	24,4000	-0,41%	24,3000	24,4000	24,0000	1.258	30.556,20
06/9/2022	24,5000	0,82%	24,4000	24,5000	24,3000	378	9.221,20
05/9/2022	24,3000	-0,82%	24,6000	24,6000	24,2000	744	18.050,10
02/9/2022	24,5000	0,41%	24,4000	24,7000	24,1000	1.106	27.000,80
01/9/2022	24,4000	-0,41%	24,5000	24,8000	24,4000	311	7.590,00
31/8/2022	24,5000	0,41%	24,7000	24,7000	24,5000	130	3.188,60
30/8/2022	24,4000	0,00%	24,4000	24,5000	24,2000	550	13.345,80
29/8/2022	24,4000	-0,81%	24,6000	24,6000	24,1000	970	23.614,90
26/8/2022	24,6000	0,00%	24,6000	24,6000	24,5000	1.150	28.244,30
25/8/2022	24,6000	0,00%	24,6000	24,7000	24,6000	762	18.762,20
24/8/2022	24,6000	-1,60%	24,9000	24,9000	24,4000	361	8.927,70
23/8/2022	25,0000	0,00%	25,0000	25,0000	24,8000	268	6.699,60
22/8/2022	25,0000	0,00%	24,6000	25,5000	24,6000	67	1.673,60
19/8/2022	25,0000	0,00%	25,0000	25,2000	24,5000	781	19.506,00
18/8/2022	25,0000	0,00%	25,0000	25,0000	25,0000	116	2.900,00
17/8/2022	25,0000	0,00%	25,2000	25,2000	24,8000	479	12.037,80
16/8/2022	25,0000	-1,96%	25,0000	25,5000	25,0000	375	9.385,50
12/8/2022	25,5000	0,39%	25,8000	25,8000	25,5000	37	945,60
11/8/2022	25,4000	1,60%	25,2000	25,8000	25,2000	172	4.367,40
10/8/2022	25,0000	0,00%	25,5000	25,5000	25,0000	209	5.232,50
09/8/2022	25,0000	0,00%	25,4000	25,4000	25,0000	550	13.782,00
08/8/2022	25,0000	0,00%	25,3000	25,3000	25,0000	558	13.980,00
05/8/2022	25,0000	-1,19%	25,6000	25,6000	25,0000	3.067	76.783,60
04/8/2022	25,3000	1,20%	25,3000	25,3000	25,3000	50	1.265,00
03/8/2022	25,0000	0,00%	25,0000	25,0000	24,5000	521	13.020,00
02/8/2022	25,0000	2,46%	24,2000	25,0000	24,2000	774	18.968,40
01/8/2022	24,4000	0,41%	24,3000	24,7000	24,2000	1.194	29.025,20
29/7/2022	24,3000	-1,22%	25,1000	25,1000	24,3000	74	1.827,30
28/7/2022	24,6000	1,65%	25,0000	25,0000	24,6000	65	1.610,00
27/7/2022	24,2000	0,41%	25,0000	25,0000	24,2000	150	3.685,00
26/7/2022	24,1000	-2,82%	24,2000	24,2000	24,1000	192	4.641,20
25/7/2022	24,8000	0,40%	24,9000	24,9000	24,8000	107	2.656,30
22/7/2022	24,7000	1,65%	24,4000	24,7000	24,4000	830	20.322,60
21/7/2022	24,3000	-1,22%	24,5000	24,5000	24,3000	1.575	38.567,50
20/7/2022	24,6000	0,41%	24,6000	24,7000	24,6000	73	1.799,30
19/7/2022	24,5000	0,00%	24,6000	24,6000	24,5000	200	4.905,00
18/7/2022	24,5000	2,08%	24,5000	24,5000	24,5000	150	3.675,00
15/7/2022	24,0000	0,00%	24,0000	24,0000	24,0000		,00
14/7/2022	24,0000	-0,41%	24,1000	24,1000	24,0000	518	12.432,50
13/7/2022	24,1000	-1,63%	24,4000	24,4000	24,1000	466	11.291,30
12/7/2022	24,5000	0,41%	24,1000	24,5000	24,0000	644	15.506,50
11/7/2022	24,4000	-1,21%	24,1000	24,4000	24,0000	455	10.976,50
08/7/2022	24,7000	1,65%	24,7000	24,7000	24,7000	57	1.407,90
07/7/2022	24,3000	0,00%	24,3000	24,3000	24,3000		,00
06/7/2022	24,3000	-1,22%	24,1000	24,5000	24,0000	377	9.170,10
05/7/2022	24,6000	0,00%	24,1000	24,6000	24,1000	152	3.718,00
04/7/2022	24,6000	0,00%	24,5000	24,6000	24,5000	315	7.739,00
01/7/2022	24,6000	0,00%	24,6000	24,6000	24,6000	49	1.205,40
30/6/2022	24,6000	2,07%	25,0000	25,0000	24,2000	330	8.118,00
29/6/2022	24,1000	-2,82%	24,1000	24,3000	23,9000	508	12.236,10
28/6/2022	24,8000	-0,80%	24,2000	24,9000	24,2000	26	633,30
27/6/2022	25,0000	1,63%	24,6000	25,0000	24,3000	301	7.323,40
24/6/2022	24,6000	-0,40%	24,6000	25,0000	24,3000	527	12.985,40
23/6/2022	24,7000	0,82%	24,0000	24,7000	23,7000	443	10.817,80
22/6/2022	24,5000	0,41%	24,5000	24,5000	24,0000	121	2.939,50
21/6/2022	24,4000	2,52%	24,5000	24,5000	24,4000	54	1.320,60
20/6/2022	23,8000	-1,24%	24,1000	24,6000	23,8000	2.925	70.263,60
17/6/2022	24,1000	-1,63%	24,4000	24,8000	24,1000	272	6.610,90
16/6/2022	24,5000	-1,61%	24,9000	24,9000	24,3000	2.066	50.677,40
15/6/2022	24,9000	0,00%	24,9000	24,9000	24,9000	310	7.719,00
14/6/2022	24,9000	-1,19%	25,0000	25,1000	24,6000	1.695	42.218,20
10/6/2022	25,2000	-1,18%	25,2000	25,7000	25,0000	353	8.884,80
09/6/2022	25,5000	1,19%	25,5000	25,8000	25,4000	472	12.046,00
08/6/2022	25,2000	0,00%	25,3000	25,3000	25,1000	700	17.613,00
07/6/2022	25,2000	-2,70%	25,3000	25,3000	25,1000	310	7.809,00
06/6/2022	25,9000	2,37%	25,3000	25,9000	25,3000	310	7.850,80
03/6/2022	25,3000	-1,17%	25,8000	25,9000	25,3000	185	4.764,50
02/6/2022	25,6000	1,19%	25,7000	25,9000	25,5000	430	11.059,50
01/6/2022	25,3000	-0,78%	25,5000	25,7000	25,3000	210	5.345,00
31/5/2022	25,5000	0,39%	25,2000	25,8000	25,2000	90	2.281,50
30/5/2022	25,4000	-0,78%	25,7000	25,7000	25,2000	620	15.774,30
27/5/2022	25,6000	0,39%	25,9000	26,0000	25,6000	380	9.799,80
26/5/2022	25,5000	-0,39%	25,4000	25,6000	25,4000	80	2.036,00
25/5/2022	25,6000	0,00%	25,6000	25,6000	25,2000	127	3.242,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5600	7,59 %	0,1100	59.579
REALCONS	5,8000	7,01 %	0,3800	71.229
ΠΕΡΦ	8,7500	6,97 %	0,5700	35.152
EIS	2,1000	5,21 %	0,1040	53.503
ΔΟΜΙΚ	2,4800	5,08 %	0,1200	91.093
ΑΛΜΥ	5,2600	4,37 %	0,2200	60.334
ΟΡΙΛΙΝΑ	0,8540	3,64 %	0,0300	89.182
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	15
ΠΑΠ	3,9400	3,41 %	0,1300	19.991
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	384.393

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΚΡΙ	19,0000	-4,33 %	-0,8600	30.328
ΓΕΒΚΑ	2,3800	-3,25 %	-0,0800	7.831
ΞΥΛΚ	0,2700	-2,17 %	-0,0060	15.200
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	5.756.580
ΟΤΟΕΛ	11,5000	-1,71 %	-0,2000	27.603
ΠΡΟΝΤΕΑ	5,9000	-1,67 %	-0,1000	44.298
ΠΛΑΚΡ	14,6000	-1,35 %	-0,2000	104
TITC	52,5000	-1,32 %	-0,7000	73.649
ΕΤΕ	13,0000	-1,29 %	-0,1700	975.547

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7940	-0,79 %	-0,0540	28.619.249
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	19.847.562
ΟΠΑΠ	19,1000	1,70 %	0,3200	19.240.734
ΕΤΕ	13,0000	-1,29 %	-0,1700	12.748.877
ΑΛΦΑ	3,5800	-0,17 %	-0,0060	8.211.542
MTLN	43,8000	0,78 %	0,3400	8.066.345
ΔΕΗ	18,2000	0,72 %	0,1300	7.575.171
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	5.517.942
TITC	52,5000	-1,32 %	-0,7000	3.917.028
AKTR	9,8000	2,08 %	0,2000	3.323.226

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4250	-2,00 %	5.756.580	19,85εκ.
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	28,62εκ.
ΑΛΦΑ	3,5800	-0,17 %	2.290.230	8,21εκ.
ΙΝΛΟΤ	1,0580	0,19 %	1.647.020	1,74εκ.
ΟΠΑΠ	19,1000	1,70 %	1.015.098	19,24εκ.
ΕΤΕ	13,0000	-1,29 %	975.547	12,75εκ.
ΦΒΜΕΖΖ	0,0700	-0,14 %	550.206	38.315
CREDIA	1,6040	1,01 %	467.680	752,6χιλ.
ΔΕΗ	18,2000	0,72 %	417.680	7,58εκ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	384.393	516,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5600	7,59 %	59.579	1,95 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	0,57 %
EIS	2,1000	5,21 %	53.503	0,35 %
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	0,34 %
REALCONS	5,8000	7,01 %	71.229	0,33 %
ΟΠΑΠ	19,1000	1,70 %	1.015.098	0,27 %
ΠΕΡΦ	8,7500	6,97 %	35.152	0,25 %
ΕΥΑΠΣ	3,8900	-0,26 %	83.657	0,23 %
ΑΛΜΥ	5,2600	4,37 %	60.334	0,19 %
ΛΑΒΙ	0,9700	2,65 %	308.024	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5600	7,59 %	59.579	11,38 %
ΠΕΡΦ	8,7500	6,97 %	35.152	9,41 %
ΝΑΥΠ	1,6750	1,52 %	8.420	7,88 %
ΚΡΙ	19,0000	-4,33 %	30.328	7,55 %
ΟΛΘ	38,9000	1,83 %	4.477	7,07 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	6,78 %
EIS	2,1000	5,21 %	53.503	6,11 %
REALCONS	5,8000	7,01 %	71.229	5,90 %
ΜΙΝ	0,7200	0,00 %	2.608	5,56 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	11.665	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%