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
24/5/2022	25,6000	0,79%	25,6000	25,6000	25,6000	50	1.280,00
23/5/2022	25,4000	-0,39%	25,5000	25,9000	25,4000	492	12.588,90
20/5/2022	25,5000	-0,39%	25,3000	25,6000	25,0000	751	18.908,30
19/5/2022	25,6000	0,79%	25,6000	25,6000	25,6000	38	972,80
18/5/2022	25,4000	-0,39%	25,5000	25,7000	25,4000	90	2.302,20
17/5/2022	25,5000	0,00%	25,5000	25,5000	25,5000		,00
16/5/2022	25,5000	-1,16%	26,0000	26,0000	25,1000	1.473	37.403,10
13/5/2022	25,8000	1,18%	25,8000	25,8000	25,5000	264	6.766,50
12/5/2022	25,5000	-3,77%	26,2000	26,2000	25,5000	384	9.964,00
11/5/2022	26,5000	1,92%	26,5000	26,5000	26,5000	25	662,50
10/5/2022	26,0000	0,00%	26,6000	26,6000	25,8000	556	14.441,70
09/5/2022	26,0000	-1,52%	26,5000	26,5000	25,9000	231	6.001,90
06/5/2022	26,4000	-1,49%	26,7000	26,7000	26,1000	248	6.559,50
05/5/2022	26,8000	-0,37%	26,3000	26,8000	26,3000	97	2.556,10
04/5/2022	26,9000	0,00%	26,9000	26,9000	26,3000	903	24.118,70
03/5/2022	26,9000	1,13%	26,6000	26,9000	26,1000	150	4.010,00
29/4/2022	26,6000	-1,12%	26,8000	27,0000	26,3000	2.684	71.446,40
28/4/2022	26,9000	-0,74%	27,2000	27,2000	26,8000	75	2.029,00
27/4/2022	27,1000	-4,24%	27,1000	27,4000	27,0000	1.524	41.417,60
26/4/2022	28,3000	1,43%	27,9000	28,7000	27,7000	2.228	62.500,30
21/4/2022	27,9000	1,82%	27,7000	27,9000	27,2000	965	26.776,60
20/4/2022	27,4000	0,74%	27,0000	27,7000	27,0000	912	24.991,20
19/4/2022	27,2000	0,74%	27,0000	27,5000	27,0000	97	2.639,50
14/4/2022	27,0000	-0,74%	27,4000	27,5000	27,0000	3.029	82.410,60
13/4/2022	27,2000	0,00%	27,3000	27,3000	27,0000	811	22.101,50
12/4/2022	27,2000	-0,37%	27,4000	27,4000	27,2000	226	6.162,10
11/4/2022	27,3000	1,11%	27,1000	27,3000	26,9000	4.582	124.307,30
08/4/2022	27,0000	0,00%	27,0000	27,1000	26,9000	915	24.708,50
07/4/2022	27,0000	1,50%	26,6000	27,0000	26,6000	932	25.049,50
06/4/2022	26,6000	0,00%	26,6000	26,7000	26,6000	178	4.749,90
05/4/2022	26,6000	-0,37%	27,0000	27,0000	26,6000	1.046	28.023,10
04/4/2022	26,7000	-0,37%	26,8000	27,0000	26,1000	786	20.867,90
01/4/2022	26,8000	4,28%	26,5000	26,8000	26,5000	200	5.335,50
31/3/2022	25,7000	-0,39%	26,7000	26,7000	25,7000	1.366	35.456,60
30/3/2022	25,8000	-2,64%	26,5000	26,5000	25,8000	542	14.100,70
29/3/2022	26,5000	5,16%	25,5000	26,5000	25,4000	1.052	27.127,70
28/3/2022	25,2000	1,20%	25,8000	25,8000	24,9000	1.591	40.162,80
25/3/2022	24,9000	0,00%	24,9000	25,3000	24,9000	1.600	40.011,40
24/3/2022	24,9000	-2,35%	24,9000	25,3000	24,9000	1.600	40.011,40
23/3/2022	25,5000	0,00%	25,5000	25,5000	25,5000		,00
22/3/2022	25,5000	-0,39%	25,5000	25,5000	25,5000	252	6.426,00
21/3/2022	25,6000	0,00%	25,6000	25,6000	25,6000		,00
18/3/2022	25,6000	0,00%	25,6000	25,6000	25,6000	106	2.713,60
17/3/2022	25,6000	0,00%	24,9000	25,6000	24,9000	183	4.670,80
16/3/2022	25,6000	1,99%	25,5000	25,8000	25,4000	329	8.400,60
15/3/2022	25,1000	1,62%	24,0000	25,3000	24,0000	181	4.455,00
14/3/2022	24,7000	0,41%	24,5000	25,0000	24,5000	713	17.634,10
11/3/2022	24,6000	1,65%	24,5000	25,0000	24,5000	125	3.070,70
10/3/2022	24,2000	-2,02%	24,6000	25,0000	24,2000	1.229	29.875,10
09/3/2022	24,7000	2,92%	24,2000	25,0000	24,2000	1.060	26.047,50
08/3/2022	24,0000	-4,00%	24,5000	24,9000	23,5000	1.361	32.992,90
04/3/2022	25,0000	-1,19%	24,8000	25,0000	24,7000	387	9.648,80
03/3/2022	25,3000	1,20%	25,0000	25,8000	24,6000	335	8.306,40
02/3/2022	25,0000	-0,79%	25,0000	25,1000	24,6000	1.255	31.345,60
01/3/2022	25,2000	-3,08%	25,6000	25,9000	25,0000	1.040	26.513,30
28/2/2022	26,0000	0,00%	26,0000	26,0000	25,2000	965	24.761,00
25/2/2022	26,0000	1,96%	26,0000	26,4000	26,0000	800	20.960,00
24/2/2022	25,5000	-3,04%	25,6000	25,8000	25,0000	3.412	86.556,70
23/2/2022	26,3000	0,00%	26,1000	26,3000	26,0000	844	22.156,60
22/2/2022	26,3000	-2,95%	26,9000	27,1000	26,1000	1.905	51.069,20
21/2/2022	27,1000	-2,17%	27,0000	27,5000	26,9000	506	13.740,90
18/2/2022	27,7000	5,73%	26,3000	27,8000	26,2000	2.507	68.400,90
17/2/2022	26,2000	0,38%	26,2000	26,5000	26,1000	1.399	36.737,10
16/2/2022	26,1000	2,35%	25,6000	26,2000	25,6000	661	17.184,50
15/2/2022	25,5000	1,19%	25,5000	26,0000	25,5000	3.440	88.769,30
14/2/2022	25,2000	-1,18%	25,1000	25,4000	25,0000	2.732	68.522,70
11/2/2022	25,5000	0,39%	25,5000	25,9000	25,2000	2.137	54.712,10
10/2/2022	25,4000	-0,39%	25,7000	25,7000	25,3000	1.341	34.112,70
09/2/2022	25,5000	0,79%	25,4000	25,7000	25,4000	197	5.029,30
08/2/2022	25,3000	-0,39%	25,4000	25,9000	25,3000	75	1.914,50
07/2/2022	25,4000	0,00%	25,4000	26,0000	25,4000	2.098	53.745,60
04/2/2022	25,4000	0,00%	25,4000	25,4000	25,4000		,00
03/2/2022	25,4000	0,40%	25,9000	26,0000	25,4000	1.872	47.930,30
02/2/2022	25,3000	-1,94%	25,8000	25,8000	25,3000	1.099	27.866,20
01/2/2022	25,8000	1,18%	26,0000	26,0000	25,4000	2.068	52.634,60
31/1/2022	25,5000	-1,92%	26,0000	26,0000	25,5000	175	4.507,00
28/1/2022	26,0000	2,36%	25,7000	26,0000	25,3000	605	15.526,50
27/1/2022	25,4000	-2,31%	25,8000	25,8000	25,4000	946	24.209,20
26/1/2022	26,0000	4,00%	25,0000	26,0000	25,0000	1.635	42.222,40
25/1/2022	25,0000	-1,19%	25,7000	25,7000	25,0000	194	4.901,40
24/1/2022	25,3000	-1,17%	25,5000	25,5000	24,9000	2.486	62.523,70
21/1/2022	25,6000	-0,78%	25,8000	25,8000	25,5000	140	3.587,50
20/1/2022	25,8000	1,18%	25,5000	25,8000	25,5000	184	4.737,00
19/1/2022	25,5000	-0,39%	25,3000	25,6000	25,3000	101	2.583,30
18/1/2022	25,6000	-1,54%	26,0000	26,0000	25,5000	2.600	66.840,50
17/1/2022	26,0000	2,36%	25,5000	26,0000	25,2000	2.644	67.940,90
14/1/2022	25,4000	0,00%	25,1000	25,8000	25,1000	10.504	266.833,00
13/1/2022	25,4000	0,40%	25,8000	25,8000	25,0000	1.009	25.425,50
12/1/2022	25,3000	0,00%	25,6000	26,0000	25,3000	3.275	84.338,10
11/1/2022	25,3000	-0,39%	25,5000	26,0000	25,0000	1.765	44.806,00
10/1/2022	25,4000	1,60%	25,0000	25,4000	24,5000	1.301	32.502,80
07/1/2022	25,0000	1,63%	24,5000	25,0000	24,3000	718	17.797,50
05/1/2022	24,6000	0,00%	24,8000	24,8000	24,6000	1.000	24.625,50
04/1/2022	24,6000	-1,60%	25,0000	25,0000	24,4000	2.955	72.883,50
03/1/2022	25,0000	-0,40%	25,1000	25,3000	25,0000	1.858	46.648,00
31/12/2021	25,1000	1,21%	25,1000	25,1000	25,1000	25	627,50
30/12/2021	24,8000	0,00%	24,8000	24,8000	24,8000	70	1.736,00
29/12/2021	24,8000	-0,80%	25,1000	25,1000	24,6000	547	13.492,50
28/12/2021	25,0000	-0,40%	24,7000	25,0000	24,6000	186	4.621,30
27/12/2021	25,1000	0,80%	24,9000	25,1000	24,6000	1.757	43.543,70
23/12/2021	24,9000	-1,58%	25,0000	25,0000	24,9000	927	23.164,90
22/12/2021	25,3000	1,20%	24,9000	25,3000	24,8000	536	13.323,80
21/12/2021	25,0000	-0,40%	25,5000	25,6000	25,0000	2.963	74.516,50
20/12/2021	25,1000	0,00%	25,4000	25,4000	24,9000	885	22.239,40
17/12/2021	25,1000	0,00%	25,1000	25,1000	25,1000		,00
16/12/2021	25,1000	-1,57%	25,2000	25,5000	25,0000	1.581	39.822,80
15/12/2021	25,5000	-0,39%	25,3000	25,5000	25,0000	1.093	27.539,30
14/12/2021	25,6000	0,00%	24,6000	25,6000	24,6000	245	6.221,10
13/12/2021	25,6000	0,00%	25,6000	25,6000	25,6000		,00
10/12/2021	25,6000	0,00%	25,6000	25,6000	25,6000		,00
09/12/2021	25,6000	-1,54%	26,0000	26,1000	25,6000	170	4.398,80
08/12/2021	26,0000	0,39%	26,0000	26,0000	26,0000	82	2.132,00
07/12/2021	25,9000	2,37%	25,6000	26,0000	25,5000	2.970	76.348,70
06/12/2021	25,3000	-1,56%	25,7000	25,7000	25,3000	299.945	7.798.533,00
03/12/2021	25,7000	0,78%	25,5000	25,7000	25,5000	185	4.734,50
02/12/2021	25,5000	0,00%	25,5000	25,5000	25,0000	5.392	137.404,00
01/12/2021	25,5000	1,19%	25,7000	25,7000	25,4000	90	2.295,00
30/11/2021	25,2000	-1,18%	25,1000	25,5000	25,1000	180	4.558,40
29/11/2021	25,5000	2,00%	25,5000	25,5000	25,4000	70	1.782,00
26/11/2021	25,0000	-1,57%	25,3000	25,3000	25,0000	1.273	32.028,90
25/11/2021	25,4000	0,00%	25,4000	25,4000	25,4000	2	50,80
24/11/2021	25,4000	0,00%	25,9000	25,9000	25,4000	540	13.789,00
23/11/2021	25,4000	0,40%	25,6000	25,8000	25,3000	265	6.755,60
22/11/2021	25,3000	-0,39%	25,3000	25,3000	25,3000	40	1.012,00
19/11/2021	25,4000	-0,39%	25,9000	26,2000	25,4000	4.631	119.218,40
18/11/2021	25,5000	0,39%	25,3000	25,5000	25,3000	100	2.549,60
17/11/2021	25,4000	0,00%	25,6000	25,8000	25,4000	1.563	39.785,70
16/11/2021	25,4000	-1,55%	25,8000	25,8000	25,4000	2.049	52.504,20
15/11/2021	25,8000	0,00%	26,0000	26,0000	25,7000	1.008	26.168,30
12/11/2021	25,8000	0,00%	25,8000	25,8000	25,8000		,00
11/11/2021	25,8000	0,78%	25,6000	26,0000	25,6000	686	17.750,80
10/11/2021	25,6000	-1,92%	25,8000	26,1000	25,6000	4.745	122.366,20
09/11/2021	26,1000	0,38%	26,1000	26,1000	26,1000	381	9.944,10
08/11/2021	26,0000	1,17%	25,8000	26,2000	25,8000	360	9.379,00
05/11/2021	25,7000	0,00%	25,7000	25,7000	25,7000		,00
04/11/2021	25,7000	-0,77%	25,5000	25,7000	25,5000	257	6.583,50
03/11/2021	25,9000	0,39%	26,0000	26,0000	25,6000	195	5.043,40
02/11/2021	25,8000	-2,27%	26,0000	26,0000	25,5000	7.685	196.892,90
01/11/2021	26,4000	0,38%	26,4000	26,4000	26,1000	1.801	47.389,40
29/10/2021	26,3000	1,15%	26,0000	26,4000	26,0000	590	15.439,10
27/10/2021	26,0000	-0,76%	26,2000	26,5000	26,0000	1.108	29.085,30
26/10/2021	26,2000	0,00%	26,4000	26,7000	26,2000	1.375	36.266,30
25/10/2021	26,2000	-0,76%	26,4000	26,4000	26,2000	348	9.177,60
22/10/2021	26,4000	0,00%	25,9000	26,2000	25,9000	15	390,00
21/10/2021	26,4000	1,15%	26,1000	26,4000	26,1000	220	5.789,70
20/10/2021	26,1000	0,77%	26,3000	26,3000	26,0000	228	5.966,40
19/10/2021	25,9000	0,00%	26,3000	26,3000	26,3000	10	263,00
18/10/2021	25,9000	-1,52%	26,3000	26,3000	25,8000	445	11.532,60
15/10/2021	26,3000	2,33%	26,3000	26,3000	26,3000	140	3.682,00
14/10/2021	25,7000	-2,65%	26,2000	26,2000	25,7000	1.000	25.849,80
13/10/2021	26,4000	0,00%	26,4000	26,4000	26,4000		,00
12/10/2021	26,4000	1,54%	26,0000	26,4000	26,0000	261	6.840,10
11/10/2021	26,0000	-2,26%	26,5000	26,5000	26,0000	213	5.548,50
08/10/2021	26,6000	1,53%	26,6000	26,6000	26,6000	15	399,00
07/10/2021	26,2000	-0,76%	26,2000	26,2000	26,2000	103	2.698,60
06/10/2021	26,4000	0,00%	26,4000	26,4000	26,1000	2.001	52.791,40
05/10/2021	26,4000	0,38%	26,4000	26,4000	26,4000	268	7.075,20
04/10/2021	26,3000	1,15%	25,9000	26,4000	25,9000	825	21.682,70
01/10/2021	26,0000	-0,38%	26,2000	26,2000	26,0000	150	3.907,50
30/9/2021	26,1000	-1,14%	26,4000	26,4000	26,0000	165	4.309,70
29/9/2021	26,4000	1,54%	26,0000	26,4000	26,0000	1.000	26.040,00
28/9/2021	26,0000	-0,76%	26,2000	26,2000	26,0000	786	20.532,70
27/9/2021	26,2000	-1,13%	26,2000	26,2000	26,2000	95	2.489,00
24/9/2021	26,5000	1,15%	26,2000	26,5000	26,1000	265	6.932,50
23/9/2021	26,2000	-0,38%	26,4000	26,4000	26,2000	250	6.575,00
22/9/2021	26,3000	-1,50%	26,5000	26,6000	26,3000	875	23.183,30
21/9/2021	26,7000	0,75%	26,7000	26,7000	26,5000	310	8.257,00
20/9/2021	26,5000	0,00%	26,4000	26,6000	26,4000	805	21.326,70
17/9/2021	26,5000	-0,75%	26,7000	26,8000	26,3000	1.774	47.180,30
16/9/2021	26,7000	0,75%	26,5000	26,7000	26,5000	550	14.672,00
15/9/2021	26,5000	0,00%	26,4000	26,7000	26,3000	2.673	70.722,30
14/9/2021	26,5000	0,38%	26,3000	26,7000	26,2000	559	14.860,70
13/9/2021	26,4000	-0,38%	26,5000	26,6000	26,4000	131	3.469,40
10/9/2021	26,5000	0,76%	26,3000	26,5000	26,3000	16	423,80
09/9/2021	26,3000	-0,75%	26,3000	26,3000	26,3000	85	2.235,50
08/9/2021	26,5000	0,00%	26,5000	26,6000	26,3000	1.813	48.390,25
07/9/2021	26,5000	-1,12%	26,8000	26,8000	26,5000	1.046	27.878,00
06/9/2021	26,8000	0,37%	26,6000	26,8000	26,5000	2.428	64.861,76
03/9/2021	26,7000	0,00%	26,7000	26,7000	26,7000	100	2.670,00
02/9/2021	26,7000	0,75%	26,5000	26,7000	26,5000	878	23.333,00
01/9/2021	26,5000	0,76%	26,3000	26,5000	26,3000	459	12.148,30
31/8/2021	26,3000	-1,13%	26,6000	26,7000	26,3000	889	23.604,50
30/8/2021	26,6000	1,14%	26,7000	26,7000	26,5000	2.928	77.879,30
27/8/2021	26,3000	-0,38%	26,5000	26,7000	26,3000	1.898	50.086,70
26/8/2021	26,4000	-0,38%	26,5000	26,8000	26,3000	1.655	44.037,60
25/8/2021	26,5000	1,15%	26,2000	26,5000	26,2000	459	12.142,30
24/8/2021	26,2000	-0,38%	26,3000	26,5000	26,1000	1.430	37.547,40
23/8/2021	26,3000	0,38%	26,2000	26,5000	26,2000	51	1.343,10
20/8/2021	26,2000	-0,38%	26,2000	26,2000	26,2000	52	1.362,40
19/8/2021	26,3000	0,00%	26,3000	26,3000	26,3000	395	10.388,50
18/8/2021	26,3000	0,38%	26,4000	26,4000	26,3000	885	23.297,50
17/8/2021	26,2000	0,00%	26,2000	26,4000	26,2000	609	15.965,70
16/8/2021	26,2000	-1,13%	26,3000	26,3000	26,2000	183	4.797,70
13/8/2021	26,5000	0,76%	26,3000	26,5000	26,3000	108	2.856,00
12/8/2021	26,3000	-0,75%	26,3000	26,3000	26,3000	300	7.890,00
11/8/2021	26,5000	0,38%	26,4000	26,5000	26,3000	204	5.399,90
10/8/2021	26,4000	-0,38%	26,3000	26,4000	26,3000	34	897,20
09/8/2021	26,5000	0,00%	26,6000	26,6000	26,5000	132	3.499,70
06/8/2021	26,5000	0,00%	26,6000	26,6000	26,2000	1.451	38.443,00
05/8/2021	26,5000	1,15%	26,3000	26,5000	26,0000	2.770	72.391,80
04/8/2021	26,2000	0,00%	26,6000	26,6000	26,2000	132	3.470,20
03/8/2021	26,2000	-1,13%	26,2000	26,6000	26,1000	2.043	53.520,60
02/8/2021	26,5000	0,00%	26,6000	26,6000	26,5000	279	7.402,30
30/7/2021	26,5000	-0,38%	26,5000	26,5000	26,5000	80	2.120,00
29/7/2021	26,6000	1,14%	26,6000	26,6000	26,6000	20	532,00
28/7/2021	26,3000	-0,75%	26,6000	26,6000	26,2000	146	3.845,30
27/7/2021	26,5000	0,00%	26,5000	26,5000	26,5000	353	9.354,50
26/7/2021	26,5000	0,00%	26,5000	26,5000	26,5000	1.110	29.415,00
23/7/2021	26,5000	0,00%	26,5000	26,5000	26,2000	510	13.472,00
22/7/2021	26,5000	1,53%	26,4000	26,5000	26,4000	100	2.645,70
21/7/2021	26,1000	0,00%	26,1000	26,2000	26,1000	284	7.414,40
20/7/2021	26,1000	-0,38%	26,1000	26,2000	26,1000	366	9.560,30
19/7/2021	26,2000	-0,38%	26,2000	26,2000	26,1000	710	18.570,00
16/7/2021	26,3000	-0,75%	26,3000	26,4000	26,3000	1.265	33.294,50
15/7/2021	26,5000	0,00%	26,3000	26,5000	26,3000	684	18.010,70
14/7/2021	26,5000	0,00%	26,5000	26,5000	26,4000	300	7.940,00
13/7/2021	26,5000	0,00%	26,5000	26,5000	26,5000	42	1.113,00
12/7/2021	26,5000	0,00%	26,5000	26,5000	26,5000	136	3.604,00
09/7/2021	26,5000	1,15%	26,4000	26,5000	26,4000	344	9.089,00
08/7/2021	26,2000	-1,13%	26,3000	26,5000	26,2000	1.132	29.854,00
07/7/2021	26,5000	0,38%	26,4000	26,5000	26,4000	1.170	30.980,00
06/7/2021	26,4000	-0,75%	26,5000	26,5000	26,3000	2.322	61.474,00
05/7/2021	26,6000	-1,12%	26,9000	26,9000	26,5000	3.488	92.726,00
02/7/2021	26,9000	0,37%	26,5000	26,9000	26,4000	965	25.606,00
01/7/2021	26,8000	-0,74%	26,9000	27,0000	26,5000	3.225	86.186,00
30/6/2021	27,0000	-6,25%	28,0000	28,0000	27,0000	5.733	157.545,00
29/6/2021	28,8000	-0,35%	28,6000	29,0000	28,6000	2.065	59.404,00
28/6/2021	28,9000	-0,34%	29,0000	29,0000	28,6000	855	24.724,00
25/6/2021	29,0000	1,40%	28,6000	29,0000	28,6000	3.165	91.108,00
24/6/2021	28,6000	0,70%	28,6000	28,7000	28,4000	1.613	46.054,00
23/6/2021	28,4000	-1,73%	28,8000	29,0000	28,4000	2.653	76.493,00
22/6/2021	28,9000	1,40%	28,9000	29,0000	28,3000	404	11.677,00
18/6/2021	28,5000	-0,70%	28,5000	28,5000	28,5000	113	3.220,00
17/6/2021	28,7000	-0,35%	28,8000	29,1000	28,6000	575	16.646,00
16/6/2021	28,8000	0,00%	28,7000	28,8000	28,7000	890	25.576,00
15/6/2021	28,8000	3,60%	27,9000	28,8000	27,8000	2.830	80.399,00
14/6/2021	27,8000	-1,77%	28,2000	28,2000	27,7000	2.003	56.032,00
11/6/2021	28,3000	0,00%	28,3000	28,3000	28,1000	680	19.243,00
10/6/2021	28,3000	0,71%	28,5000	28,5000	28,3000	750	21.282,00
09/6/2021	28,1000	-0,35%	28,0000	28,2000	28,0000	106	2.985,00
08/6/2021	28,2000	-1,05%	28,0000	28,5000	28,0000	1.150	32.485,00
07/6/2021	28,5000	1,79%	28,1000	28,8000	28,1000	2.226	63.404,00
04/6/2021	28,0000	0,36%	27,9000	28,2000	27,8000	224	6.244,00
03/6/2021	27,9000	-0,71%	28,0000	28,0000	27,9000	1.079	30.189,00
02/6/2021	28,1000	0,36%	28,2000	28,4000	28,1000	207	5.829,00
01/6/2021	28,0000	-0,36%	28,1000	28,2000	28,0000	902	25.322,00
31/5/2021	28,1000	0,72%	27,9000	28,6000	27,9000	902	25.381,00
28/5/2021	27,9000	0,36%	28,0000	28,4000	27,9000	460	12.899,00
27/5/2021	27,8000	0,72%	28,0000	28,0000	27,8000	1.000	27.980,00
26/5/2021	27,6000	-0,36%	27,8000	28,1000	27,6000	866	24.000,00
25/5/2021	27,7000	-0,36%	27,8000	28,1000	27,7000	746	20.749,00
24/5/2021	27,8000	0,72%	28,4000	28,4000	27,8000	264	7.439,00
21/5/2021	27,6000	-0,72%	27,8000	27,8000	27,6000	330	9.142,00
20/5/2021	27,8000	0,72%	27,6000	28,1000	27,4000	438	12.166,00
19/5/2021	27,6000	-0,72%	27,8000	28,6000	27,6000	1.705	47.514,00
18/5/2021	27,8000	-0,71%	28,0000	28,7000	27,7000	693	19.480,00
17/5/2021	28,0000	-0,71%	28,4000	28,4000	27,7000	649	18.191,00
14/5/2021	28,2000	1,81%	27,7000	28,3000	27,3000	1.260	34.740,00
13/5/2021	27,7000	-1,42%	28,0000	28,3000	27,1000	4.000	110.444,00
12/5/2021	28,1000	0,00%	28,5000	28,5000	28,0000	434	12.257,00
11/5/2021	28,1000	-0,71%	28,1000	28,3000	27,8000	491	13.766,00
10/5/2021	28,3000	1,80%	27,9000	28,3000	27,9000	695	19.544,00
07/5/2021	27,8000	-0,71%	28,5000	28,5000	27,7000	337	9.403,00
06/5/2021	28,0000	0,00%	28,3000	28,7000	27,8000	3.088	87.449,00
05/5/2021	28,0000	-0,36%	28,0000	28,4000	28,0000	225	6.317,00
29/4/2021	28,1000	0,72%	28,3000	28,3000	27,9000	385	10.798,00
28/4/2021	27,9000	0,72%	28,0000	28,0000	27,7000	543	15.084,00
27/4/2021	27,7000	-2,12%	28,0000	28,0000	27,7000	2.698	74.802,00
26/4/2021	28,3000	-0,35%	28,2000	28,7000	28,2000	1.401	39.904,00
23/4/2021	28,4000	2,53%	27,6000	28,8000	27,6000	3.434	96.337,00
22/4/2021	27,7000	2,21%	27,2000	27,7000	27,1000	3.552	97.183,00
21/4/2021	27,1000	1,12%	26,8000	27,1000	26,7000	439	11.831,00
20/4/2021	26,8000	0,37%	26,5000	26,8000	26,5000	913	24.355,00
19/4/2021	26,7000	-1,11%	26,7000	26,7000	26,7000	413	11.027,00
16/4/2021	27,0000	0,75%	27,1000	27,1000	26,8000	1.038	28.080,00
15/4/2021	26,8000	-1,11%	26,8000	27,0000	26,8000	621	16.668,00
14/4/2021	27,1000	0,00%	26,8000	27,1000	26,8000	646	17.399,00
13/4/2021	27,1000	0,74%	26,9000	27,1000	26,8000	1.016	27.430,00
12/4/2021	26,9000	-0,37%	26,6000	26,9000	26,6000	222	5.946,00
09/4/2021	27,0000	0,00%	26,8000	27,0000	26,8000	370	9.987,00
08/4/2021	27,0000	0,00%	27,0000	27,0000	27,0000	1.153	31.131,00
07/4/2021	27,0000	-1,10%	27,0000	27,3000	26,6000	1.192	32.156,00
06/4/2021	27,3000	0,37%	27,2000	27,4000	26,6000	1.986	53.731,00
01/4/2021	27,2000	0,00%	27,1000	27,2000	27,0000	405	10.980,00
31/3/2021	27,2000	1,49%	27,1000	27,2000	27,1000	205	5.566,00
30/3/2021	26,8000	-1,47%	27,0000	27,3000	26,8000	561	15.146,00
29/3/2021	27,2000	0,74%	27,0000	27,2000	27,0000	110	2.974,00
26/3/2021	27,0000	-1,46%	26,8000	27,4000	26,7000	437	11.894,00
24/3/2021	27,4000	0,37%	27,4000	27,4000	27,3000	363	9.945,00
23/3/2021	27,3000	-0,36%	27,0000	27,3000	27,0000	101	2.739,00
22/3/2021	27,4000	1,86%	26,6000	27,4000	26,5000	299	7.951,00
19/3/2021	26,9000	-1,10%	26,9000	26,9000	26,9000	62	1.667,00
18/3/2021	27,2000	0,74%	26,6000	27,3000	26,6000	135	3.648,00
17/3/2021	27,0000	-1,46%	27,2000	27,2000	27,0000	186	5.050,00
16/3/2021	27,4000	1,48%	27,0000	27,4000	27,0000	280	7.644,00
12/3/2021	27,0000	-0,74%	27,0000	27,2000	27,0000	914	24.766,00
11/3/2021	27,2000	0,74%	27,0000	27,5000	26,9000	1.485	40.645,00
10/3/2021	27,0000	3,85%	26,2000	27,0000	26,0000	1.150	30.351,00
09/3/2021	26,0000	-1,52%	26,1000	26,1000	25,3000	953	24.404,00
08/3/2021	26,4000	0,00%	26,3000	26,4000	26,3000	450	11.840,00

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.%