Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

35,0000 €

-0,1000 (-0,28%)

Άνοιγμα 35,7000
Υψηλό 35,7000
Χαμηλό 34,9000

Όγκος 642
Τζίρος 22.508 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/11/2020	22,8000	-2,98%	23,0000	23,4000	22,8000	524	11.958,00
09/11/2020	23,5000	5,86%	23,0000	23,7000	22,7000	2.425	55.852,00
06/11/2020	22,2000	-3,06%	22,4000	22,6000	22,2000	119	2.665,00
05/11/2020	22,9000	1,33%	22,6000	23,0000	22,6000	1.496	33.932,00
04/11/2020	22,6000	2,73%	22,6000	22,8000	22,4000	137	3.089,00
03/11/2020	22,0000	0,00%	22,1000	22,1000	22,0000	500	11.008,00
02/11/2020	22,0000	0,00%	22,1000	22,1000	22,0000	273	6.011,00
30/10/2020	22,0000	0,92%	21,8000	22,7000	21,8000	245	5.387,00
29/10/2020	21,8000	-5,22%	22,2000	22,5000	21,8000	2.038	44.854,00
27/10/2020	23,0000	0,00%	23,1000	23,2000	23,0000	111	2.563,00
26/10/2020	23,0000	0,00%	22,6000	23,0000	22,6000	4.086	93.789,00
23/10/2020	23,0000	0,00%	23,0000	23,2000	23,0000	1.581	36.363,00
22/10/2020	23,0000	0,00%	22,9000	23,1000	22,9000	6.751	155.265,00
21/10/2020	23,0000	0,00%	22,6000	23,5000	22,6000	4.635	106.608,00
20/10/2020	23,0000	0,00%	22,9000	23,0000	22,9000	2.074	47.633,00
19/10/2020	23,0000	2,22%	22,5000	23,0000	22,5000	2.263	51.740,00
16/10/2020	22,5000	-2,17%	22,4000	22,7000	22,4000	748	16.776,00
15/10/2020	23,0000	0,00%	23,0000	23,0000	22,7000	3.147	72.173,00
14/10/2020	23,0000	0,00%	23,0000	23,0000	22,7000	1.268	29.149,00
13/10/2020	23,0000	-0,43%	23,0000	23,1000	23,0000	1.650	37.985,00
12/10/2020	23,1000	-0,43%	23,0000	23,2000	23,0000	747	17.187,00
09/10/2020	23,2000	-1,69%	23,5000	23,6000	23,0000	83	1.946,00
08/10/2020	23,6000	1,29%	23,1000	23,6000	23,0000	195	4.545,00
07/10/2020	23,3000	0,00%	23,5000	23,5000	23,0000	976	22.746,00
06/10/2020	23,3000	2,19%	22,8000	23,4000	22,8000	1.730	40.059,00
05/10/2020	22,8000	1,33%	22,8000	23,0000	22,5000	500	11.423,00
02/10/2020	22,5000	0,45%	22,4000	22,5000	21,9000	1.156	25.542,00
01/10/2020	22,4000	4,67%	21,5000	22,5000	21,5000	3.298	73.318,00
30/9/2020	21,4000	0,94%	21,2000	21,7000	21,1000	1.151	24.637,00
29/9/2020	21,2000	0,00%	21,3000	21,3000	21,2000	395	8.384,00
28/9/2020	21,2000	0,95%	21,3000	21,3000	21,2000	990	20.998,00
25/9/2020	21,0000	-0,94%	21,2000	21,2000	20,8000	388	8.158,00
24/9/2020	21,2000	-0,93%	21,2000	21,2000	21,2000	305	6.466,00
23/9/2020	21,4000	2,39%	20,7000	21,4000	20,7000	1.185	25.111,00
22/9/2020	20,9000	-1,88%	21,4000	21,5000	20,8000	832	17.727,00
21/9/2020	21,3000	0,00%	20,9000	21,3000	20,9000	159	3.353,00
18/9/2020	21,3000	0,00%	21,0000	21,3000	21,0000	4.864	102.747,00
17/9/2020	21,3000	0,47%	21,0000	21,4000	20,8000	1.290	27.183,00
16/9/2020	21,2000	0,95%	21,2000	21,3000	21,2000	1.181	25.095,00
15/9/2020	21,0000	-3,23%	21,1000	21,3000	20,9000	11.979	251.983,00
14/9/2020	21,7000	0,46%	21,6000	21,8000	21,0000	8.494	179.290,00
11/9/2020	21,6000	0,47%	21,7000	21,7000	21,1000	388	8.346,00
10/9/2020	21,5000	0,94%	21,3000	21,6000	20,8000	829	17.538,00
09/9/2020	21,3000	0,47%	21,3000	21,3000	21,3000	325	6.922,00
08/9/2020	21,2000	0,00%	21,2000	21,2000	21,2000	524	11.108,00
07/9/2020	21,2000	0,47%	20,9000	21,2000	20,9000	295	6.239,00
04/9/2020	21,1000	0,48%	21,1000	21,1000	21,0000	300	6.320,00
03/9/2020	21,0000	0,48%	21,2000	21,3000	20,9000	565	11.959,00
02/9/2020	20,9000	-1,88%	21,1000	21,2000	20,8000	463	9.748,00
01/9/2020	21,3000	0,95%	21,1000	21,3000	21,1000	2.934	62.492,00
31/8/2020	21,1000	0,00%	21,3000	21,3000	21,1000	129	2.737,00
28/8/2020	21,1000	-0,47%	21,3000	21,3000	21,1000	270	5.721,00
27/8/2020	21,2000	0,00%	21,1000	21,5000	20,9000	1.224	25.952,00
26/8/2020	21,2000	0,47%	21,0000	21,9000	20,8000	2.513	53.781,00
25/8/2020	21,1000	-2,76%	21,9000	21,9000	21,0000	783	16.631,00
24/8/2020	21,7000	0,46%	21,7000	21,7000	21,4000	1.070	22.982,00
21/8/2020	21,6000	0,00%	21,6000	21,6000	21,2000	343	7.406,00
20/8/2020	21,6000	-0,46%	21,7000	21,7000	21,1000	197	4.247,00
19/8/2020	21,7000	0,00%	21,7000	21,7000	21,7000		,00
18/8/2020	21,7000	0,46%	21,7000	21,7000	21,7000	104	2.256,00
17/8/2020	21,6000	0,00%	21,6000	21,7000	21,6000	600	12.970,00
14/8/2020	21,6000	-1,37%	21,7000	21,7000	21,1000	380	8.210,00
13/8/2020	21,9000	0,00%	21,6000	21,9000	21,3000	605	13.091,00
12/8/2020	21,9000	3,79%	21,6000	21,9000	21,5000	420	9.111,00
11/8/2020	21,1000	-1,86%	21,0000	21,8000	21,0000	840	17.960,00
10/8/2020	21,5000	-3,59%	22,0000	22,1000	20,9000	614	13.198,00
07/8/2020	22,3000	0,00%	22,5000	22,5000	22,0000	356	7.945,00
06/8/2020	22,3000	0,45%	22,0000	22,3000	22,0000	145	3.224,00
05/8/2020	22,2000	1,83%	21,6000	22,2000	21,6000	1.530	33.556,00
04/8/2020	21,8000	3,32%	21,1000	22,0000	21,0000	3.541	75.743,00
03/8/2020	21,1000	0,48%	21,4000	21,5000	21,1000	278	5.936,00
31/7/2020	21,0000	1,45%	21,0000	22,0000	20,4000	1.211	25.543,00
30/7/2020	20,7000	-2,82%	21,0000	21,0000	20,5000	491	10.208,00
29/7/2020	21,3000	0,47%	21,2000	21,3000	20,9000	260	5.513,00
28/7/2020	21,2000	0,95%	21,6000	21,6000	20,9000	1.147	24.188,00
27/7/2020	21,0000	0,96%	21,3000	21,3000	20,9000	66	1.384,00
24/7/2020	20,8000	-2,80%	21,5000	21,5000	20,8000	939	19.970,00
23/7/2020	21,4000	0,00%	22,4000	22,4000	21,0000	714	15.281,00
22/7/2020	21,4000	0,00%	21,3000	21,4000	21,3000	989	21.156,00
21/7/2020	21,4000	-0,93%	21,6000	21,8000	20,3000	13.572	292.067,00
20/7/2020	21,6000	0,47%	21,5000	21,6000	21,5000	2.785	60.096,00
17/7/2020	21,5000	0,00%	20,9000	21,6000	20,9000	27.349	577.898,00
16/7/2020	21,5000	0,94%	21,3000	21,5000	20,8000	1.081	23.095,00
15/7/2020	21,3000	1,43%	21,2000	21,5000	21,0000	1.109	23.584,00
14/7/2020	21,0000	0,00%	21,0000	21,1000	20,8000	1.471	30.937,00
13/7/2020	21,0000	0,00%	20,9000	21,7000	20,9000	1.730	36.414,00
10/7/2020	21,0000	-1,87%	21,2000	21,3000	21,0000	1.093	23.163,00
09/7/2020	21,4000	-0,93%	21,5000	21,5000	20,9000	1.316	28.121,00
08/7/2020	21,6000	-0,46%	21,7000	21,7000	21,1000	4.975	107.097,00
07/7/2020	21,7000	0,46%	21,6000	21,8000	20,9000	1.595	34.545,00
06/7/2020	21,6000	-2,70%	21,7000	22,2000	21,6000	1.945	42.504,00
03/7/2020	22,2000	0,00%	22,2000	23,0000	22,0000	8.880	200.388,00
02/7/2020	22,2000	5,71%	21,4000	22,5000	21,4000	7.636	167.966,00
01/7/2020	21,0000	-0,94%	21,2000	21,3000	20,8000	395	8.305,00
30/6/2020	21,2000	0,95%	20,2000	21,3000	20,2000	305	6.182,00
29/6/2020	21,0000	0,00%	20,9000	21,0000	20,8000	901	18.744,00
26/6/2020	21,0000	0,00%	21,0000	21,0000	20,9000	371	7.790,00
25/6/2020	21,0000	-1,87%	21,0000	21,0000	21,0000	13.367	280.707,00
24/6/2020	21,4000	0,00%	21,4000	21,4000	21,3000	63	1.346,00
23/6/2020	21,4000	0,47%	21,5000	21,6000	21,3000	4.029	85.986,00
22/6/2020	21,3000	2,40%	20,9000	21,3000	20,9000	599	12.574,00
19/6/2020	20,8000	0,00%	21,1000	21,3000	20,8000	1.486	31.186,00
18/6/2020	20,8000	-3,26%	21,4000	21,4000	20,6000	6.081	127.029,00
17/6/2020	21,5000	0,47%	21,2000	21,6000	21,2000	2.895	61.546,00
16/6/2020	21,4000	1,90%	21,4000	21,4000	21,0000	766	16.296,00
15/6/2020	21,0000	-0,47%	20,8000	21,1000	20,5000	3.410	70.814,00
12/6/2020	21,1000	-0,94%	20,7000	21,1000	20,7000	2.005	41.825,00
11/6/2020	21,3000	-0,47%	21,2000	21,4000	21,0000	6.027	128.045,00
10/6/2020	21,4000	-1,38%	21,8000	21,8000	21,2000	871	18.729,00
09/6/2020	21,7000	2,36%	21,2000	21,8000	20,9000	6.623	140.320,00
05/6/2020	21,2000	-0,47%	21,3000	21,3000	21,0000	24.525	521.035,00
04/6/2020	21,3000	-0,93%	21,5000	21,6000	21,2000	19.621	420.638,00
03/6/2020	21,5000	1,90%	21,1000	21,8000	21,0000	100.877	2.166.513,00
02/6/2020	21,1000	0,00%	21,1000	21,3000	21,1000	5.283	111.684,00
01/6/2020	21,1000	-0,47%	20,8000	21,2000	20,8000	1.655	34.916,00
29/5/2020	21,2000	-0,47%	21,2000	21,3000	21,2000	1.133	24.064,00
28/5/2020	21,3000	1,43%	21,0000	21,4000	21,0000	2.714	57.521,00
27/5/2020	21,0000	0,96%	20,9000	21,3000	20,8000	6.552	137.720,00
26/5/2020	20,8000	2,46%	20,9000	21,3000	20,7000	11.071	230.837,00
25/5/2020	20,3000	-0,49%	20,4000	20,4000	20,2000	3.973	80.679,00
22/5/2020	20,4000	0,49%	20,1000	20,4000	20,1000	420	8.548,00
21/5/2020	20,3000	1,00%	20,3000	20,3000	19,9000	557	11.092,00
20/5/2020	20,1000	-0,50%	20,2000	20,3000	20,0000	1.255	25.171,00
19/5/2020	20,2000	0,00%	20,2000	20,4000	20,1000	6.740	136.251,00
18/5/2020	20,2000	0,50%	20,0000	20,3000	20,0000	1.466	29.492,00
15/5/2020	20,1000	0,00%	20,1000	20,3000	19,9000	171	3.436,00
14/5/2020	20,1000	0,50%	20,0000	20,2000	20,0000	121	2.430,00
13/5/2020	20,0000	-1,48%	20,0000	20,2000	19,6000	3.180	63.172,00
12/5/2020	20,3000	-0,98%	20,3000	20,3000	20,3000	62	1.258,00
11/5/2020	20,5000	0,99%	20,5000	20,5000	20,5000	2	41,00
08/5/2020	20,3000	1,50%	20,5000	20,5000	20,0000	115	2.334,00
07/5/2020	20,0000	-0,99%	20,0000	20,4000	20,0000	203	4.062,00
06/5/2020	20,2000	-0,49%	20,5000	20,5000	20,2000	1.458	29.500,00
05/5/2020	20,3000	0,50%	20,7000	20,8000	20,3000	283	5.759,00
04/5/2020	20,2000	-3,35%	20,7000	20,9000	20,2000	1.359	27.821,00
30/4/2020	20,9000	-0,48%	21,0000	21,0000	20,8000	1.031	21.549,00
29/4/2020	21,0000	0,00%	20,9000	21,0000	20,9000	1.794	37.673,50
28/4/2020	21,0000	0,00%	21,3000	21,5000	21,0000	1.663	34.971,70
27/4/2020	21,0000	-0,94%	21,0000	21,4000	20,9000	8.593	180.724,10
24/4/2020	21,2000	0,95%	20,8000	21,3000	20,8000	1.823	38.252,20
23/4/2020	21,0000	-3,23%	21,2000	21,3000	20,9000	5.906	124.142,00
22/4/2020	21,7000	3,83%	20,7000	21,7000	20,7000	20	416,00
21/4/2020	20,9000	-0,95%	21,1000	21,1000	20,6000	1.204	25.213,00
16/4/2020	21,1000	-0,94%	21,3000	21,3000	21,1000	151	3.209,10
15/4/2020	21,3000	-0,47%	21,2000	21,3000	21,0000	415	8.736,50
14/4/2020	21,4000	1,90%	21,4000	21,4000	21,1000	1.058	22.522,90
09/4/2020	21,0000	2,44%	21,1000	21,2000	20,5000	651	13.664,90
08/4/2020	20,5000	-4,65%	21,6000	22,0000	20,1000	5.044	104.325,40
07/4/2020	21,5000	3,37%	20,9000	21,6000	20,9000	1.186	25.155,00
06/4/2020	20,8000	5,05%	20,0000	21,0000	20,0000	576	11.952,30
03/4/2020	19,8000	0,00%	19,7000	20,3000	19,7000	1.045	20.749,50
02/4/2020	19,8000	-5,71%	20,6000	20,6000	19,8000	1.578	31.506,45
01/4/2020	21,0000	0,96%	21,4000	21,4000	20,2000	114	2.317,20
31/3/2020	20,8000	-2,35%	21,4000	21,4000	20,5000	482	10.028,90
30/3/2020	21,3000	4,41%	21,3000	21,3000	21,3000	20	426,00
27/3/2020	20,4000	-3,77%	21,1000	21,1000	20,2000	259	5.436,80
26/3/2020	21,2000	0,95%	20,8000	21,6000	20,8000	1.055	22.758,00
24/3/2020	21,0000	9,09%	20,0000	21,0000	20,0000	999	20.206,00
23/3/2020	19,2500	-7,45%	19,2000	20,0000	19,2000	126	2.425,00
20/3/2020	20,8000	5,58%	20,8000	20,8000	20,6000	57	1.185,20
19/3/2020	19,7000	4,23%	18,9000	20,7000	18,9000	498	9.727,20
18/3/2020	18,9000	2,16%	18,0500	19,4000	18,0500	294	5.528,00
17/3/2020	18,5000	-2,63%	20,8000	20,8000	18,1000	1.221	22.518,50
16/3/2020	19,0000	-5,00%	20,0000	20,0000	18,3000	5.010	93.606,95
13/3/2020	20,0000	0,00%	20,5000	20,5000	19,6000	758	15.309,00
12/3/2020	20,0000	-1,48%	20,0000	20,7000	18,9500	6.127	119.070,10
11/3/2020	20,3000	-0,98%	20,5000	20,5000	20,0000	2.350	47.655,40
10/3/2020	20,5000	-0,97%	20,7000	21,8000	19,3000	3.178	65.961,30
09/3/2020	20,7000	-15,85%	21,0000	22,0000	20,7000	5.999	127.231,70
06/3/2020	24,6000	8,85%	24,6000	24,6000	24,6000	50	138.003,70
05/3/2020	22,6000	-3,83%	23,0000	23,5000	22,3000	2.271	51.852,50
04/3/2020	23,5000	3,98%	23,0000	23,5000	22,4000	1.233	28.354,70
03/3/2020	22,6000	2,26%	23,0000	24,0000	22,2000	3.631	82.747,10
28/2/2020	22,1000	-9,80%	24,7000	24,7000	22,1000	9.842	220.944,40
27/2/2020	24,5000	-1,21%	24,2000	25,1000	24,0000	1.455	35.582,40
26/2/2020	24,8000	-2,75%	24,1000	25,0000	24,1000	2.067	51.439,80
25/2/2020	25,5000	-0,39%	25,5000	26,2000	25,2000	1.035	26.327,80
24/2/2020	25,6000	-6,57%	26,8000	26,8000	25,2000	2.650	69.134,60
21/2/2020	27,4000	0,00%	27,4000	27,4000	26,8000	367	9.956,90
20/2/2020	27,4000	0,00%	27,3000	27,4000	27,2000	450	12.324,70
19/2/2020	27,4000	-1,08%	27,6000	27,7000	27,3000	1.211	33.196,00
18/2/2020	27,7000	0,73%	27,7000	27,8000	27,5000	94	2.602,50
17/2/2020	27,5000	-1,79%	27,6000	27,6000	27,5000	513	14.142,50
14/2/2020	28,0000	0,00%	28,0000	28,0000	28,0000	100	2.800,00
13/2/2020	28,0000	0,72%	27,8000	28,0000	27,8000	1.000	27.917,50
12/2/2020	27,8000	-0,71%	27,1000	28,0000	27,1000	1.322	36.932,70
11/2/2020	28,0000	1,08%	27,6000	28,1000	27,6000	1.103	30.838,50
10/2/2020	27,7000	0,00%	27,1000	27,7000	27,0000	1.763	48.498,00
07/2/2020	27,7000	0,00%	27,6000	27,8000	27,6000	1.000	27.700,50
06/2/2020	27,7000	0,73%	27,4000	27,7000	27,4000	1.001	27.655,30
05/2/2020	27,5000	1,10%	26,8000	27,5000	26,8000	3.397	91.258,10
04/2/2020	27,2000	3,42%	26,5000	27,5000	26,5000	699	18.837,70
03/2/2020	26,3000	-0,75%	26,5000	26,5000	26,3000	486	12.855,90
31/1/2020	26,5000	-0,75%	26,8000	27,0000	26,5000	604	16.039,00
30/1/2020	26,7000	-2,55%	27,5000	27,5000	26,6000	1.734	46.535,30
29/1/2020	27,4000	-1,08%	27,7000	27,7000	27,4000	248	6.838,60
28/1/2020	27,7000	-0,36%	27,7000	27,7000	27,7000	71	1.966,70
27/1/2020	27,8000	0,00%	27,6000	28,2000	27,5000	3.821	106.135,40
24/1/2020	27,8000	3,35%	27,4000	27,8000	27,0000	2.014	55.786,80
23/1/2020	26,9000	0,00%	27,0000	27,0000	26,9000	40	1.077,50
22/1/2020	26,9000	0,00%	27,3000	27,3000	26,5000	2.492	67.231,60
21/1/2020	26,9000	0,37%	26,8000	27,3000	26,8000	2.128	57.155,30
20/1/2020	26,8000	0,00%	26,8000	26,8000	26,5000	1.102	29.480,50
17/1/2020	26,8000	0,00%	26,6000	26,8000	26,3000	1.807	48.274,90
16/1/2020	26,8000	-0,37%	26,8000	26,9000	26,8000	2.250	60.310,00
15/1/2020	26,9000	0,37%	26,8000	26,9000	26,4000	1.848	48.921,40
14/1/2020	26,8000	0,00%	26,8000	26,8000	26,8000	33	884,40
13/1/2020	26,8000	-0,74%	27,5000	27,8000	26,8000	492	13.298,20
10/1/2020	27,0000	-1,10%	27,0000	27,5000	27,0000	445	12.020,00
09/1/2020	27,3000	3,02%	26,4000	27,5000	26,1000	1.337	36.111,60
08/1/2020	26,5000	-0,38%	26,1000	26,6000	26,0000	423	11.092,40
07/1/2020	26,6000	-0,37%	26,6000	26,7000	26,1000	530	14.093,00
03/1/2020	26,7000	-1,48%	27,0000	27,0000	26,4000	1.279	34.129,20
02/1/2020	27,1000	-1,81%	26,5000	27,6000	26,5000	465	12.587,50
31/12/2019	27,6000	2,22%	27,0000	27,6000	27,0000	30	816,00
30/12/2019	27,0000	-2,17%	27,0000	27,8000	27,0000	470	12.768,70
27/12/2019	27,6000	-1,08%	27,8000	27,9000	26,9000	580	16.002,40
23/12/2019	27,9000	0,00%	27,8000	27,9000	27,8000	4.012	111.672,30
20/12/2019	27,9000	4,89%	27,4000	28,2000	26,8000	6.172	170.696,50
19/12/2019	26,6000	1,92%	26,1000	26,7000	26,1000	262	6.968,20
18/12/2019	26,1000	0,77%	26,0000	26,1000	26,0000	643	16.748,80
17/12/2019	25,9000	1,57%	25,4000	25,9000	25,4000	577	14.821,80
16/12/2019	25,5000	0,00%	25,5000	25,5000	25,4000	100	2.549,90
13/12/2019	25,5000	-0,39%	25,9000	25,9000	25,5000	800	20.424,20
12/12/2019	25,6000	-0,78%	25,4000	25,6000	25,4000	27	689,80
11/12/2019	25,8000	-1,53%	26,1000	26,2000	25,4000	2.079	53.043,40
10/12/2019	26,2000	3,15%	26,0000	26,2000	26,0000	70	1.822,00
09/12/2019	25,4000	-1,17%	25,6000	25,6000	25,4000	409	10.393,10
06/12/2019	25,7000	-0,39%	26,0000	26,0000	25,6000	95	2.451,00
05/12/2019	25,8000	-0,77%	26,0000	26,0000	25,8000	305	7.879,60
04/12/2019	26,0000	-1,14%	25,8000	26,1000	25,8000	661	17.104,00
03/12/2019	26,3000	0,77%	26,0000	26,5000	25,7000	1.036	26.794,70
02/12/2019	26,1000	0,00%	26,1000	26,1000	26,1000	12	313,20
29/11/2019	26,1000	-1,14%	25,9000	26,5000	25,8000	1.309	34.016,70
28/11/2019	26,4000	-1,12%	26,2000	26,4000	26,0000	1.082	28.250,00
27/11/2019	26,7000	0,75%	26,6000	26,9000	26,1000	79	2.070,90
26/11/2019	26,5000	1,15%	25,9000	26,5000	25,9000	1.040	27.117,00
25/11/2019	26,2000	-1,50%	26,2000	26,5000	26,0000	855	22.284,50
22/11/2019	26,6000	1,92%	26,3000	26,6000	26,3000	70	1.856,00
21/11/2019	26,1000	0,00%	26,4000	26,6000	26,1000	325	8.536,80
20/11/2019	26,1000	-2,61%	26,3000	26,8000	26,0000	654	17.106,90
19/11/2019	26,8000	0,00%	26,4000	26,8000	26,3000	315	8.326,10
18/11/2019	26,8000	0,00%	26,8000	26,8000	26,8000	15	402,00
15/11/2019	26,8000	-0,74%	27,0000	27,0000	26,2000	1.327	35.299,80
14/11/2019	27,0000	1,50%	26,6000	27,0000	26,6000	245	6.587,00
13/11/2019	26,6000	0,00%	26,5000	27,0000	26,5000	924	24.763,30
12/11/2019	26,6000	-1,48%	26,9000	26,9000	26,6000	596	15.898,20
11/11/2019	27,0000	0,00%	26,8000	27,0000	26,7000	110	2.957,60
08/11/2019	27,0000	0,00%	26,8000	27,0000	26,5000	336	9.010,30
07/11/2019	27,0000	0,75%	26,7000	27,1000	26,6000	457	12.341,60
06/11/2019	26,8000	0,00%	27,4000	27,7000	26,8000	280	7.609,90
05/11/2019	26,8000	-1,11%	26,8000	26,8000	26,8000	492	13.185,60
04/11/2019	27,1000	-0,37%	26,7000	27,4000	26,7000	110	2.974,00
01/11/2019	27,2000	1,49%	27,0000	27,2000	27,0000	90	2.439,00
31/10/2019	26,8000	-0,74%	26,8000	26,8000	26,8000	30	804,00
30/10/2019	27,0000	0,00%	27,0000	27,0000	27,0000	520	14.040,00
29/10/2019	27,0000	-1,10%	27,0000	27,0000	27,0000	100	2.700,00
25/10/2019	27,3000	1,11%	27,2000	27,3000	26,9000	53	1.438,10
24/10/2019	27,0000	0,00%	26,9000	27,0000	26,6000	975	26.058,00
23/10/2019	27,0000	0,37%	27,3000	27,3000	27,0000	324	8.773,50
22/10/2019	26,9000	-0,37%	26,9000	26,9000	26,9000	1.497	40.269,30
21/10/2019	27,0000	0,00%	24,7000	27,1000	24,6000	710	18.475,50
18/10/2019	27,0000	1,12%	26,7000	27,0000	26,6000	700	18.770,80
17/10/2019	26,7000	0,00%	27,0000	27,2000	26,7000	285	7.667,30
16/10/2019	26,7000	-1,11%	26,9000	26,9000	26,7000	370	9.931,00
15/10/2019	27,0000	0,37%	27,4000	27,4000	26,6000	739	19.889,40
14/10/2019	26,9000	-1,10%	26,2000	27,3000	26,2000	634	17.057,20
11/10/2019	27,2000	0,00%	27,3000	27,5000	27,2000	425	11.591,00
10/10/2019	27,2000	0,00%	26,8000	27,2000	26,8000	600	16.142,00
09/10/2019	27,2000	1,49%	27,0000	27,3000	26,8000	879	23.594,20
08/10/2019	26,8000	1,52%	26,5000	26,8000	25,9000	244	6.449,20
07/10/2019	26,4000	2,33%	25,3000	26,4000	25,3000	465	12.147,80
04/10/2019	25,8000	-2,64%	27,3000	27,5000	25,8000	1.877	48.648,00
03/10/2019	26,5000	-1,49%	26,5000	27,5000	25,1000	7.217	191.548,38
02/10/2019	26,9000	-3,24%	27,8000	27,8000	26,5000	4.356	117.345,90
01/10/2019	27,8000	-2,80%	28,3000	28,6000	27,8000	2.176	60.839,70
30/9/2019	28,6000	0,00%	28,6000	28,6000	28,6000	6	171,60
27/9/2019	28,6000	-0,69%	28,9000	28,9000	28,6000	975	27.945,00
26/9/2019	28,8000	0,00%	28,7000	28,8000	28,5000	735	21.094,50
25/9/2019	28,8000	-0,69%	28,7000	28,8000	28,5000	180	5.145,40
24/9/2019	29,0000	0,00%	29,0000	29,0000	28,7000	155	4.488,50
23/9/2019	29,0000	-0,68%	29,0000	29,0000	28,5000	305	8.741,10
20/9/2019	29,2000	-0,68%	29,2000	29,3000	29,2000	50	1.461,00
19/9/2019	29,4000	1,03%	28,8000	29,4000	28,8000	541	15.596,00
18/9/2019	29,1000	0,34%	29,0000	29,3000	29,0000	289	8.421,10
17/9/2019	29,0000	-0,68%	29,0000	29,0000	29,0000	300	8.700,00
16/9/2019	29,2000	0,69%	28,9000	29,2000	28,9000	21	610,20
13/9/2019	29,0000	0,00%	29,0000	29,0000	29,0000	15	435,00
12/9/2019	29,0000	-0,68%	29,2000	29,2000	28,9000	75	2.176,50
11/9/2019	29,2000	0,34%	29,3000	29,3000	29,1000	185	5.399,50
10/9/2019	29,1000	0,00%	29,5000	29,5000	29,1000	37	1.086,00
09/9/2019	29,1000	-1,02%	29,1000	29,1000	29,0000	205	5.945,50
06/9/2019	29,4000	0,00%	29,3000	29,4000	29,1000	17	498,20
05/9/2019	29,4000	0,34%	29,6000	29,8000	29,3000	400	11.774,00
04/9/2019	29,3000	0,69%	29,2000	29,4000	29,2000	95	2.781,00
03/9/2019	29,1000	0,00%	29,2000	29,2000	29,0000	1.290	37.513,00
02/9/2019	29,1000	0,34%	29,1000	29,1000	29,1000	325	9.457,50
30/8/2019	29,0000	-0,68%	29,2000	29,2000	29,0000	454	13.232,00
29/8/2019	29,2000	1,04%	29,1000	29,5000	29,1000	699	20.435,20
28/8/2019	28,9000	0,00%	29,0000	29,0000	28,9000	532	15.406,30

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.%