Συνεχης ενημερωση

    ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡΑΙΩΣ Α.Ε. (ΟΛΠ)

    19,1400

    0,1400 (0,74%)

    • Άνοιγμα 19,1600
    • Υψηλό 19,1600
    • Χαμηλό 18,9200
    • Όγκος 922
    • Τζίρος 17.521 €
    • Πράξεις 39
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    21/9/2021 19,1400 0,74% 19,1600 19,1600 18,9200 922 17.521,94
    20/9/2021 19,0000 -1,25% 19,2400 19,2400 18,7200 5.682 107.796,50
    17/9/2021 19,2400 0,42% 19,1200 19,3000 19,1000 7.353 140.993,66
    16/9/2021 19,1600 0,00% 19,3000 19,5000 19,1600 4.075 78.696,44
    15/9/2021 19,1600 -1,74% 19,4200 19,6800 19,1600 7.239 140.319,34
    14/9/2021 19,5000 -0,31% 19,7800 20,0000 19,3200 14.185 281.472,82
    13/9/2021 19,5600 0,72% 19,4600 19,6400 19,4400 3.713 72.587,52
    10/9/2021 19,4200 -1,22% 19,6000 19,7800 19,4200 11.852 233.224,96
    09/9/2021 19,6600 0,10% 19,6000 19,7200 19,5200 2.581 50.558,80
    08/9/2021 19,6400 -0,30% 19,7800 19,8000 19,6000 1.296 25.499,96
    07/9/2021 19,7000 0,31% 19,6400 19,8000 19,6400 2.690 53.122,34
    06/9/2021 19,6400 -1,31% 19,9600 19,9600 19,3400 4.655 91.169,42
    03/9/2021 19,9000 0,91% 19,8000 19,9000 19,7600 11.988 237.800,28
    02/9/2021 19,7200 -0,30% 19,8800 19,8800 19,6800 2.047 40.462,38
    01/9/2021 19,7800 -2,32% 20,0000 20,0500 19,6800 6.613 130.914,38
    31/8/2021 20,2500 1,25% 20,0000 20,2500 19,9600 11.929 239.569,97
    30/8/2021 20,0000 0,70% 19,8600 20,0000 19,8600 3.582 71.570,00
    27/8/2021 19,8600 -0,40% 19,9400 20,1500 19,8200 1.972 39.366,48
    26/8/2021 19,9400 -0,20% 19,9000 19,9400 19,8000 1.738 34.526,18
    25/8/2021 19,9800 0,00% 19,9400 20,0000 19,8200 3.221 64.267,26
    24/8/2021 19,9800 1,52% 19,7600 20,0000 19,6800 4.171 83.005,94
    23/8/2021 19,6800 1,13% 19,6800 19,9000 19,6800 4.993 98.550,42
    20/8/2021 19,4600 -1,62% 19,5000 19,9600 19,4600 2.770 54.823,60
    19/8/2021 19,7800 -1,59% 19,8200 19,8800 19,6000 3.350 66.093,70
    18/8/2021 20,1000 0,00% 19,9200 20,2500 19,8800 6.555 131.547,70
    17/8/2021 20,1000 0,70% 20,0500 20,2000 19,7600 6.252 124.638,21
    16/8/2021 19,9600 -0,10% 19,8400 19,9600 19,7000 1.012 20.077,56
    13/8/2021 19,9800 2,04% 19,4200 19,9800 19,4200 1.468 28.905,38
    12/8/2021 19,5800 -1,21% 19,8000 19,8800 19,5800 3.370 66.403,12
    11/8/2021 19,8200 -0,40% 19,8200 19,9600 19,6800 853 16.937,52
    10/8/2021 19,9000 -1,00% 19,9000 20,2500 19,9000 3.259 65.432,11
    09/8/2021 20,1000 -0,25% 20,0000 20,2000 19,9800 1.083 21.736,58
    06/8/2021 20,1500 0,25% 19,9800 20,2000 19,8600 5.136 102.917,16
    05/8/2021 20,1000 2,55% 19,8000 20,1000 19,7800 12.324 245.976,53
    04/8/2021 19,6000 -0,51% 19,7000 19,8400 19,6000 1.009 19.910,62
    03/8/2021 19,7000 -0,51% 19,7800 19,9400 19,7000 5.562 110.188,96
    02/8/2021 19,8000 2,38% 19,4000 19,8400 19,4000 1.306 25.683,42
    30/7/2021 19,3400 -0,72% 19,5000 19,5600 19,2800 3.541 68.784,18
    29/7/2021 19,4800 1,14% 19,2600 19,6800 19,2000 4.005 77.892,14
    28/7/2021 19,2600 0,00% 19,3000 19,4000 19,1200 3.165 61.087,64
    27/7/2021 19,2600 -0,52% 19,2400 19,2600 19,0600 4.430 84.961,06
    26/7/2021 19,3600 -1,12% 19,4600 19,5000 19,2000 1.973 38.309,88
    23/7/2021 19,5800 0,93% 19,5000 19,6000 19,4400 2.082 40.674,80
    22/7/2021 19,4000 -1,72% 19,7400 19,8200 19,3800 6.556 128.663,14
    21/7/2021 19,7400 1,23% 19,5000 19,7400 19,4200 3.011 59.049,66
    20/7/2021 19,5000 0,10% 19,5000 19,5000 19,3000 2.204 42.742,50
    19/7/2021 19,4800 -2,01% 19,8800 19,8800 19,3400 5.182 101.356,34
    16/7/2021 19,8800 0,20% 19,9400 19,9600 19,7600 2.479 49.243,76
    15/7/2021 19,8400 -0,70% 20,0500 20,0500 19,7400 1.923 38.188,34
    14/7/2021 19,9800 1,52% 20,0000 20,1500 19,8200 3.058 61.152,92
    13/7/2021 19,6800 -1,40% 19,9800 20,0500 19,6800 5.026 99.530,31
    12/7/2021 19,9600 0,30% 20,0000 20,6000 19,8000 7.396 149.250,52
    09/7/2021 19,9000 1,02% 19,9400 19,9600 19,7000 4.441 87.988,84
    08/7/2021 19,7000 -1,50% 19,8800 19,8800 19,5800 5.645 ,00
    07/7/2021 20,0000 -1,23% 20,2000 20,2000 19,9600 3.381 ,00
    06/7/2021 20,2500 1,86% 19,8800 20,3500 19,7600 8.089 161.059,37
    05/7/2021 19,8800 -0,50% 19,9200 19,9200 19,8000 4.582 90.791,06
    02/7/2021 19,9800 -1,33% 20,1000 20,1500 19,9000 21.010 419.270,88
    01/7/2021 20,2500 2,58% 19,7400 20,2500 19,7200 14.068 278.775,31
    30/6/2021 19,7400 0,51% 19,7200 19,8400 19,6600 2.481 48.967,76
    29/6/2021 19,6400 -0,71% 19,8400 19,8400 19,6400 2.886 56.894,66
    28/6/2021 19,7800 -0,10% 19,8000 19,9000 19,7600 1.912 37.972,88
    25/6/2021 19,8000 -0,70% 20,0500 20,0500 19,7400 23.811 ,00
    24/6/2021 19,9400 0,61% 19,7600 19,9600 19,7600 2.834 ,00
    23/6/2021 19,8200 -1,15% 20,1000 20,1000 19,8200 5.245 ,00
    22/6/2021 20,0500 0,86% 19,9800 20,0500 19,9000 3.372 ,00
    18/6/2021 19,8800 0,00% 19,9800 19,9800 19,8600 2.227 ,00
    17/6/2021 19,8800 -0,60% 20,1000 20,1000 19,8400 8.257 ,00
    16/6/2021 20,0000 0,00% 20,1000 20,2500 19,9400 11.024 ,00
    15/6/2021 20,0000 0,00% 19,9200 20,6000 19,9000 57.414 ,00
    14/6/2021 20,0000 0,60% 19,9000 20,1000 19,8800 34.507 ,00
    11/6/2021 19,8800 -0,20% 19,9800 20,0000 19,8800 14.555 ,00
    10/6/2021 19,9200 -0,65% 20,0500 20,0500 19,8600 19.393 ,00
    09/6/2021 20,0500 -0,50% 20,1500 20,3000 19,9600 15.938 ,00
    08/6/2021 20,1500 1,26% 19,9800 20,2000 19,8000 4.605 ,00
    07/6/2021 19,9000 -0,50% 20,0000 20,1000 19,8600 34.024 ,00
    04/6/2021 20,0000 0,00% 20,0000 20,2500 19,9000 21.955 ,00
    03/6/2021 20,0000 -0,74% 20,5500 20,5500 19,9200 25.544 ,00
    02/6/2021 20,1500 -1,23% 20,4000 20,5000 20,1500 11.203 ,00
    01/6/2021 20,4000 -0,73% 20,6000 20,6000 20,2000 6.144 ,00
    31/5/2021 20,5500 1,73% 20,4500 20,7500 20,3000 5.948 ,00
    28/5/2021 20,2000 -1,46% 20,5000 20,5000 20,1500 9.564 ,00
    27/5/2021 20,5000 0,49% 20,4000 20,6500 20,3000 2.015 ,00
    26/5/2021 20,4000 0,25% 20,3500 20,6000 20,2000 2.606 ,00
    25/5/2021 20,3500 1,24% 20,3000 20,8000 20,1500 22.073 ,00
    24/5/2021 20,1000 -0,99% 20,8000 20,8000 20,1000 12.450 ,00
    21/5/2021 20,3000 -1,22% 20,3500 20,6000 20,3000 5.968 ,00
    20/5/2021 20,5500 0,49% 20,4500 20,6500 20,3000 1.392 ,00
    19/5/2021 20,4500 0,00% 20,4000 20,8000 20,1000 9.651 ,00
    18/5/2021 20,4500 -0,49% 20,5500 20,7500 20,4500 8.575 ,00
    17/5/2021 20,5500 -1,67% 21,0000 21,1000 20,3500 24.810 ,00
    14/5/2021 20,9000 0,72% 20,8000 20,9500 20,6000 4.759 ,00
    13/5/2021 20,7500 0,48% 20,6000 20,7500 20,2500 20.484 ,00
    12/5/2021 20,6500 0,24% 20,5500 20,7500 20,3500 3.596 ,00
    11/5/2021 20,6000 0,73% 20,6500 20,6500 20,0000 10.991 ,00
    10/5/2021 20,4500 0,00% 20,8500 20,9000 20,4500 5.874 ,00
    07/5/2021 20,4500 -1,45% 21,0000 21,0000 20,4500 4.925 ,00
    06/5/2021 20,7500 -0,48% 20,8500 20,9000 20,7000 2.739 ,00
    05/5/2021 20,8500 0,72% 21,0000 21,0000 20,7500 3.270 ,00
    29/4/2021 20,7000 -0,96% 21,2000 21,2000 20,3500 2.431 ,00
    28/4/2021 20,9000 -1,18% 20,9500 21,1000 20,3500 12.997 ,00
    27/4/2021 21,1500 -1,63% 21,4000 21,4000 20,6500 17.221 ,00
    26/4/2021 21,5000 0,47% 21,4500 21,7000 21,4000 1.828 ,00
    23/4/2021 21,4000 0,94% 21,2000 21,4000 21,1000 2.945 ,00
    22/4/2021 21,2000 1,44% 20,9000 21,4500 20,5500 7.064 ,00
    21/4/2021 20,9000 -0,24% 21,0500 21,2000 20,6500 1.924 ,00
    20/4/2021 20,9500 0,48% 21,0500 21,0500 20,4500 6.328 ,00
    19/4/2021 20,8500 -3,70% 21,5000 21,5000 20,5000 14.106 ,00
    16/4/2021 21,6500 0,23% 21,5000 21,9000 21,4000 2.631 ,00
    15/4/2021 21,6000 -0,46% 21,7500 21,9500 21,4000 6.218 ,00
    14/4/2021 21,7000 -0,69% 21,8500 21,9500 21,7000 3.068 ,00
    13/4/2021 21,8500 -0,46% 22,1000 22,1000 21,6000 3.529 ,00
    12/4/2021 21,9500 -0,45% 22,0500 22,0500 21,8000 1.828 ,00
    09/4/2021 22,0500 0,68% 21,9000 22,2500 21,8000 3.561 ,00
    08/4/2021 21,9000 0,46% 21,8000 22,0000 21,6500 5.719 ,00
    07/4/2021 21,8000 -1,36% 22,2000 22,2000 21,7500 3.306 ,00
    06/4/2021 22,1000 1,38% 22,0000 22,1000 21,5000 8.832 ,00
    01/4/2021 21,8000 -0,68% 21,8000 21,9500 21,6500 3.428 ,00
    31/3/2021 21,9500 -0,23% 21,7000 21,9500 21,6500 2.298 ,00
    30/3/2021 22,0000 1,15% 21,7000 22,1000 21,7000 4.787 ,00
    29/3/2021 21,7500 -0,23% 21,6000 22,2000 21,6000 3.929 ,00
    26/3/2021 21,8000 1,16% 22,0000 22,0000 21,3000 8.151 ,00
    24/3/2021 21,5500 -1,15% 21,3000 22,2500 20,7000 7.162 ,00
    23/3/2021 21,8000 0,23% 21,7500 21,9500 21,3000 4.954 ,00
    22/3/2021 21,7500 -1,58% 21,9000 22,0000 21,7000 3.197 ,00
    19/3/2021 22,1000 0,68% 21,9000 22,1500 21,8000 4.349 ,00
    18/3/2021 21,9500 1,62% 21,7500 22,5000 21,6500 15.253 ,00
    17/3/2021 21,6000 -1,14% 21,8500 22,4500 21,6000 9.743 ,00
    16/3/2021 21,8500 0,23% 21,8000 21,9500 21,5500 13.986 ,00
    12/3/2021 21,8000 2,83% 21,3000 21,8000 20,8000 69.819 ,00
    11/3/2021 21,2000 6,00% 20,2500 21,4500 20,2000 60.601 ,00
    10/3/2021 20,0000 2,04% 19,7000 20,0500 19,6000 7.371 ,00
    09/3/2021 19,6000 1,14% 19,3800 19,6000 19,3800 24.093 ,00
    08/3/2021 19,3800 0,10% 19,3800 19,5000 19,2600 8.760 ,00
    05/3/2021 19,3600 -0,31% 19,3600 19,4600 19,3400 5.410 ,00
    04/3/2021 19,4200 0,31% 19,3600 19,5000 19,3000 32.722 ,00
    03/3/2021 19,3600 0,31% 19,3000 19,5000 19,3000 73.596 ,00
    02/3/2021 19,3000 -0,52% 19,4000 19,4000 19,1600 28.706 ,00
    01/3/2021 19,4000 0,10% 19,4600 19,6000 19,2200 39.831 ,00
    26/2/2021 19,3800 0,00% 19,7400 19,7400 18,8200 15.459 ,00
    25/2/2021 19,3800 2,00% 19,0600 19,4600 19,0600 26.625 ,00
    24/2/2021 19,0000 0,00% 19,1600 19,1800 18,9000 10.683 ,00
    23/2/2021 19,0000 -1,14% 19,2200 19,2800 18,9600 13.034 ,00
    22/2/2021 19,2200 -0,31% 19,2400 19,5400 19,0200 37.523 ,00
    19/2/2021 19,2800 0,31% 19,2600 19,3400 19,1800 1.752 ,00
    18/2/2021 19,2200 0,10% 19,2000 19,4000 19,1000 21.162 ,00
    17/2/2021 19,2000 -0,41% 19,2600 19,4400 19,2000 42.326 ,00
    16/2/2021 19,2800 0,42% 19,1400 19,2800 19,0600 6.430 ,00
    15/2/2021 19,2000 2,02% 19,1000 19,2600 18,9200 24.520 ,00
    12/2/2021 18,8200 0,21% 18,8400 18,9000 18,7200 1.855 ,00
    11/2/2021 18,7800 0,75% 18,7000 18,8200 18,6000 1.383 ,00
    10/2/2021 18,6400 -0,53% 18,8600 18,9600 18,6400 1.653 ,00
    09/2/2021 18,7400 -0,64% 18,8600 18,9400 18,5000 4.208 ,00
    08/2/2021 18,8600 -0,11% 18,8800 19,0000 18,5800 6.205 ,00
    05/2/2021 18,8800 -0,74% 19,1000 19,1800 18,8400 15.093 ,00
    04/2/2021 19,0200 -1,35% 19,3000 19,3600 18,8400 3.139 ,00
    03/2/2021 19,2800 0,31% 19,1800 19,3000 18,7800 2.335 ,00
    02/2/2021 19,2200 3,22% 19,2400 19,2400 18,6200 4.974 ,00
    01/2/2021 18,6200 -0,85% 18,8000 18,8800 18,6000 4.833 ,00
    29/1/2021 18,7800 1,40% 18,4000 18,9000 18,4000 7.026 ,00
    28/1/2021 18,5200 0,11% 18,5400 18,5400 18,1800 9.909 ,00
    27/1/2021 18,5000 -1,07% 18,4200 18,6200 18,3400 11.846 ,00
    26/1/2021 18,7000 0,86% 18,6000 18,9000 18,2000 8.679 ,00
    25/1/2021 18,5400 -0,32% 18,6200 18,6200 18,2000 5.042 ,00
    22/1/2021 18,6000 -1,48% 18,8000 18,9000 18,3600 8.323 ,00
    21/1/2021 18,8800 -0,63% 19,1800 19,1800 18,8000 5.881 ,00
    20/1/2021 19,0000 -0,94% 19,1800 19,3800 18,9000 5.769 ,00
    19/1/2021 19,1800 -1,64% 19,1000 19,5800 19,1000 8.063 ,00
    18/1/2021 19,5000 2,63% 18,9600 19,5000 18,6000 8.091 ,00
    15/1/2021 19,0000 0,00% 18,8600 19,0600 18,8600 4.756 ,00
    14/1/2021 19,0000 0,96% 18,7400 19,2600 18,7400 9.018 ,00
    13/1/2021 18,8200 -0,42% 18,8000 19,0000 18,3800 16.744 ,00
    12/1/2021 18,9000 -0,63% 19,0200 19,0200 18,7400 2.352 ,00
    11/1/2021 19,0200 -1,86% 19,2600 19,2600 18,8000 8.846 ,00
    08/1/2021 19,3800 -1,82% 19,2000 19,5200 19,2000 16.605 ,00
    07/1/2021 19,7400 1,02% 19,5000 19,7400 19,5000 2.651 ,00
    05/1/2021 19,5400 -0,61% 19,6600 19,8000 19,3800 4.552 ,00
    04/1/2021 19,6600 0,82% 19,5200 19,8400 19,2200 193.760 ,00
    31/12/2020 19,5000 -0,81% 19,5000 19,6400 19,4000 6.397 ,00
    30/12/2020 19,6600 0,00% 19,5200 19,6600 19,4400 14.818 ,00
    29/12/2020 19,6600 -0,51% 19,5000 19,7400 19,4000 12.858 ,00
    28/12/2020 19,7600 0,61% 19,4000 19,8000 19,3000 3.561 ,00
    23/12/2020 19,6400 -0,20% 19,6800 19,6800 19,3400 6.306 ,00
    22/12/2020 19,6800 1,34% 19,4200 19,6800 19,2400 5.822 ,00
    21/12/2020 19,4200 -1,92% 19,8000 19,8000 19,1200 12.175 ,00
    18/12/2020 19,8000 -0,90% 20,0000 20,0000 19,7000 12.560 ,00
    17/12/2020 19,9800 0,71% 19,8400 19,9800 19,7600 7.038 ,00
    16/12/2020 19,8400 0,40% 19,7800 19,9200 19,4200 34.702 ,00
    15/12/2020 19,7600 -0,80% 19,8800 19,9400 19,4800 21.588 ,00
    14/12/2020 19,9200 2,36% 19,4600 19,9200 19,4600 18.170 ,00
    11/12/2020 19,4600 -0,21% 19,3400 19,5400 19,1600 4.859 ,00
    10/12/2020 19,5000 -0,31% 19,5000 19,6400 19,3600 7.169 ,00
    09/12/2020 19,5600 4,04% 18,9000 19,8800 18,9000 33.301 ,00
    08/12/2020 18,8000 -0,74% 19,0000 19,0000 18,6000 8.775 ,00
    07/12/2020 18,9400 0,21% 18,1000 18,9400 18,1000 35.555 ,00
    04/12/2020 18,9000 0,53% 18,9000 19,0000 18,8000 31.101 ,00
    03/12/2020 18,8000 -0,32% 18,8600 19,0000 18,6600 23.493 ,00
    02/12/2020 18,8600 -0,42% 18,9600 18,9600 18,6200 7.497 ,00
    01/12/2020 18,9400 1,28% 18,7000 18,9800 18,6800 56.266 ,00
    30/11/2020 18,7000 -0,85% 19,0000 19,0000 18,4400 10.958 ,00
    27/11/2020 18,8600 0,00% 18,7200 19,0000 18,7000 9.335 ,00
    26/11/2020 18,8600 1,40% 18,6000 19,0200 18,6000 16.312 ,00
    25/11/2020 18,6000 0,65% 18,5400 18,7000 18,5000 27.058 ,00
    24/11/2020 18,4800 -0,11% 18,5800 18,6600 18,4000 3.781 ,00
    23/11/2020 18,5000 -0,64% 18,7000 18,9600 18,5000 6.057 ,00
    20/11/2020 18,6200 -0,75% 18,7600 18,8800 18,3600 20.461 381.210,92
    19/11/2020 18,7600 -1,78% 18,8000 19,1600 18,7400 7.904 149.557,18
    18/11/2020 19,1000 2,69% 18,8200 19,1400 18,6000 16.827 317.984,88
    17/11/2020 18,6000 2,20% 18,3000 18,7400 18,3000 43.678 806.785,58
    16/11/2020 18,2000 1,79% 17,9800 18,4200 17,8200 33.999 615.884,34
    13/11/2020 17,8800 1,02% 17,7000 18,0000 17,7000 1.228 21.975,44
    12/11/2020 17,7000 -1,67% 18,0000 18,1400 17,7000 11.195 199.836,72
    11/11/2020 18,0000 0,00% 18,0000 18,0200 17,9400 18.271 329.073,14
    10/11/2020 18,0000 -1,10% 17,8000 18,1400 17,7800 27.216 489.846,36
    09/11/2020 18,2000 5,08% 17,4600 18,4800 17,4600 15.466 276.616,98
    06/11/2020 17,3200 -0,12% 17,3000 17,4400 17,3000 8.273 143.261,84
    05/11/2020 17,3400 0,93% 17,0600 17,4000 17,0600 6.380 110.052,14
    04/11/2020 17,1800 0,47% 17,0000 17,4000 16,9000 5.293 91.032,54
    03/11/2020 17,1000 -0,12% 17,1200 17,5000 17,0000 5.273 90.845,66
    02/11/2020 17,1200 1,06% 16,8200 17,1200 16,3400 9.477 160.949,04
    30/10/2020 16,9400 0,36% 16,6000 16,9400 16,4400 7.054 117.945,22
    29/10/2020 16,8800 -1,63% 17,0000 17,0000 16,3400 16.646 279.966,10
    27/10/2020 17,1600 0,70% 17,1400 17,2000 17,0000 3.525 60.324,00
    26/10/2020 17,0400 -2,07% 17,6400 17,6400 16,9600 6.309 108.531,74
    23/10/2020 17,4000 0,12% 17,4600 17,6000 17,4000 2.609 45.659,62
    22/10/2020 17,3800 -1,14% 17,5800 17,5800 17,3000 5.689 98.757,84
    21/10/2020 17,5800 -0,68% 17,6400 17,6400 17,5600 3.256 57.256,76
    20/10/2020 17,7000 1,72% 17,4600 17,8000 17,3800 23.668 416.694,10
    19/10/2020 17,4000 0,00% 17,4000 17,6200 17,3200 3.968 69.203,00
    16/10/2020 17,4000 0,46% 17,4200 17,5600 17,3400 8.694 151.140,84
    15/10/2020 17,3200 -0,46% 17,3000 17,3200 17,0800 10.674 184.089,54
    14/10/2020 17,4000 0,23% 17,3600 17,4000 17,3000 17.235 299.078,54
    13/10/2020 17,3600 -2,36% 17,8200 17,8200 17,3600 13.422 234.861,56
    12/10/2020 17,7800 -1,66% 17,9400 17,9400 17,7200 14.485 257.765,74
    09/10/2020 18,0800 1,23% 17,9400 18,0800 17,6600 15.044 269.797,60
    08/10/2020 17,8600 1,71% 17,6000 17,8600 17,5400 21.204 373.860,56
    07/10/2020 17,5600 0,46% 17,4400 17,5600 17,2800 2.659 46.476,02
    06/10/2020 17,4800 3,19% 16,7200 17,4800 16,7200 17.312 300.833,64
    05/10/2020 16,9400 0,24% 16,8400 17,2600 16,8400 6.149 105.281,10
    02/10/2020 16,9000 0,60% 16,8000 17,1200 16,6400 3.098 52.159,78
    01/10/2020 16,8000 0,60% 16,7400 17,1800 16,7400 4.081 69.121,32
    30/9/2020 16,7000 2,08% 16,2800 16,7800 16,2800 12.676 210.760,78
    29/9/2020 16,3600 0,12% 16,3200 16,7800 16,3200 3.773 61.926,36
    28/9/2020 16,3400 1,11% 16,1600 16,6800 16,1600 5.576 91.574,62
    25/9/2020 16,1600 -1,46% 16,5400 16,6000 16,1600 6.736 110.290,84
    24/9/2020 16,4000 -0,85% 16,5200 16,5400 16,3000 12.439 204.005,60
    23/9/2020 16,5400 -0,84% 16,5000 16,8000 16,4200 12.551 207.416,06
    22/9/2020 16,6800 -0,95% 16,8200 16,9000 16,6000 23.795 400.305,00
    21/9/2020 16,8400 -0,94% 17,0000 17,4800 16,6800 51.367 873.940,24
    18/9/2020 17,0000 -2,52% 17,3800 17,5600 17,0000 10.653 183.756,26
    17/9/2020 17,4400 1,04% 17,2400 17,4600 17,2200 79.755 1.386.806,62
    16/9/2020 17,2600 0,35% 17,2200 17,5400 17,2000 10.031 174.320,88
    15/9/2020 17,2000 2,26% 16,8200 17,2800 16,7600 61.396 1.051.473,88
    14/9/2020 16,8200 1,94% 16,5000 16,8600 16,0000 40.202 662.575,52
    11/9/2020 16,5000 -0,84% 16,2000 16,8000 16,2000 9.043 150.358,90
    10/9/2020 16,6400 -0,36% 16,7400 16,7800 16,6000 7.940 132.690,96
    09/9/2020 16,7000 0,85% 16,6000 16,7000 16,4600 3.230 53.757,76
    08/9/2020 16,5600 -0,96% 16,7200 16,7600 16,0000 46.190 757.431,42
    07/9/2020 16,7200 2,45% 16,3400 16,7600 16,3400 15.429 254.237,92
    04/9/2020 16,3200 0,12% 16,3000 16,3200 16,1600 5.391 87.618,34
    03/9/2020 16,3000 0,87% 16,2000 16,3800 16,1200 7.817 126.626,20
    02/9/2020 16,1600 -0,25% 16,2000 16,2000 16,1200 8.878 143.644,58
    01/9/2020 16,2000 1,76% 15,9600 16,2000 15,9200 11.162 178.433,96
    31/8/2020 15,9200 0,13% 16,0000 16,1200 15,9000 1.747 27.906,34
    28/8/2020 15,9000 -0,62% 15,9200 16,0000 15,9000 6.836 109.133,56
    27/8/2020 16,0000 0,13% 15,9800 16,1000 15,8600 2.879 45.981,10
    26/8/2020 15,9800 0,50% 15,8800 16,0600 15,8800 2.397 38.256,20
    25/8/2020 15,9000 -1,97% 16,2600 16,2600 15,8800 9.721 155.219,08
    24/8/2020 16,2200 -0,25% 16,3000 16,3000 16,0400 3.148 50.679,04
    21/8/2020 16,2600 0,37% 16,0400 16,2600 15,9400 19.962 320.015,62
    20/8/2020 16,2000 -2,88% 16,3000 16,4000 16,1200 6.953 113.121,66
    19/8/2020 16,6800 1,71% 16,4600 16,7000 16,0800 18.147 299.555,42
    18/8/2020 16,4000 0,86% 16,0000 16,4600 16,0000 8.150 132.761,06
    17/8/2020 16,2600 2,78% 15,7600 16,2600 15,7600 12.483 200.633,36
    14/8/2020 15,8200 0,25% 15,7200 15,8800 15,7000 4.715 74.436,02
    13/8/2020 15,7800 -1,38% 15,8400 16,0000 15,7400 9.512 150.513,20
    12/8/2020 16,0000 0,00% 15,8000 16,1000 15,8000 17.668 282.927,62
    11/8/2020 16,0000 0,00% 16,1000 16,1000 15,8800 7.221 115.732,30
    10/8/2020 16,0000 -2,20% 16,0600 16,2000 15,8000 16.261 260.027,54
    07/8/2020 16,3600 -0,97% 16,6400 16,6400 16,0400 5.418 89.005,18
    06/8/2020 16,5200 0,36% 16,4600 16,8600 16,4200 4.632 76.983,70
    05/8/2020 16,4600 0,98% 16,3600 16,4600 16,2800 2.274 37.172,66
    04/8/2020 16,3000 0,12% 16,2800 16,4200 16,1200 1.848 30.058,14
    03/8/2020 16,2800 -0,61% 16,6400 16,6400 16,1200 4.686 76.232,04
    31/7/2020 16,3800 -2,50% 16,6600 16,9000 16,0400 7.560 123.226,42
    30/7/2020 16,8000 0,36% 16,8600 16,8600 16,3600 6.642 110.146,10
    29/7/2020 16,7400 -0,36% 16,9400 16,9600 16,7000 1.152 19.381,08
    28/7/2020 16,8000 0,00% 16,9000 16,9000 16,7000 11.318 190.056,06
    27/7/2020 16,8000 -2,55% 17,1000 17,1000 16,7000 10.845 182.910,36
    24/7/2020 17,2400 -0,46% 17,3200 17,3200 17,1000 10.961 188.440,64
    23/7/2020 17,3200 1,29% 17,1000 17,4000 16,9400 9.655 165.643,30
    22/7/2020 17,1000 0,00% 17,1000 17,2200 16,8800 200.207 3.395.998,16
    21/7/2020 17,1000 -2,29% 17,7000 17,7400 16,8000 23.811 411.928,16
    20/7/2020 17,5000 0,92% 17,4200 17,6800 17,3800 6.336 110.918,56
    17/7/2020 17,3400 -1,03% 17,5200 17,5800 17,1000 4.585 79.282,72
    16/7/2020 17,5200 0,00% 17,1200 17,6600 17,1200 11.103 194.690,28
    15/7/2020 17,5200 1,27% 17,3800 17,5800 17,3000 9.623 168.075,66
    14/7/2020 17,3000 -0,69% 17,0800 17,3800 17,0800 11.178 192.495,94
    13/7/2020 17,4200 1,16% 17,1000 17,5800 17,0200 21.618 376.096,94
    10/7/2020 17,2200 0,00% 17,2400 17,3400 16,8000 12.663 217.661,44

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΙΔΜΑ 2,2000 10,00 % 0,2000 16.927
    ΑΤΤΙΚΑ 1,2500 8,70 % 0,1000 120.714
    ΚΜΟΛ 3,1000 7,64 % 0,2200 2.974
    ΜΠΤΚ 0,6000 7,14 % 0,0400 15.356
    ΑΛΜΥ 2,1800 6,34 % 0,1300 157.583
    ΜΟΝΤΑ 0,5850 4,46 % 0,0250 80
    ΝΑΚΑΣ 2,2800 3,64 % 0,0800 33
    ΜΟΤΟ 1,4150 3,28 % 0,0450 24.010
    ΠΡΟΦ 5,6600 3,28 % 0,1800 24.763
    ΕΛΒΕ 7,9500 3,25 % 0,2500 300
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΠΥΡ 0,2100 -16,67 % -0,0420 2.392
    ΠΡΔ 0,3600 -10,00 % -0,0400 15.587
    ΑΝΕΚ 0,0735 -9,82 % -0,0080 8.165
    ΟΠΤΡΟΝ 2,1600 -9,24 % -0,2200 2.184
    ΦΛΕΞΟ 7,3000 -8,18 % -0,6500 7.778
    ΕΠΙΛΚ 0,3000 -5,06 % -0,0160 24.917
    ΛΑΝΑΚ 1,2700 -3,79 % -0,0500 500
    ΜΑΘΙΟ 0,5400 -3,57 % -0,0200 2.780
    ΞΥΛΚ 0,2900 -3,33 % -0,0100 25.400
    ΔΕΗ 9,4150 -2,99 % -0,2900 878.367
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΠΑΠ 13,5000 -0,52 % -0,0700 16.185.511
    ΠΕΙΡ 1,4050 2,63 % 0,0360 11.015.379
    ΔΕΗ 9,4150 -2,99 % -0,2900 8.384.466
    ΕΥΡΩΒ 0,8380 0,00 % 0,0000 5.918.070
    ΑΛΦΑ 1,1190 -0,09 % -0,0010 5.871.444
    ΕΤΕ 2,5390 1,97 % 0,0490 5.026.125
    ΟΤΕ 16,2000 -0,31 % -0,0500 4.361.360
    ΜΥΤΙΛ 15,0800 -1,18 % -0,1800 3.855.170
    ΜΠΕΛΑ 14,0400 1,89 % 0,2600 1.582.163
    ΕΠΣΙΛ 13,0000 -2,99 % -0,4000 1.350.957
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΠΕΙΡ 1,4050 2,63 % 7.960.843 11,02εκ.
    ΕΥΡΩΒ 0,8380 0,00 % 7.052.056 5,92εκ.
    ΑΛΦΑ 1,1190 -0,09 % 5.219.225 5,87εκ.
    ΜΙΓ 0,0299 -0,99 % 5.207.336 158,9χιλ.
    ΕΤΕ 2,5390 1,97 % 1.996.889 5,03εκ.
    ΟΠΑΠ 13,5000 -0,52 % 1.194.672 16,19εκ.
    ΔΕΗ 9,4150 -2,99 % 878.367 8,38εκ.
    ΚΑΙΡΟΜΕΖ 0,1244 -0,48 % 493.494 61.635
    ΦΡΙΓΟ 0,1830 -1,08 % 472.849 86.822
    ΙΝΛΟΤ 0,5350 2,88 % 393.791 212,2χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΒΙΟΣΚ 0,5840 -1,35 % 153.954 0,99 %
    ΤΖΚΑ 2,8300 1,80 % 29.994 0,98 %
    ΕΠΣΙΛ 13,0000 -2,99 % 100.793 0,75 %
    ΠΕΙΡ 1,4050 2,63 % 7.960.843 0,64 %
    ΜΙΓ 0,0299 -0,99 % 5.207.336 0,55 %
    ΑΛΜΥ 2,1800 6,34 % 157.583 0,49 %
    ΔΕΗ 9,4150 -2,99 % 878.367 0,38 %
    ΠΛΑΘ 7,2200 0,98 % 164.694 0,38 %
    ΟΠΑΠ 13,5000 -0,52 % 1.194.672 0,34 %
    ΜΠΡΙΚ 2,1000 -1,87 % 115.107 0,32 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΝΑΚΑΣ 2,2800 3,64 % 33 10,91 %
    ΒΟΣΥΣ 2,0000 1,52 % 70 10,15 %
    ΑΤΤ 0,0848 2,17 % 391.951 8,67 %
    ΔΑΙΟΣ 3,2600 0,00 % 800 7,98 %
    ΠΡΔ 0,3600 -10,00 % 15.587 7,50 %
    ΝΤΟΠΛΕΡ 0,5900 -1,67 % 502 7,50 %
    ΑΤΤΙΚΑ 1,2500 8,70 % 120.714 7,39 %
    ΔΡΟΜΕ 0,4280 -0,47 % 45.102 7,21 %
    ΜΟΝΤΑ 0,5850 4,46 % 80 7,14 %
    ΜΙΓ 0,0299 -0,99 % 5.207.336 6,95 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%