Συνεχης ενημερωση

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

38,0000 €

-0,9500 (-2,44%)

Άνοιγμα 38,9500
Υψηλό 38,9500
Χαμηλό 37,7000

Όγκος 19.956
Τζίρος 761.829 €
Πράξεις 435

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/11/2024	29,2000	1,39%	28,8000	29,4000	28,0000	15.800	450.403,45
01/11/2024	28,8000	4,16%	27,5500	28,8000	27,5500	17.017	483.264,65
31/10/2024	27,6500	1,65%	27,2000	27,9000	27,2000	59.005	1.634.076,55
30/10/2024	27,2000	-2,86%	27,2000	28,0000	27,2000	5.439	149.732,05
29/10/2024	28,0000	0,90%	28,0000	28,0500	27,6000	5.148	143.508,50
25/10/2024	27,7500	-1,94%	28,4000	28,4000	27,7500	1.442	40.427,35
24/10/2024	28,3000	0,00%	28,3000	28,3000	27,7500	3.560	100.014,05
23/10/2024	28,3000	-0,35%	28,4000	28,5000	28,1500	7.998	227.335,75
22/10/2024	28,4000	-0,35%	28,5000	28,5500	28,2500	3.985	113.099,80
21/10/2024	28,5000	-0,35%	28,5500	28,7000	28,2000	6.951	197.913,75
18/10/2024	28,6000	1,78%	28,2000	28,6500	28,0000	22.318	631.036,30
17/10/2024	28,1000	1,44%	27,7000	28,1000	27,6000	5.375	149.299,80
16/10/2024	27,7000	0,36%	27,8000	28,0000	27,5000	7.790	216.323,85
15/10/2024	27,6000	1,85%	27,0000	27,6000	27,0000	6.495	177.955,35
14/10/2024	27,1000	-0,73%	27,2000	27,3000	27,0000	2.513	68.186,90
11/10/2024	27,3000	0,55%	26,5500	27,3000	26,5500	1.530	41.399,60
10/10/2024	27,1500	-0,18%	27,2000	27,5000	26,5500	7.558	205.109,65
09/10/2024	27,2000	-1,09%	27,5000	27,7500	27,0500	8.097	222.432,95
08/10/2024	27,5000	0,00%	27,4500	27,6500	27,0500	17.445	477.048,90
07/10/2024	27,5000	0,18%	27,3500	27,8500	27,3500	2.334	64.161,45
04/10/2024	27,4500	-0,36%	27,6500	28,3500	27,2000	4.347	119.827,80
03/10/2024	27,5500	1,66%	27,0000	27,8500	26,7500	10.326	282.318,10
02/10/2024	27,1000	0,18%	27,0000	27,4500	26,8500	3.991	108.172,35
01/10/2024	27,0500	1,12%	26,9000	27,7000	26,9000	5.299	144.674,75
30/9/2024	26,7500	-4,46%	28,0000	28,0500	26,5500	22.745	624.517,60
27/9/2024	28,0000	0,54%	27,8500	28,3000	27,6000	4.044	112.919,45
26/9/2024	27,8500	-0,54%	28,0500	28,1500	27,7000	3.544	98.769,00
25/9/2024	28,0000	2,94%	27,3000	28,0000	27,1500	8.396	232.931,05
24/9/2024	27,2000	0,18%	27,1500	27,4000	27,1500	1.365	37.229,10
23/9/2024	27,1500	-0,37%	27,2500	27,4000	27,1000	2.080	56.714,90
20/9/2024	27,2500	0,93%	27,0000	27,3500	26,9000	10.328	279.617,50
19/9/2024	27,0000	0,93%	26,7500	27,2000	26,7500	2.931	79.236,75
18/9/2024	26,7500	-0,56%	26,9000	27,0500	26,7500	7.491	201.065,15
17/9/2024	26,9000	-0,37%	27,0000	27,1000	26,8500	8.616	231.935,10
16/9/2024	27,0000	0,56%	26,9500	27,3000	26,8000	7.878	212.474,40
13/9/2024	26,8500	0,56%	26,5500	27,2500	26,5500	6.559	175.867,85
12/9/2024	26,7000	0,38%	26,8500	26,8500	26,7000	3.454	92.347,75
11/9/2024	26,6000	-0,37%	26,8000	27,0000	26,6000	3.774	100.986,55
10/9/2024	26,7000	-1,48%	26,9000	27,1000	26,7000	2.437	65.901,15
09/9/2024	27,1000	0,37%	27,1500	27,1500	26,8000	7.600	205.375,10
06/9/2024	27,0000	-1,28%	27,1500	27,5000	27,0000	6.298	171.398,85
05/9/2024	27,3500	0,18%	27,2500	27,7000	27,0000	4.387	119.495,85
04/9/2024	27,3000	-1,09%	27,5000	27,5000	26,7000	6.074	165.349,10
03/9/2024	27,6000	1,66%	27,0000	27,6000	27,0000	5.885	160.892,30
02/9/2024	27,1500	0,56%	26,2500	27,7000	26,2500	4.921	132.493,05
30/8/2024	27,0000	2,66%	26,5000	27,0000	26,2000	11.339	304.758,15
29/8/2024	26,3000	-0,19%	26,2500	26,4000	26,2000	1.802	47.367,85
28/8/2024	26,3500	0,76%	26,3000	26,4000	26,2000	3.482	91.602,60
27/8/2024	26,1500	-1,51%	26,5000	26,6000	26,1500	3.473	91.362,70
26/8/2024	26,5500	0,57%	26,4000	26,6500	26,1000	2.964	78.348,95
23/8/2024	26,4000	1,34%	26,0500	26,5500	26,0500	4.021	105.875,95
22/8/2024	26,0500	-0,19%	26,0500	26,5000	25,8500	7.949	206.924,75
21/8/2024	26,1000	2,35%	25,6000	26,1000	25,5500	2.674	69.205,00
20/8/2024	25,5000	-0,58%	25,6500	25,8000	25,4500	859	22.022,55
19/8/2024	25,6500	-1,72%	26,0000	26,0000	25,6500	1.374	35.461,50
16/8/2024	26,1000	0,38%	26,0000	26,1500	25,9000	2.558	66.622,15
14/8/2024	26,0000	1,96%	25,8500	26,0500	25,7000	7.713	199.223,30
13/8/2024	25,5000	0,00%	25,5000	25,6000	25,4000	1.877	47.867,85
12/8/2024	25,5000	0,39%	26,0000	26,0000	25,3500	7.106	181.473,65
09/8/2024	25,4000	-1,74%	25,7500	26,0000	25,2500	10.811	276.415,75
08/8/2024	25,8500	-0,58%	25,7000	25,9000	25,5000	3.649	93.897,75
07/8/2024	26,0000	2,77%	25,5500	26,0000	25,3000	6.079	155.796,25
06/8/2024	25,3000	1,61%	24,6000	25,8000	24,6000	7.928	201.659,00
05/8/2024	24,9000	-3,49%	24,9000	25,5000	24,4500	356.471	8.876.087,00
02/8/2024	25,8000	0,39%	25,9000	25,9000	25,3000	11.207	287.467,35
01/8/2024	25,7000	-0,96%	25,9500	26,0500	25,7000	4.218	109.160,55
31/7/2024	25,9500	1,37%	25,7000	25,9500	25,7000	3.419	88.384,30
30/7/2024	25,6000	-1,16%	26,0000	26,0000	25,6000	3.321	85.674,65
29/7/2024	25,9000	-5,82%	27,0000	27,0000	25,9000	3.519	92.835,90
26/7/2024	27,5000	0,00%	27,7500	27,7500	27,4000	4.589	126.567,45
25/7/2024	27,5000	-0,36%	27,5000	27,7000	27,2500	8.153	223.800,30
24/7/2024	27,6000	0,18%	27,6500	27,8000	27,4000	12.225	336.758,70
23/7/2024	27,5500	0,00%	27,5500	27,6000	27,4500	4.291	118.226,55
22/7/2024	27,5500	1,29%	27,2000	27,6000	27,2000	9.239	254.232,40
19/7/2024	27,2000	-0,73%	27,4000	27,4000	27,1000	4.991	135.823,65
18/7/2024	27,4000	0,74%	27,2000	27,4000	27,1000	5.488	149.519,30
17/7/2024	27,2000	0,18%	27,0500	27,2500	27,0500	3.842	104.286,65
16/7/2024	27,1500	0,37%	27,0000	27,2000	26,7500	3.482	94.256,60
15/7/2024	27,0500	1,31%	26,7000	27,3000	26,7000	1.880	50.934,20
12/7/2024	26,7000	-1,29%	27,1500	27,2000	26,7000	1.808	48.587,00
11/7/2024	27,0500	1,69%	26,6000	27,1000	26,5000	7.926	212.256,00
10/7/2024	26,6000	2,50%	26,2000	26,6000	26,2000	6.362	168.079,85
09/7/2024	25,9500	0,00%	26,0000	26,2000	25,9500	4.295	111.841,00
08/7/2024	25,9500	0,00%	25,9500	26,1000	25,8000	4.295	111.297,70
05/7/2024	25,9500	0,78%	25,8500	26,5000	25,8500	4.417	115.370,20
04/7/2024	25,7500	1,78%	25,3500	25,7500	25,3500	1.795	45.862,10
03/7/2024	25,3000	0,00%	25,6000	25,7000	25,1500	2.729	69.465,10
02/7/2024	25,3000	0,00%	25,3000	25,3000	25,0500	2.297	57.880,55
01/7/2024	25,3000	1,20%	25,1500	25,3000	25,1500	1.430	36.070,00
28/6/2024	25,0000	-0,20%	24,6500	25,6000	24,6500	16.676	417.305,25
27/6/2024	25,0500	-1,38%	25,4000	25,4000	24,5000	8.850	222.381,35
26/6/2024	25,4000	-0,20%	25,5500	25,5500	25,2500	2.543	64.540,15
25/6/2024	25,4500	-2,12%	26,0000	26,0000	25,4500	8.990	230.490,05
21/6/2024	26,0000	3,79%	25,4500	26,0000	25,0000	39.546	1.016.892,20
20/6/2024	25,0500	-2,53%	25,7000	25,7000	25,0000	5.200	130.459,35
19/6/2024	25,7000	2,39%	25,2000	25,7000	25,0000	1.378	34.620,70
18/6/2024	25,1000	1,01%	25,4500	25,4500	24,9500	3.891	97.419,25
17/6/2024	24,8500	-0,60%	25,0500	25,0500	24,5500	4.010	100.035,15
14/6/2024	25,0000	-1,38%	25,5000	25,5500	24,8500	13.644	345.222,35
13/6/2024	25,3500	-0,98%	25,7000	25,7000	25,3500	7.016	179.829,65
12/6/2024	25,6000	-0,19%	25,7000	25,7500	25,4500	4.414	112.685,80
11/6/2024	25,6500	0,98%	25,4000	25,9000	25,4000	3.097	79.158,55
10/6/2024	25,4000	0,40%	24,9000	25,4000	24,9000	1.857	46.569,85
07/6/2024	25,3000	-2,50%	25,9500	25,9500	25,2000	3.454	88.504,40
06/6/2024	25,9500	0,39%	25,6500	25,9500	25,6500	4.348	112.279,15
05/6/2024	25,8500	1,97%	25,4500	26,1500	25,2500	6.261	161.128,90
04/6/2024	25,3500	-1,74%	25,8000	25,9000	25,1000	5.002	126.439,50
03/6/2024	25,8000	2,38%	25,4000	25,8000	25,4000	1.272	32.659,65
31/5/2024	25,2000	3,92%	24,6500	26,0500	24,6500	42.815	1.081.816,75
30/5/2024	24,2500	1,04%	23,5000	24,6000	23,5000	7.284	176.279,65
29/5/2024	24,0000	-0,83%	24,0500	24,0500	23,8500	4.219	101.062,40
28/5/2024	24,2000	1,26%	24,1500	24,2000	23,9000	1.910	45.877,20
27/5/2024	23,9000	-1,04%	24,1500	24,8000	23,8000	13.256	318.525,05
24/5/2024	24,1500	-1,02%	24,4500	24,5500	24,1500	1.861	45.382,00
23/5/2024	24,4000	-0,20%	24,3000	24,5500	24,2500	2.324	56.653,40
22/5/2024	24,4500	-0,20%	24,5000	24,6000	24,3500	4.486	109.932,40
21/5/2024	24,5000	-2,39%	25,0000	25,0000	24,5000	6.089	150.232,25
20/5/2024	25,1000	-0,40%	25,2000	25,2000	24,4000	8.981	224.340,75
17/5/2024	25,2000	0,00%	25,2000	25,2500	24,8000	8.205	205.963,10
16/5/2024	25,2000	-0,79%	25,2500	25,2500	25,0000	2.645	66.414,80
15/5/2024	25,4000	0,00%	25,3500	25,4000	25,0500	2.530	63.786,45
14/5/2024	25,4000	0,59%	25,4500	25,4500	25,1500	3.323	83.826,50
13/5/2024	25,2500	0,60%	25,2500	25,3000	25,0500	6.028	151.679,10
10/5/2024	25,1000	1,21%	24,5000	25,1500	24,5000	6.537	163.403,90
09/5/2024	24,8000	0,20%	24,7500	24,8000	24,6000	3.817	94.263,30
08/5/2024	24,7500	0,00%	24,7000	24,8000	24,3500	6.776	166.851,25
02/5/2024	24,7500	-0,20%	24,9500	24,9500	24,3000	4.380	107.480,60
30/4/2024	24,8000	-0,60%	24,9000	25,0000	24,6500	5.150	128.246,35
29/4/2024	24,9500	0,81%	24,3000	24,9500	24,3000	2.176	53.700,80
26/4/2024	24,7500	2,06%	24,7500	24,7500	24,4000	2.095	51.425,65
25/4/2024	24,2500	-2,61%	24,7500	24,8500	24,2500	2.663	65.217,15
24/4/2024	24,9000	0,61%	24,7500	25,0000	24,4000	4.839	120.071,90
23/4/2024	24,7500	0,20%	24,7000	24,9000	24,2500	9.090	223.796,50
22/4/2024	24,7000	0,82%	24,5000	24,8000	24,5000	9.066	223.659,20
19/4/2024	24,5000	2,30%	23,7500	24,5500	23,6000	12.493	299.909,25
18/4/2024	23,9500	-0,21%	24,0000	24,0000	23,7500	3.069	73.317,45
17/4/2024	24,0000	0,84%	24,0000	24,4000	23,6000	9.063	217.742,25
16/4/2024	23,8000	-3,25%	24,2500	24,3500	23,6000	30.565	731.016,25
15/4/2024	24,6000	-3,15%	24,7500	25,0000	24,3000	18.167	446.440,05
12/4/2024	25,4000	-1,74%	25,8500	25,8500	25,0000	12.008	305.736,80
11/4/2024	25,8500	-1,90%	26,3500	26,3500	25,8500	4.137	107.890,40
10/4/2024	26,3500	0,00%	26,5500	26,5500	26,0500	7.294	192.238,75
09/4/2024	26,3500	0,19%	26,1000	26,7000	26,0500	7.586	199.812,35
08/4/2024	26,3000	-0,19%	26,3000	26,5000	25,5500	9.239	241.221,50
05/4/2024	26,3500	-1,68%	26,7000	26,7000	26,2500	5.219	137.803,20
04/4/2024	26,8000	0,56%	26,7000	27,0500	26,6500	7.303	195.666,75
03/4/2024	26,6500	-0,37%	26,7500	26,9500	26,2500	39.680	1.050.018,15
02/4/2024	26,7500	-7,12%	28,2000	28,2000	26,7000	19.088	521.554,45
28/3/2024	28,8000	2,86%	28,1000	28,8000	27,8500	12.231	346.970,85
27/3/2024	28,0000	2,38%	27,2500	28,0000	27,2500	11.038	304.334,45
26/3/2024	27,3500	-1,62%	27,7500	27,7500	27,1500	3.474	95.002,95
22/3/2024	27,8000	-1,42%	27,9000	28,0500	27,5500	6.786	189.452,80
21/3/2024	28,2000	2,17%	27,6000	28,2000	27,5500	17.459	486.907,20
20/3/2024	27,6000	-0,36%	27,4500	27,8000	26,8500	11.092	301.326,90
19/3/2024	27,7000	-1,25%	27,0000	28,2500	26,8000	29.564	814.049,25
15/3/2024	28,0500	8,93%	25,7500	28,4000	25,6000	83.436	2.279.165,25
14/3/2024	25,7500	0,00%	25,5500	26,0000	25,1500	16.948	433.853,90
13/3/2024	25,7500	0,00%	25,4500	25,9000	25,4500	9.256	237.563,90
12/3/2024	25,7500	0,19%	25,7000	25,8500	25,5500	9.118	233.625,30
11/3/2024	25,7000	-0,19%	25,6000	25,7000	25,4000	3.046	78.049,50
08/3/2024	25,7500	1,38%	25,4500	25,8500	25,4000	8.516	218.285,05
07/3/2024	25,4000	-1,93%	25,8000	25,8000	25,2000	6.163	156.392,40
06/3/2024	25,9000	-0,19%	25,8000	26,0000	25,5000	6.220	159.921,60
05/3/2024	25,9500	0,97%	25,7000	26,0000	25,5000	2.815	72.301,35
04/3/2024	25,7000	-0,39%	25,8000	26,0500	25,5000	4.110	106.061,00
01/3/2024	25,8000	-0,19%	25,8500	26,1500	25,7500	2.612	67.960,90
29/2/2024	25,8500	-3,18%	26,6000	27,0000	25,8500	6.476	171.150,20
28/2/2024	26,7000	-0,19%	26,7000	26,7000	26,1500	4.114	108.534,95
27/2/2024	26,7500	4,29%	25,7500	27,0000	25,4500	26.559	700.482,70
26/2/2024	25,6500	1,38%	25,3000	25,7000	25,0500	14.834	375.433,10
23/2/2024	25,3000	1,20%	25,0000	25,4000	24,8500	2.344	58.843,40
22/2/2024	25,0000	1,01%	25,0000	25,2000	24,7500	14.287	356.542,15
21/2/2024	24,7500	1,02%	24,5000	24,7500	24,4500	18.721	460.495,55
20/2/2024	24,5000	-1,61%	24,9000	24,9000	24,1500	24.402	598.803,35
19/2/2024	24,9000	-3,11%	25,7000	25,8000	24,8500	9.502	239.637,30
16/2/2024	25,7000	0,19%	25,6500	25,7000	25,5500	3.987	102.315,70
15/2/2024	25,6500	0,39%	25,5500	25,6500	25,4500	2.006	51.207,95
14/2/2024	25,5500	2,61%	25,8000	25,8000	25,3000	9.779	248.941,15
13/2/2024	24,9000	-0,99%	25,2500	25,2500	24,8000	3.027	75.714,75
12/2/2024	25,1500	-0,40%	25,2500	25,2500	24,8500	6.000	150.145,35
09/2/2024	25,2500	-0,79%	25,7500	25,7500	25,0000	2.487	62.892,35
08/2/2024	25,4500	0,00%	25,4000	25,6000	25,3000	2.166	55.146,90
07/2/2024	25,4500	1,60%	24,8500	25,4500	24,8500	31.782	794.450,20
06/2/2024	25,0500	0,00%	25,0500	25,0500	24,8000	18.003	448.763,00
05/2/2024	25,0500	0,60%	24,8500	25,0500	24,7000	14.796	368.806,20
02/2/2024	24,9000	0,81%	24,8000	24,9000	24,6000	5.193	128.998,70
01/2/2024	24,7000	-1,20%	25,0000	25,0000	24,6000	3.551	87.951,95
31/1/2024	25,0000	2,04%	24,7000	25,0000	24,4000	9.879	243.822,50
30/1/2024	24,5000	-0,20%	24,5500	24,6500	24,5000	6.055	148.626,20
29/1/2024	24,5500	0,20%	24,4500	24,6000	24,4000	13.619	333.566,80
26/1/2024	24,5000	0,62%	24,3500	24,5000	23,7500	17.196	417.557,20
25/1/2024	24,3500	0,00%	24,3500	24,7500	24,3500	8.266	201.856,55
24/1/2024	24,3500	-0,61%	24,3500	24,6000	24,3500	11.124	272.436,80
23/1/2024	24,5000	-1,61%	24,5000	24,5500	24,0000	13.552	327.569,90
22/1/2024	24,9000	0,40%	24,6000	24,9000	24,3000	7.184	176.682,65
19/1/2024	24,8000	0,20%	24,8500	24,9000	24,6500	9.472	234.738,85
18/1/2024	24,7500	0,81%	24,5500	24,9000	24,3000	7.154	176.126,50
17/1/2024	24,5500	0,61%	24,4000	24,5500	24,2000	13.449	329.101,45
16/1/2024	24,4000	0,00%	24,4000	24,5000	24,3500	7.764	189.509,95
15/1/2024	24,4000	-1,41%	24,7500	24,7500	23,8000	15.562	374.709,20
12/1/2024	24,7500	-0,60%	24,6000	24,7500	24,1500	6.775	165.048,95
11/1/2024	24,9000	1,63%	24,4000	24,9500	24,4000	17.791	440.626,60
10/1/2024	24,5000	4,03%	23,4500	24,5000	23,4500	10.047	242.258,65
09/1/2024	23,5500	0,43%	23,5000	23,7000	23,4500	5.226	122.969,75
08/1/2024	23,4500	-0,64%	23,5000	23,6000	23,2000	6.488	152.092,50
05/1/2024	23,6000	1,72%	23,4000	23,6000	23,2000	4.009	93.386,75
04/1/2024	23,2000	-0,64%	23,3500	23,6500	23,2000	3.774	88.745,95
03/1/2024	23,3500	0,65%	23,2000	23,5000	23,0000	1.784	41.269,60
02/1/2024	23,2000	0,00%	23,2500	23,4000	23,1000	2.989	69.509,40
29/12/2023	23,2000	0,00%	23,4000	23,6000	23,1000	14.260	331.548,25
28/12/2023	23,2000	0,00%	23,2500	23,4500	23,2000	11.096	257.678,45
27/12/2023	23,2000	-1,07%	23,2000	23,7000	23,0500	10.842	251.589,40
22/12/2023	23,4500	-1,05%	23,7000	23,9500	23,4500	12.040	285.324,60
21/12/2023	23,7000	3,04%	23,0000	23,7000	22,7000	16.339	377.243,15
20/12/2023	23,0000	0,00%	23,0000	23,3000	22,9000	15.291	352.276,90
19/12/2023	23,0000	-1,71%	23,3500	23,3500	22,8500	6.049	139.052,35
18/12/2023	23,4000	-2,09%	23,8000	23,8500	22,8000	23.173	534.843,65
15/12/2023	23,9000	3,24%	23,0000	23,9000	22,9000	36.538	865.942,45
14/12/2023	23,1500	2,21%	22,6500	23,3000	22,6500	20.491	469.509,40
13/12/2023	22,6500	-0,22%	22,7000	22,8000	22,6000	4.768	108.149,95
12/12/2023	22,7000	0,22%	22,7000	22,7000	22,2500	18.489	416.220,45
11/12/2023	22,6500	-1,09%	22,9000	22,9000	22,5000	4.542	103.220,75
08/12/2023	22,9000	-3,17%	23,6500	23,6500	22,8000	5.914	136.610,70
07/12/2023	23,6500	-0,21%	23,7000	23,8000	23,3000	4.291	101.090,50
06/12/2023	23,7000	-0,42%	23,6500	23,8000	23,6000	3.934	93.332,80
05/12/2023	23,8000	1,06%	23,5000	23,8000	23,3000	13.460	316.673,70
04/12/2023	23,5500	1,51%	23,2000	23,6500	23,1000	16.596	389.647,60
01/12/2023	23,2000	-0,22%	23,2500	23,3500	23,1500	12.484	290.332,30
30/11/2023	23,2500	0,65%	23,1000	23,2500	22,9500	6.076	140.376,95
29/11/2023	23,1000	1,54%	22,8500	23,1000	22,8000	9.818	225.309,75
28/11/2023	22,7500	0,00%	22,8000	23,0000	22,6000	8.018	182.928,05
27/11/2023	22,7500	1,34%	22,2500	22,9500	22,2000	87.276	1.986.027,95
24/11/2023	22,4500	0,22%	22,3000	22,6500	22,2500	7.793	175.002,75
23/11/2023	22,4000	0,45%	22,3000	22,4500	22,0000	2.865	63.860,35
22/11/2023	22,3000	1,36%	22,0000	22,3500	21,9000	6.262	138.832,05
21/11/2023	22,0000	-1,12%	22,1000	22,2000	21,9000	4.362	96.424,80
20/11/2023	22,2500	4,22%	21,3500	22,3000	21,3500	8.743	192.711,00
17/11/2023	21,3500	-1,61%	21,8500	21,9500	21,3000	4.095	88.853,75
16/11/2023	21,7000	-0,23%	21,9500	22,0500	21,7000	3.560	78.156,60
15/11/2023	21,7500	-1,14%	22,0000	22,1500	21,7500	6.594	144.925,25
14/11/2023	22,0000	0,92%	21,7500	22,0000	21,5500	5.664	123.551,90
13/11/2023	21,8000	0,69%	21,6500	21,8500	21,4000	3.437	74.649,65
10/11/2023	21,6500	0,46%	21,4500	21,9000	21,4500	8.576	186.318,65
09/11/2023	21,5500	-0,69%	21,6000	21,7000	21,5500	3.213	69.439,55
08/11/2023	21,7000	0,46%	21,6000	21,7500	21,5000	2.676	57.897,60
07/11/2023	21,6000	0,00%	21,6500	21,7000	21,5000	6.002	129.672,30
06/11/2023	21,6000	1,41%	21,7000	21,8000	21,5000	3.427	74.006,85
03/11/2023	21,3000	-0,23%	21,5500	21,6000	21,3000	4.673	100.281,35
02/11/2023	21,3500	0,95%	21,2500	21,4000	21,1000	8.981	191.709,70
01/11/2023	21,1500	0,48%	21,6000	21,7000	21,0000	6.089	128.706,30
31/10/2023	21,0500	-0,24%	21,3500	21,3500	20,8500	15.040	316.977,20
30/10/2023	21,1000	0,48%	20,8500	21,4000	20,8500	26.421	557.363,70
27/10/2023	21,0000	0,48%	20,9000	21,1000	20,8000	25.948	544.895,35
26/10/2023	20,9000	0,72%	20,9500	21,3000	20,7500	56.522	1.190.366,35
25/10/2023	20,7500	5,33%	19,8000	21,1000	19,8000	21.633	445.569,65
24/10/2023	19,7000	0,10%	19,7000	19,8000	19,6800	8.820	174.122,82
23/10/2023	19,6800	-0,10%	19,7000	19,8000	19,6800	7.696	151.667,28
20/10/2023	19,7000	0,00%	19,6400	19,7600	19,6200	11.604	228.507,44
19/10/2023	19,7000	-1,01%	19,9000	19,9000	19,6600	11.951	236.107,94
18/10/2023	19,9000	-0,75%	20,0000	20,1500	19,8400	6.967	138.915,62
17/10/2023	20,0500	-2,20%	20,6000	20,6500	20,0500	12.797	261.136,90
16/10/2023	20,5000	-0,24%	20,9500	20,9500	20,2000	6.987	143.115,85
13/10/2023	20,5500	-1,20%	20,8000	20,9000	20,5500	4.446	91.925,45
12/10/2023	20,8000	0,24%	20,8000	21,5000	20,7500	12.473	262.177,50
11/10/2023	20,7500	0,48%	20,8500	20,9500	20,7500	2.449	51.021,35
10/10/2023	20,6500	0,73%	20,6000	21,3000	20,6000	5.813	121.213,65
09/10/2023	20,5000	-2,61%	21,0000	21,0500	20,4500	13.174	273.462,25
06/10/2023	21,0500	-0,71%	21,3500	21,4000	20,8000	9.897	208.059,90
05/10/2023	21,2000	-1,40%	21,3500	21,5500	21,2000	2.399	51.337,85
04/10/2023	21,5000	-0,23%	21,5000	21,7000	21,2000	21.814	469.113,80
03/10/2023	21,5500	0,23%	21,5000	21,8000	21,2000	14.697	315.342,30
02/10/2023	21,5000	-2,27%	22,0000	22,0500	21,2000	9.202	198.040,55
29/9/2023	22,0000	1,15%	21,8500	22,4000	21,7500	16.998	376.130,45
28/9/2023	21,7500	0,69%	21,9000	22,3000	21,4000	12.371	269.207,20
27/9/2023	21,6000	-3,14%	22,0500	22,0500	21,2000	10.589	228.675,95
26/9/2023	22,3000	3,72%	21,6000	22,3000	21,6000	24.283	532.047,65
25/9/2023	21,5000	0,47%	21,4000	21,7000	21,4000	19.816	426.080,05
22/9/2023	21,4000	1,90%	21,1000	21,4500	20,8000	16.137	341.893,20
21/9/2023	21,0000	-1,18%	21,1000	21,1000	20,8000	25.315	531.652,40
20/9/2023	21,2500	0,71%	21,2500	21,5500	21,0000	6.214	131.852,55
19/9/2023	21,1000	0,48%	21,0500	21,1000	20,8500	26.654	559.924,65
18/9/2023	21,0000	-0,47%	21,1000	21,5000	20,9000	9.701	204.826,05
15/9/2023	21,1000	-0,94%	21,5000	21,8500	21,1000	120.676	2.552.964,30
14/9/2023	21,3000	-2,29%	21,9500	21,9500	21,3000	13.577	295.462,10
13/9/2023	21,8000	-0,23%	21,9500	21,9500	21,5500	13.265	287.912,50
12/9/2023	21,8500	-0,23%	21,8000	22,0500	21,7000	14.459	316.838,30
11/9/2023	21,9000	-1,13%	22,0000	22,0500	21,7500	16.403	359.803,40
08/9/2023	22,1500	1,14%	22,0000	22,1500	21,5000	9.036	196.693,10
07/9/2023	21,9000	-2,45%	22,5000	22,5000	21,8500	20.725	458.591,45
06/9/2023	22,4500	2,51%	21,8500	22,4500	21,7000	19.674	434.825,35
05/9/2023	21,9000	0,00%	21,6500	22,1500	21,5000	12.791	279.308,45
04/9/2023	21,9000	-0,23%	21,9000	21,9000	21,5000	8.264	179.225,00
01/9/2023	21,9500	-0,23%	22,0000	22,0500	21,5000	9.122	198.549,55
31/8/2023	22,0000	0,69%	21,8500	22,2000	21,8500	5.201	114.658,15
30/8/2023	21,8500	-1,58%	22,0000	22,3000	21,8000	25.299	558.236,30
29/8/2023	22,2000	1,37%	22,1000	22,3000	21,9500	30.598	679.641,30
28/8/2023	21,9000	1,62%	21,5500	22,1000	21,5000	14.160	309.000,00
25/8/2023	21,5500	1,41%	21,2500	21,6000	21,2000	5.916	126.704,75
24/8/2023	21,2500	0,47%	20,6500	21,4500	20,6500	19.231	408.842,05
23/8/2023	21,1500	0,00%	21,0000	21,3500	20,6500	14.246	302.204,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
DIMAND	12,8000	7,56 %	0,9000	44.532
ΛΑΝΑΚ	1,3100	6,50 %	0,0800	569
ΜΠΡΙΚ	3,0300	4,48 %	0,1300	34.039
ΑΛΜΥ	5,3200	4,31 %	0,2200	55.270
ΜΟΗ	31,1800	4,28 %	1,2800	241.603
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	0,0165	476.434
ΑΒΑΞ	3,4600	3,90 %	0,1300	678.055
ΔΡΟΜΕ	0,3580	3,47 %	0,0120	2.064
ΧΑΙΔΕ	0,7850	3,29 %	0,0250	40
ΣΠΙ	0,6400	3,23 %	0,0200	431

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,2000	-5,00 %	-1,8000	178
ΑΤΡΑΣΤ	12,5500	-4,56 %	-0,6000	6.701
ΕΛΒΕ	5,3500	-3,60 %	-0,2000	475
ΦΡΙΓΟ	0,4200	-3,23 %	-0,0140	67.872
ΔΟΜΙΚ	2,3000	-2,95 %	-0,0700	16.449
ΣΑΝΜΕΖΖ	0,1944	-2,70 %	-0,0054	33.256
ΜΟΝΤΑ	5,3600	-2,55 %	-0,1400	542
ΟΛΠ	38,0000	-2,44 %	-0,9500	19.956
YKNOT	2,0100	-2,43 %	-0,0500	84.334
ΝΤΟΤΣΟΦΤ	26,6000	-2,21 %	-0,6000	410

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,7150	-0,44 %	-0,0650	79.305.134
ΕΥΡΩΒ	3,9680	1,22 %	0,0480	64.831.398
ΠΕΙΡ	8,2040	2,01 %	0,1620	49.831.542
ΑΛΦΑ	3,8460	0,21 %	0,0080	23.603.887
MTLN	41,5400	-1,10 %	-0,4600	15.055.598
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	0,5600	14.266.292
ΟΠΑΠ	17,7400	-0,11 %	-0,0200	12.770.754
ΜΠΕΛΑ	25,6000	0,79 %	0,2000	11.460.848
TITC	54,0000	-0,74 %	-0,4000	10.082.311
ΟΤΕ	16,2000	-0,61 %	-0,1000	7.505.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	64,83εκ.
ΑΛΦΑ	3,8460	0,21 %	6.163.724	23,60εκ.
ΠΕΙΡ	8,2040	2,01 %	6.157.113	49,83εκ.
BYLOT	1,0440	0,58 %	5.407.230	5,59εκ.
ΕΤΕ	14,7150	-0,44 %	5.400.233	79,31εκ.
CREDIA	1,4980	-0,13 %	1.126.661	1,69εκ.
ΟΠΑΠ	17,7400	-0,11 %	719.580	12,77εκ.
ΑΒΑΞ	3,4600	3,90 %	678.055	2,31εκ.
AKTR	10,1600	2,63 %	528.862	5,32εκ.
BOCHGR	8,4000	-0,94 %	486.955	4,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,0100	-2,43 %	84.334	1,11 %
ΕΚΤΕΡ	3,8000	1,33 %	175.443	0,63 %
ΚΟΥΑΛ	1,3200	0,92 %	217.197	0,61 %
ΕΤΕ	14,7150	-0,44 %	5.400.233	0,59 %
ΠΕΙΡ	8,2040	2,01 %	6.157.113	0,50 %
ΠΕΡΦ	8,6000	-1,49 %	69.295	0,49 %
ΑΒΑΞ	3,4600	3,90 %	678.055	0,46 %
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	0,45 %
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	466.373	0,45 %
EIS	1,8800	2,73 %	53.069	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	55	19,05 %
DIMAND	12,8000	7,56 %	44.532	7,98 %
ΙΝΤΕΤ	1,4600	0,00 %	3.625	6,85 %
ΣΠΙ	0,6400	3,23 %	431	6,77 %
ΜΕΝΤΙ	2,6300	1,54 %	4.591	6,18 %
ΑΒΑΞ	3,4600	3,90 %	678.055	6,01 %
ΜΕΡΚΟ	34,2000	-5,00 %	178	5,56 %
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	476.434	5,45 %
ΤΖΚΑ	1,5500	2,31 %	4.000	5,28 %
ΜΟΗ	31,1800	4,28 %	241.603	5,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%