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
22/8/2023	21,2500	-0,23%	21,3000	21,4500	21,1000	6.174	131.521,40
21/8/2023	21,3000	5,97%	20,1000	21,3000	20,1000	10.925	227.554,25
18/8/2023	20,1000	-3,13%	20,6000	20,7000	19,9200	15.685	316.095,22
17/8/2023	20,7500	-0,72%	20,8500	21,0000	20,7000	3.262	67.991,30
16/8/2023	20,9000	-0,24%	20,8000	20,9000	20,6500	3.878	80.517,20
14/8/2023	20,9500	-1,41%	21,0000	21,0000	20,7000	7.607	159.309,45
11/8/2023	21,2500	-2,52%	21,6000	21,6000	21,0000	18.748	397.627,50
10/8/2023	21,8000	0,23%	21,8000	21,8500	21,6000	1.881	40.902,60
09/8/2023	21,7500	-2,03%	22,0000	22,0500	21,7000	4.290	93.965,70
08/8/2023	22,2000	-1,11%	22,3500	22,4000	21,9500	9.998	221.831,15
07/8/2023	22,4500	-3,23%	22,2500	22,6000	22,2500	15.579	348.021,10
04/8/2023	23,2000	1,09%	23,0500	23,2000	22,9000	54.201	1.246.774,15
03/8/2023	22,9500	0,88%	22,9000	23,0000	22,3000	58.455	1.336.273,00
02/8/2023	22,7500	0,22%	22,5500	23,0000	22,2500	26.081	590.087,40
01/8/2023	22,7000	-1,30%	22,8500	23,0000	22,5500	7.827	177.945,70
31/7/2023	23,0000	0,66%	22,8500	23,0000	22,6000	9.956	227.959,70
28/7/2023	22,8500	0,22%	22,7000	23,1000	22,3500	21.255	484.034,40
27/7/2023	22,8000	0,22%	22,7500	22,8500	22,4500	6.189	140.300,10
26/7/2023	22,7500	-0,44%	22,7000	22,8500	22,5500	14.541	329.674,45
25/7/2023	22,8500	-1,51%	23,2000	23,3500	22,7000	13.415	308.386,25
24/7/2023	23,2000	0,87%	22,9500	23,2500	22,9000	5.062	116.777,20
21/7/2023	23,0000	0,00%	23,0000	23,0000	22,6500	4.240	97.167,05
20/7/2023	23,0000	0,00%	23,0000	23,0000	22,7000	13.514	309.655,80
19/7/2023	23,0000	2,22%	22,5000	23,0000	22,3500	28.476	642.523,80
18/7/2023	22,5000	0,90%	22,5000	22,5000	22,2500	8.524	190.328,80
17/7/2023	22,3000	-1,55%	22,7500	22,7500	22,3000	3.830	85.773,90
14/7/2023	22,6500	0,67%	22,4500	22,6500	22,3000	4.870	108.946,25
13/7/2023	22,5000	0,22%	22,6500	22,8000	22,4500	1.151	25.960,80
12/7/2023	22,4500	-0,88%	22,6500	22,9000	22,4500	9.774	222.197,25
11/7/2023	22,6500	0,89%	22,5000	22,7000	22,3500	11.249	252.959,30
10/7/2023	22,4500	1,35%	22,2500	22,5000	22,1500	8.187	182.526,55
07/7/2023	22,1500	-0,45%	22,2500	22,3500	22,1500	14.272	317.064,10
06/7/2023	22,2500	-0,22%	22,4500	22,5500	22,2000	20.196	449.937,50
05/7/2023	22,3000	1,13%	22,2500	22,5500	22,1000	17.265	386.216,15
04/7/2023	22,0500	0,46%	21,9500	22,4000	21,8000	9.023	198.253,20
03/7/2023	21,9500	5,78%	20,7500	22,1500	20,7000	24.898	539.825,05
30/6/2023	20,7500	0,97%	20,5000	20,8500	20,4500	3.481	71.770,25
29/6/2023	20,5500	0,24%	20,6500	20,6500	20,4000	9.001	184.708,30
28/6/2023	20,5000	0,49%	20,5000	20,6000	20,4000	6.024	123.157,30
27/6/2023	20,4000	0,00%	20,5500	20,6000	20,3500	2.982	61.031,15
26/6/2023	20,4000	-1,21%	20,6500	20,7000	20,3000	3.091	63.148,80
23/6/2023	20,6500	1,23%	20,4000	20,7000	20,4000	3.409	70.153,85
22/6/2023	20,4000	-2,39%	21,0000	21,0000	20,4000	6.736	138.077,05
21/6/2023	20,9000	2,45%	20,6500	21,0000	20,4500	12.009	249.182,35
20/6/2023	20,4000	-1,45%	20,5500	20,8500	20,4000	9.994	205.302,25
19/6/2023	20,7000	1,72%	20,3500	20,8500	20,3500	6.120	126.533,15
16/6/2023	20,3500	-0,97%	20,5500	20,8000	20,2500	27.487	563.804,35
15/6/2023	20,5500	0,74%	20,5500	20,6500	20,3500	3.864	79.169,20
14/6/2023	20,4000	0,99%	20,2000	20,5500	20,2000	8.450	172.363,95
13/6/2023	20,2000	1,10%	20,0000	20,3000	20,0000	9.278	187.066,35
12/6/2023	19,9800	-0,35%	20,0500	20,2500	19,9200	10.618	212.733,35
09/6/2023	20,0500	0,00%	20,0000	20,3000	20,0000	8.834	178.073,95
08/6/2023	20,0500	0,35%	20,1000	20,2500	19,9600	10.762	215.968,55
07/6/2023	19,9800	-0,35%	20,1500	20,2000	19,8600	17.318	346.867,69
06/6/2023	20,0500	-0,50%	20,0000	20,2500	19,8600	14.752	295.990,65
02/6/2023	20,1500	-0,25%	20,2500	20,2500	20,0500	5.538	111.781,80
01/6/2023	20,2000	1,00%	20,2000	20,3500	20,1000	4.918	99.577,30
31/5/2023	20,0000	-0,74%	20,0500	20,1500	19,8000	15.180	303.840,26
30/5/2023	20,1500	0,25%	20,1500	20,4000	19,9200	26.430	531.199,16
29/5/2023	20,1000	1,41%	19,8600	20,1000	19,7400	14.327	285.896,60
26/5/2023	19,8200	1,43%	19,6400	19,8400	19,6400	4.759	94.027,86
25/5/2023	19,5400	1,03%	19,4200	19,5600	19,1600	7.634	147.784,20
24/5/2023	19,3400	-0,82%	19,7800	19,7800	19,3000	7.290	141.753,10
23/5/2023	19,5000	-1,02%	19,7000	19,8600	19,5000	10.427	204.896,20
22/5/2023	19,7000	4,01%	19,3600	19,8000	19,3600	21.431	421.765,66
19/5/2023	18,9400	-0,42%	19,1000	19,1800	18,9400	9.128	174.040,38
18/5/2023	19,0200	-0,63%	19,1200	19,2800	18,9600	3.409	64.973,72
17/5/2023	19,1400	-0,73%	19,0800	19,2200	19,0000	5.841	111.436,76
16/5/2023	19,2800	0,73%	19,4800	19,4800	19,0200	5.396	103.612,56
15/5/2023	19,1400	0,63%	19,0200	19,3000	18,9200	5.856	111.694,58
12/5/2023	19,0200	-1,86%	19,3000	19,4600	19,0200	3.059	59.017,28
11/5/2023	19,3800	-0,72%	19,5000	19,6000	19,2600	3.188	61.831,04
10/5/2023	19,5200	0,31%	19,5200	19,5400	19,4000	2.434	47.340,20
09/5/2023	19,4600	-0,61%	19,1800	19,5600	19,1800	2.312	44.976,88
08/5/2023	19,5800	1,77%	19,2400	19,6400	19,2000	4.431	86.072,90
05/5/2023	19,2400	1,16%	19,0400	19,2600	19,0200	4.450	85.330,48
04/5/2023	19,0200	0,11%	18,9400	19,1000	18,9400	1.919	36.511,06
03/5/2023	19,0000	0,21%	19,0200	19,0200	18,9000	2.666	50.554,90
02/5/2023	18,9600	-0,94%	19,1000	19,1000	18,9000	7.794	148.003,34
28/4/2023	19,1400	-0,10%	19,4400	19,4600	18,9400	7.311	139.619,76
27/4/2023	19,1600	-0,83%	19,5600	19,6400	19,1600	7.818	151.459,78
26/4/2023	19,3200	-0,92%	19,5000	19,6400	19,3200	8.688	169.292,82
25/4/2023	19,5000	1,04%	19,4800	19,8000	19,3000	11.989	235.354,36
24/4/2023	19,3000	-1,53%	19,5000	19,7000	19,2800	4.702	91.354,20
21/4/2023	19,6000	0,51%	19,5000	19,6600	19,4200	6.913	134.900,26
20/4/2023	19,5000	0,00%	19,7200	19,8000	19,4000	10.678	208.289,60
19/4/2023	19,5000	-0,20%	19,5200	19,6000	19,4200	6.692	130.456,92
18/4/2023	19,5400	0,00%	19,5400	19,6200	19,4600	6.991	136.578,22
13/4/2023	19,5400	1,35%	19,2800	19,5400	19,2800	1.975	38.315,20
12/4/2023	19,2800	-0,10%	19,4400	19,7400	19,2800	3.491	67.695,48
11/4/2023	19,3000	-0,72%	19,4000	19,5000	19,2800	15.923	306.759,26
07/4/2023	19,4400	0,00%	19,5400	19,6000	19,3400	2.742	53.525,80
06/4/2023	19,4400	-0,10%	19,5400	19,6000	19,3400	2.742	53.525,80
05/4/2023	19,4600	-0,71%	19,6000	19,7800	19,3600	5.147	100.264,00
04/4/2023	19,6000	0,20%	19,6600	19,8400	19,5000	5.620	110.440,72
03/4/2023	19,5600	1,98%	19,2000	19,5600	19,2000	9.223	179.277,98
31/3/2023	19,1800	1,05%	18,9800	19,1800	18,9800	16.887	321.930,26
30/3/2023	18,9800	0,64%	19,0200	19,1800	18,9400	6.531	123.945,26
29/3/2023	18,8600	-0,63%	18,9200	18,9600	18,7400	7.255	136.783,16
28/3/2023	18,9800	-0,84%	19,1400	19,2000	18,8400	11.491	217.977,78
27/3/2023	19,1400	0,42%	19,0600	19,2200	19,0600	3.298	63.114,96
24/3/2023	19,0600	-1,55%	19,3600	19,3600	18,6000	12.626	240.195,98
23/3/2023	19,3600	1,47%	19,0000	19,3600	19,0000	16.467	316.747,46
22/3/2023	19,0800	1,49%	18,9800	19,1000	18,8000	13.259	251.866,14
21/3/2023	18,8000	1,51%	18,6200	18,8200	18,6000	19.584	366.738,50
20/3/2023	18,5200	1,76%	18,4000	18,7800	18,1400	22.880	425.816,64
17/3/2023	18,2000	-0,87%	18,2400	18,4200	18,1200	27.402	499.704,18
16/3/2023	18,3600	2,57%	18,4200	18,4200	17,9200	16.005	289.399,46
15/3/2023	17,9000	-2,40%	18,3400	18,6000	17,7200	22.120	402.159,48
14/3/2023	18,3400	0,55%	18,2400	18,3600	18,1800	10.552	193.021,46
13/3/2023	18,2400	-0,76%	18,3000	18,3000	17,8800	25.125	455.232,62
10/3/2023	18,3800	-0,65%	18,5000	18,5000	18,2000	12.100	221.503,74
09/3/2023	18,5000	1,09%	18,2800	18,5000	18,2800	14.161	260.875,54
08/3/2023	18,3000	0,11%	18,2000	18,3800	18,1800	20.021	366.238,44
07/3/2023	18,2800	0,77%	18,1400	18,3400	17,7400	13.750	249.402,66
06/3/2023	18,1400	-0,55%	18,2400	18,3400	18,0400	32.993	600.614,78
03/3/2023	18,2400	-0,76%	18,5400	18,5400	18,2000	32.408	597.108,82
02/3/2023	18,3800	-0,86%	18,4600	18,7000	18,1000	21.782	400.537,80
01/3/2023	18,5400	0,00%	18,4400	18,8600	18,4000	36.065	677.436,98
28/2/2023	18,5400	0,22%	18,5800	18,5800	18,4600	4.446	82.323,46
24/2/2023	18,5000	0,54%	18,4400	18,5400	18,4000	14.836	274.317,62
23/2/2023	18,4000	-0,54%	18,3000	18,6400	18,3000	4.256	78.628,62
22/2/2023	18,5000	0,00%	18,5000	18,6400	18,3200	14.486	267.826,30
21/2/2023	18,5000	0,00%	18,4000	18,5400	18,4000	11.716	216.586,12
20/2/2023	18,5000	1,43%	18,3200	18,7000	18,3000	13.979	258.549,24
17/2/2023	18,2400	-1,41%	18,9600	18,9600	18,2400	11.386	210.649,48
16/2/2023	18,5000	-0,22%	18,6200	18,8800	18,2200	13.502	251.515,08
15/2/2023	18,5400	0,00%	19,0000	19,0000	18,5000	29.190	544.050,36
14/2/2023	18,5400	2,54%	18,1000	18,5800	18,0000	25.666	471.118,28
13/2/2023	18,0800	0,11%	18,0600	18,2600	18,0200	21.473	390.360,02
10/2/2023	18,0600	1,12%	17,9200	18,0600	17,7600	40.177	720.032,56
09/2/2023	17,8600	0,34%	17,8000	17,9800	17,7200	25.824	461.475,06
08/2/2023	17,8000	1,60%	17,5600	17,8400	17,5600	35.358	627.808,68
07/2/2023	17,5200	0,57%	17,4000	17,5200	17,3200	27.489	478.791,98
06/2/2023	17,4200	0,69%	17,3200	17,4800	17,2800	10.774	187.318,02
03/2/2023	17,3000	0,35%	17,2000	17,3400	17,1600	8.636	149.153,80
02/2/2023	17,2400	-0,12%	17,2600	17,3000	17,1200	4.856	83.521,36
01/2/2023	17,2600	-0,23%	17,0800	17,3000	17,0800	5.319	91.628,16
31/1/2023	17,3000	-0,46%	17,3400	17,3400	17,0000	39.220	673.413,02
30/1/2023	17,3800	-0,34%	17,4400	17,5000	17,3400	17.790	310.167,14
27/1/2023	17,4400	1,28%	17,2600	17,4400	17,2600	20.256	352.294,20
26/1/2023	17,2200	0,70%	17,2200	17,3000	17,1600	10.855	187.048,00
25/1/2023	17,1000	-1,72%	17,4000	17,5400	16,9600	16.818	287.795,74
24/1/2023	17,4000	2,11%	16,9800	17,5000	16,8800	48.605	836.094,00
23/1/2023	17,0400	0,59%	16,4600	17,1400	16,4600	198.748	3.385.902,70
20/1/2023	16,9400	1,07%	16,7600	17,1200	16,7600	12.667	214.855,14
19/1/2023	16,7600	-1,53%	16,9400	17,1000	16,6000	15.192	256.300,34
18/1/2023	17,0200	2,78%	16,5600	17,2600	16,5600	16.880	284.975,38
17/1/2023	16,5600	2,10%	16,1600	16,5600	16,0800	13.862	226.061,68
16/1/2023	16,2200	0,12%	16,2000	16,2400	15,9600	11.589	186.899,70
13/1/2023	16,2000	1,25%	16,0000	16,2200	16,0000	7.881	127.151,04
12/1/2023	16,0000	-0,99%	16,1600	16,1600	15,9400	18.914	303.461,94
11/1/2023	16,1600	-0,74%	16,5400	16,5400	16,0400	9.975	161.652,92
10/1/2023	16,2800	-0,73%	16,3600	16,3600	16,1800	24.952	406.129,46
09/1/2023	16,4000	-0,24%	16,4600	16,4800	16,2200	4.313	70.574,84
05/1/2023	16,4400	-0,24%	16,4400	16,4600	16,2600	2.924	47.845,24
04/1/2023	16,4800	0,98%	16,3200	16,4800	16,3200	8.697	143.002,32
03/1/2023	16,3200	1,87%	16,1200	16,3800	16,1200	8.030	130.733,68
02/1/2023	16,0200	1,39%	16,0200	16,1400	15,8600	8.165	130.757,04
30/12/2022	15,8000	-0,50%	15,8200	15,9800	15,8000	39.217	620.743,26
29/12/2022	15,8800	-0,25%	15,8800	15,9400	15,8600	3.055	48.535,14
28/12/2022	15,9200	-0,13%	15,9200	15,9800	15,9200	2.455	39.151,72
27/12/2022	15,9400	-0,38%	16,0800	16,0800	15,8600	13.146	210.208,06
23/12/2022	16,0000	0,63%	16,0400	16,0800	15,9200	3.581	57.306,16
22/12/2022	15,9000	0,00%	15,9000	15,9200	15,7800	3.724	59.098,14
21/12/2022	15,9000	-0,38%	16,0000	16,0000	15,6600	6.762	106.912,24
20/12/2022	15,9600	0,88%	15,7800	15,9600	15,7000	3.682	58.075,52
19/12/2022	15,8200	-0,50%	16,0400	16,0400	15,6600	8.844	140.264,50
16/12/2022	15,9000	0,00%	15,9200	15,9800	15,7800	8.970	142.657,48
15/12/2022	15,9000	-0,38%	15,9200	16,0000	15,7000	10.826	172.001,12
14/12/2022	15,9600	-0,50%	16,0200	16,1200	15,9200	40.126	641.878,36
13/12/2022	16,0400	0,38%	15,9600	16,0600	15,9200	16.889	270.756,00
12/12/2022	15,9800	-0,37%	16,0800	16,1000	15,8400	9.967	159.279,54
09/12/2022	16,0400	-0,37%	16,1000	16,1000	15,9800	40.980	657.332,88
08/12/2022	16,1000	0,50%	16,0600	16,1200	16,0200	13.665	219.492,58
07/12/2022	16,0200	-0,37%	16,0000	16,1200	15,9800	9.397	150.835,80
06/12/2022	16,0800	0,12%	16,1800	16,1800	15,9800	21.169	340.269,78
05/12/2022	16,0600	-0,37%	16,1200	16,2600	16,0400	9.454	152.021,94
02/12/2022	16,1200	0,00%	16,2000	16,2000	16,0800	16.700	269.153,20
01/12/2022	16,1200	-0,37%	16,0200	16,3800	16,0200	8.855	143.419,90
30/11/2022	16,1800	-0,61%	16,2800	16,4200	16,1200	11.654	188.576,46
29/11/2022	16,2800	0,37%	16,3400	16,3400	16,2400	3.848	62.628,84
28/11/2022	16,2200	-0,86%	16,2800	16,4400	16,1200	7.724	125.815,94
25/11/2022	16,3600	0,37%	16,4400	16,4400	16,2400	3.648	59.558,52
24/11/2022	16,3000	-0,49%	16,3800	16,4200	16,2400	4.969	81.130,86
23/11/2022	16,3800	0,37%	16,3200	16,4200	16,2800	5.795	94.800,00
22/11/2022	16,3200	0,37%	16,3200	16,4000	16,2400	5.760	93.965,66
21/11/2022	16,2600	-0,73%	16,4000	16,4000	16,1400	2.539	41.258,60
18/11/2022	16,3800	0,24%	16,3400	16,4800	16,0800	6.826	111.123,86
17/11/2022	16,3400	-0,61%	16,4400	16,4400	16,1800	2.656	43.248,52
16/11/2022	16,4400	-0,24%	16,4200	16,5200	16,3800	19.261	315.997,78
15/11/2022	16,4800	0,37%	16,4000	16,5000	16,2600	4.159	68.181,40
14/11/2022	16,4200	0,12%	16,2000	16,5000	16,2000	12.213	200.478,36
11/11/2022	16,4000	-0,97%	16,6000	16,7400	16,2400	8.666	142.595,12
10/11/2022	16,5600	0,61%	16,5600	16,6000	16,4000	7.458	123.218,54
09/11/2022	16,4600	0,37%	16,4200	16,5400	16,2000	7.412	121.011,34
08/11/2022	16,4000	-0,36%	16,4600	16,5400	16,2800	5.936	97.159,76
07/11/2022	16,4600	0,37%	16,4000	16,5000	16,3000	12.246	200.748,78
04/11/2022	16,4000	1,61%	16,0600	16,4200	16,0600	16.590	270.669,42
03/11/2022	16,1400	-1,34%	16,3600	16,3600	16,0200	8.649	139.964,82
02/11/2022	16,3600	1,24%	16,4400	16,4400	16,2400	7.965	130.131,10
01/11/2022	16,1600	0,62%	16,1000	16,3400	16,0800	61.828	1.004.324,68
31/10/2022	16,0600	0,25%	16,0400	16,2000	15,9000	29.919	480.952,70
27/10/2022	16,0200	3,62%	15,7800	16,1000	15,7800	46.624	744.863,76
26/10/2022	15,4600	-1,90%	15,7400	15,8000	15,4400	7.460	116.310,58
25/10/2022	15,7600	-1,25%	15,9200	15,9200	15,7400	5.324	84.284,48
24/10/2022	15,9600	0,38%	15,9000	15,9600	15,7200	10.683	169.196,18
21/10/2022	15,9000	0,00%	15,8800	16,0000	15,5600	20.264	321.288,12
20/10/2022	15,9000	-0,25%	15,8000	16,0000	15,6800	11.732	186.143,86
19/10/2022	15,9400	5,15%	15,9400	16,1600	15,7600	76.401	1.218.155,66
18/10/2022	15,1600	1,61%	14,9600	15,1800	14,9000	13.476	202.928,56
17/10/2022	14,9200	0,40%	14,9000	15,0400	14,8400	6.882	103.009,46
14/10/2022	14,8600	-0,40%	14,9200	15,1400	14,8600	98.488	1.465.330,62
13/10/2022	14,9200	1,63%	14,7000	14,9200	14,6800	11.590	171.866,70
12/10/2022	14,6800	-0,27%	14,7200	14,8400	14,6000	6.162	90.667,86
11/10/2022	14,7200	0,00%	14,7800	14,8400	14,6200	6.112	90.084,44
10/10/2022	14,7200	0,96%	14,5000	14,9000	14,5000	13.526	198.121,20
07/10/2022	14,5800	-0,14%	14,6000	14,6800	14,4800	8.387	122.161,44
06/10/2022	14,6000	-0,54%	14,7800	14,7800	14,4400	12.762	185.505,58
05/10/2022	14,6800	-0,27%	14,7200	14,7600	14,5600	6.748	98.672,14
04/10/2022	14,7200	0,55%	14,7000	14,7600	14,6200	14.462	212.204,98
03/10/2022	14,6400	5,48%	14,5000	14,7800	14,4800	62.599	916.162,46
30/9/2022	13,8800	-0,14%	13,9000	14,0400	13,8400	30.313	421.995,78
29/9/2022	13,9000	-0,71%	14,0000	14,1400	13,9000	17.221	241.054,72
28/9/2022	14,0000	-0,85%	14,1200	14,1200	13,8200	25.521	355.621,46
27/9/2022	14,1200	-0,56%	14,2600	14,3400	14,0800	13.145	185.983,38
26/9/2022	14,2000	-2,34%	14,4200	14,5600	14,1200	29.139	414.271,64
23/9/2022	14,5400	-1,09%	14,6000	14,7400	14,4200	16.529	240.191,74
22/9/2022	14,7000	-0,41%	14,7600	14,7800	14,6000	11.204	164.623,20
21/9/2022	14,7600	-1,34%	14,9400	14,9600	14,6600	13.287	196.234,24
20/9/2022	14,9600	-0,27%	15,0000	15,0600	14,8800	9.280	138.711,46
19/9/2022	15,0000	0,54%	14,9600	15,0000	14,8200	5.625	83.925,82
16/9/2022	14,9200	-0,53%	14,9000	15,0000	14,8800	6.170	92.137,76
15/9/2022	15,0000	0,00%	15,0600	15,0600	14,9200	13.501	202.376,38
14/9/2022	15,0000	0,13%	14,9800	15,0000	14,8600	8.552	127.899,88
13/9/2022	14,9800	0,00%	15,0000	15,0800	14,9600	12.993	195.215,94
12/9/2022	14,9800	-1,06%	15,0000	15,0800	14,9000	18.384	275.730,08
09/9/2022	15,1400	0,66%	15,0200	15,1400	15,0200	7.430	112.093,24
08/9/2022	15,0400	0,53%	15,1000	15,1000	14,9000	7.599	114.202,36
07/9/2022	14,9600	-0,53%	15,0000	15,0800	14,8600	23.482	351.939,20
06/9/2022	15,0400	0,00%	15,0400	15,1000	14,9600	4.155	62.477,68
05/9/2022	15,0400	-1,05%	15,2000	15,2000	15,0000	14.449	217.389,96
02/9/2022	15,2000	-0,65%	15,3800	15,3800	15,1000	17.397	264.457,98
01/9/2022	15,3000	-0,91%	15,3000	15,4600	15,2000	14.295	218.848,62
31/8/2022	15,4400	1,58%	15,3000	15,5600	15,2400	28.692	442.887,10
30/8/2022	15,2000	0,53%	15,4000	15,5400	15,2000	40.603	624.160,24
29/8/2022	15,1200	-2,20%	15,3800	15,3800	15,1000	10.719	163.278,62
26/8/2022	15,4600	-0,26%	15,3800	15,5000	15,3800	6.201	95.847,40
25/8/2022	15,5000	0,13%	15,4800	15,6800	15,4600	7.113	110.607,08
24/8/2022	15,4800	-0,39%	15,5400	15,5600	15,3200	8.430	130.044,24
23/8/2022	15,5400	-0,38%	15,6400	15,6400	15,4000	6.324	97.972,02
22/8/2022	15,6000	-0,51%	15,7200	15,7200	15,5200	5.095	79.369,08
19/8/2022	15,6800	-1,13%	15,7000	15,8200	15,6400	9.621	151.272,78
18/8/2022	15,8600	0,38%	15,8000	15,8800	15,6400	3.348	52.818,38
17/8/2022	15,8000	-1,13%	16,0800	16,0800	15,7000	4.672	73.985,86
16/8/2022	15,9800	-0,12%	15,9800	16,0800	15,9000	7.614	121.966,76
12/8/2022	16,0000	1,91%	15,7200	16,0000	15,6800	25.803	408.626,00
11/8/2022	15,7000	0,64%	15,6800	15,7000	15,5400	5.108	79.932,80
10/8/2022	15,6000	0,78%	15,4400	15,6000	15,4200	5.989	92.919,32
09/8/2022	15,4800	1,04%	15,4800	15,4800	15,2800	5.426	83.434,72
08/8/2022	15,3200	-0,26%	15,3000	15,5400	15,2800	3.362	51.546,94
05/8/2022	15,3600	0,00%	15,4400	15,5200	15,3600	3.959	61.154,18
04/8/2022	15,3600	0,13%	15,6000	15,6000	15,3600	3.116	48.174,54
03/8/2022	15,3400	-1,03%	15,5000	15,5800	15,3400	7.057	108.552,34
02/8/2022	15,5000	-0,64%	15,6000	15,6600	15,4000	7.104	110.121,58
01/8/2022	15,6000	1,56%	15,3200	15,6800	15,3200	11.143	172.233,00
29/7/2022	15,3600	-0,13%	15,3800	15,3800	15,3000	7.051	108.317,28
28/7/2022	15,3800	0,00%	15,3800	15,3800	15,2400	7.468	114.177,92
27/7/2022	15,3800	0,13%	15,3600	15,5000	15,2800	8.935	137.757,74
26/7/2022	15,3600	-0,26%	15,4000	15,5000	15,2000	2.857	43.903,78
25/7/2022	15,4000	-2,90%	15,6000	15,6000	15,3600	7.769	119.998,10
22/7/2022	15,8600	0,63%	15,7600	15,9600	15,6200	12.757	201.709,62
21/7/2022	15,7600	-0,13%	15,8200	15,9000	15,7000	7.715	122.020,22
20/7/2022	15,7800	0,64%	15,7000	15,7800	15,6400	6.365	99.935,60
19/7/2022	15,6800	-0,25%	15,6800	15,7000	15,6200	1.818	28.487,76
18/7/2022	15,7200	0,13%	15,8200	15,8200	15,6400	3.712	58.438,96
15/7/2022	15,7000	0,26%	15,6000	15,8000	15,5800	11.315	177.328,90
14/7/2022	15,6600	2,76%	15,3000	15,8200	15,3000	21.732	340.052,98
13/7/2022	15,2400	-0,13%	15,0000	15,4200	15,0000	2.007	30.710,42
12/7/2022	15,2600	0,93%	15,1800	15,2800	15,1200	1.617	24.630,50
11/7/2022	15,1200	0,00%	15,2400	15,2600	15,0200	3.719	56.186,82
08/7/2022	15,1200	0,13%	15,1000	15,2400	15,1000	5.417	82.078,32
07/7/2022	15,1000	0,67%	15,1600	15,3200	14,9600	6.393	96.771,34
06/7/2022	15,0000	-0,27%	15,0400	15,3800	15,0000	13.265	199.831,16
05/7/2022	15,0400	-2,97%	15,5000	15,5200	15,0200	9.234	139.763,80
04/7/2022	15,5000	1,44%	15,3600	15,5600	15,3200	3.882	59.841,94
01/7/2022	15,2800	-0,26%	15,0400	15,2800	15,0400	6.430	97.539,12
30/6/2022	15,3200	-0,52%	15,4000	15,4000	15,0400	14.171	216.255,38
29/6/2022	15,4000	-1,28%	15,6000	15,6000	15,3000	8.703	134.045,04
28/6/2022	15,6000	0,00%	15,6000	15,6400	15,4800	3.183	49.536,92
27/6/2022	15,6000	-0,64%	15,7000	15,8000	15,2000	7.104	110.398,80
24/6/2022	15,7000	-0,38%	15,7000	15,8600	15,6200	4.224	66.526,04
23/6/2022	15,7600	0,77%	15,5200	15,7600	15,4800	5.626	87.983,64
22/6/2022	15,6400	0,13%	15,2600	15,6800	15,2600	3.762	58.675,84
21/6/2022	15,6200	0,64%	15,5200	15,8200	15,4800	4.416	69.318,64
20/6/2022	15,5200	1,44%	15,3400	15,5400	15,2000	5.261	80.975,98
17/6/2022	15,3000	-0,52%	15,3000	15,6800	15,3000	13.468	207.902,62
16/6/2022	15,3800	-3,03%	15,7000	15,7000	15,2200	10.805	166.981,82
15/6/2022	15,8600	1,80%	15,7200	15,8800	15,6200	5.463	86.225,52
14/6/2022	15,5800	0,00%	16,0800	16,0800	15,3400	15.833	246.558,48

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.%