Συνεχης ενημερωση

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

44,3500 €

-0,2500 (-0,56%)

Άνοιγμα 45,0500
Υψηλό 45,0500
Χαμηλό 44,3000

Όγκος 4.420
Τζίρος 197.894 €
Πράξεις 70

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/1/2022	17,2000	-0,58%	17,2400	17,4000	17,2000	7.521	130.274,24
24/1/2022	17,3000	-0,35%	17,3600	17,4000	17,1400	11.102	191.590,72
21/1/2022	17,3600	-1,81%	17,4800	17,6000	17,2200	19.828	346.097,04
20/1/2022	17,6800	1,03%	17,5000	17,7000	17,4400	15.230	267.459,88
19/1/2022	17,5000	0,00%	17,5000	17,5800	17,3800	21.320	372.221,88
18/1/2022	17,5000	0,81%	17,2000	17,5600	17,2000	9.403	164.141,54
17/1/2022	17,3600	-1,70%	17,5200	17,7000	17,2600	34.941	609.219,44
14/1/2022	17,6600	-1,12%	17,6400	17,8000	17,4400	16.846	297.793,14
13/1/2022	17,8600	0,45%	17,8200	17,9000	17,5800	22.084	392.651,06
12/1/2022	17,7800	2,30%	17,5200	17,8000	17,3000	50.202	883.382,60
11/1/2022	17,3800	-0,11%	17,4200	17,4200	17,2000	13.277	229.940,52
10/1/2022	17,4000	0,00%	17,4000	17,4600	17,2400	13.529	235.380,40
07/1/2022	17,4000	0,58%	17,3000	17,4000	17,2600	3.495	60.565,88
05/1/2022	17,3000	0,12%	17,2800	17,4200	17,2200	14.369	248.769,82
04/1/2022	17,2800	-1,03%	17,3800	17,4800	17,2000	8.683	150.615,08
03/1/2022	17,4600	1,39%	17,2200	17,4600	17,2200	8.053	140.052,62
31/12/2021	17,2200	1,41%	17,2000	17,3200	16,9800	2.370	40.720,16
30/12/2021	16,9800	-1,62%	17,1600	17,1600	16,9000	6.775	115.295,46
29/12/2021	17,2600	0,47%	17,1800	17,3000	17,0000	12.482	214.235,54
28/12/2021	17,1800	0,23%	17,1800	17,2000	17,1000	5.847	100.346,16
27/12/2021	17,1400	-0,92%	17,3000	17,3000	16,9800	27.419	469.816,14
23/12/2021	17,3000	-0,57%	17,3600	17,5000	17,2600	29.412	509.112,46
22/12/2021	17,4000	-0,57%	17,7800	17,7800	17,4000	5.821	102.630,88
21/12/2021	17,5000	0,23%	17,6000	17,6000	17,4000	3.138	54.761,74
20/12/2021	17,4600	-1,24%	17,6800	17,6800	17,2200	9.615	167.988,28
17/12/2021	17,6800	-0,45%	17,7800	17,8000	17,5800	3.985	70.497,02
16/12/2021	17,7600	-0,11%	17,8000	17,9000	17,7000	3.478	61.939,70
15/12/2021	17,7800	0,45%	17,6800	17,8400	17,5200	12.594	222.524,88
14/12/2021	17,7000	-0,56%	17,7800	17,8200	17,5200	6.903	121.865,38
13/12/2021	17,8000	-0,67%	17,9800	18,0800	17,8000	9.967	178.605,36
10/12/2021	17,9200	0,22%	17,8800	17,9200	17,7800	3.163	56.478,42
09/12/2021	17,8800	-0,33%	17,9400	17,9400	17,8200	11.888	212.694,56
08/12/2021	17,9400	0,11%	17,8400	17,9800	17,7600	5.890	105.282,88
07/12/2021	17,9200	0,79%	17,8400	17,9600	17,8000	3.256	58.266,60
06/12/2021	17,7800	0,23%	17,7600	17,8200	17,6000	7.877	139.894,90
03/12/2021	17,7400	0,34%	17,7800	17,9600	17,6400	16.964	301.846,28
02/12/2021	17,6800	-0,67%	17,8200	17,8600	17,4800	8.483	149.896,00
01/12/2021	17,8000	2,42%	17,3800	17,9800	17,3800	16.769	299.204,78
30/11/2021	17,3800	-3,34%	17,7800	17,9000	17,3800	225.231	3.920.537,14
29/11/2021	17,9800	0,56%	17,9400	17,9800	17,7000	20.982	373.887,54
26/11/2021	17,8800	-1,97%	18,2400	18,2400	17,6000	16.645	296.922,00
25/11/2021	18,2400	1,79%	18,2600	18,3400	18,1200	46.212	842.382,26
24/11/2021	17,9200	-1,65%	18,1400	18,2400	17,9200	9.365	169.247,70
23/11/2021	18,2200	-0,87%	18,3800	18,3800	18,1400	4.952	90.379,76
22/11/2021	18,3800	-0,11%	18,5600	18,5600	18,2000	3.089	56.674,08
19/11/2021	18,4000	0,99%	18,5800	18,5800	18,2600	9.555	175.535,85
18/11/2021	18,2200	-0,87%	18,3800	18,6000	18,1200	15.566	285.996,79
17/11/2021	18,3800	1,55%	18,2400	18,6000	18,1600	72.184	1.328.367,80
16/11/2021	18,1000	-0,11%	18,1800	18,3600	18,1000	14.676	267.141,24
15/11/2021	18,1200	0,00%	18,3000	18,3000	18,0800	16.560	300.484,40
12/11/2021	18,1200	-2,37%	18,5600	18,5600	17,9600	20.644	374.869,88
11/11/2021	18,5600	-1,59%	18,6200	18,6200	18,5000	6.466	120.112,54
10/11/2021	18,8600	1,95%	18,5400	18,8600	18,4400	108.945	2.017.821,86
09/11/2021	18,5000	2,10%	18,2600	18,5800	18,2600	3.334	61.570,62
08/11/2021	18,1200	-0,44%	18,2000	18,3000	18,0200	16.305	295.900,98
05/11/2021	18,2000	-0,66%	18,2000	18,3400	18,0600	4.959	90.221,74
04/11/2021	18,3200	0,11%	18,0400	18,3200	18,0400	15.115	276.236,16
03/11/2021	18,3000	-0,11%	18,3600	18,3800	17,9800	22.572	411.071,20
02/11/2021	18,3200	0,66%	18,5000	18,5200	18,2000	14.074	257.740,14
01/11/2021	18,2000	0,00%	18,1400	18,4600	17,9400	98.974	1.794.972,14
29/10/2021	18,2000	-1,62%	18,4600	18,4800	18,1400	18.781	343.381,46
27/10/2021	18,5000	-0,75%	18,5800	18,6000	18,4800	20.692	383.140,70
26/10/2021	18,6400	-0,32%	18,6200	18,7000	18,5800	3.309	61.658,18
25/10/2021	18,7000	-0,11%	18,7000	18,7400	18,6200	5.489	102.585,10
22/10/2021	18,7200	-0,43%	18,8000	18,8000	18,7000	4.931	92.408,68
21/10/2021	18,8000	0,00%	18,8000	18,8000	18,7000	4.776	89.634,34
20/10/2021	18,8000	0,00%	18,8000	18,9000	18,7200	26.236	493.103,68
19/10/2021	18,8000	-0,42%	18,8200	18,8600	18,7000	5.771	108.130,28
18/10/2021	18,8800	0,43%	18,7400	18,8800	18,7000	6.435	121.014,86
15/10/2021	18,8000	0,11%	18,9000	19,0000	18,7200	8.576	161.371,04
14/10/2021	18,7800	-0,53%	18,9200	18,9200	18,6800	2.197	41.322,10
13/10/2021	18,8800	-0,63%	18,9400	19,0000	18,7800	2.202	41.534,92
12/10/2021	19,0000	2,26%	18,5800	19,0000	18,5400	3.754	70.602,74
11/10/2021	18,5800	-0,96%	18,8200	18,8200	18,4200	5.757	106.621,88
08/10/2021	18,7600	0,54%	18,7000	18,8800	18,6600	5.225	98.161,88
07/10/2021	18,6600	1,30%	18,7200	18,8000	18,5800	3.318	62.086,08
06/10/2021	18,4200	-0,43%	18,5600	18,6600	18,4200	12.138	223.962,00
05/10/2021	18,5000	-0,54%	18,6400	18,6400	18,4600	5.291	98.085,94
04/10/2021	18,6000	-0,85%	18,7600	18,8000	18,4600	17.416	324.040,94
01/10/2021	18,7600	-0,21%	18,7800	18,7800	18,5200	2.251	41.935,92
30/9/2021	18,8000	0,21%	18,8800	18,9000	18,7800	5.450	102.573,78
29/9/2021	18,7600	-0,42%	18,8800	18,8800	18,6000	2.598	48.635,98
28/9/2021	18,8400	-0,84%	19,0000	19,0200	18,7000	3.434	65.079,78
27/9/2021	19,0000	0,00%	18,6000	19,0000	18,6000	2.363	44.765,80
24/9/2021	19,0000	0,00%	18,9000	19,0000	18,6000	3.922	73.719,82
23/9/2021	19,0000	0,00%	19,3000	19,3000	18,6200	6.637	126.610,88
22/9/2021	19,0000	-0,73%	19,1400	19,3000	18,9400	4.272	81.773,96
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	99.530,00
12/7/2021	19,9600	0,30%	20,0000	20,6000	19,8000	7.396	149.250,00
09/7/2021	19,9000	1,02%	19,9400	19,9600	19,7000	4.441	87.988,00
08/7/2021	19,7000	-1,50%	19,8800	19,8800	19,5800	5.645	110.979,00
07/7/2021	20,0000	-1,23%	20,2000	20,2000	19,9600	3.381	67.655,00
06/7/2021	20,2500	1,86%	19,8800	20,3500	19,7600	8.089	161.059,00
05/7/2021	19,8800	-0,50%	19,9200	19,9200	19,8000	4.582	90.791,00
02/7/2021	19,9800	-1,33%	20,1000	20,1500	19,9000	21.010	419.270,00
01/7/2021	20,2500	2,58%	19,7400	20,2500	19,7200	14.068	278.775,00
30/6/2021	19,7400	0,51%	19,7200	19,8400	19,6600	2.481	48.967,00
29/6/2021	19,6400	-0,71%	19,8400	19,8400	19,6400	2.886	56.894,00
28/6/2021	19,7800	-0,10%	19,8000	19,9000	19,7600	1.912	37.972,00
25/6/2021	19,8000	-0,70%	20,0500	20,0500	19,7400	23.811	471.589,00
24/6/2021	19,9400	0,61%	19,7600	19,9600	19,7600	2.834	56.241,00
23/6/2021	19,8200	-1,15%	20,1000	20,1000	19,8200	5.245	104.461,00
22/6/2021	20,0500	0,86%	19,9800	20,0500	19,9000	3.372	67.283,00
18/6/2021	19,8800	0,00%	19,9800	19,9800	19,8600	2.227	44.339,00
17/6/2021	19,8800	-0,60%	20,1000	20,1000	19,8400	8.257	164.610,00
16/6/2021	20,0000	0,00%	20,1000	20,2500	19,9400	11.024	220.546,00
15/6/2021	20,0000	0,00%	19,9200	20,6000	19,9000	57.414	1.162.351,00
14/6/2021	20,0000	0,60%	19,9000	20,1000	19,8800	34.507	690.365,00
11/6/2021	19,8800	-0,20%	19,9800	20,0000	19,8800	14.555	289.960,00
10/6/2021	19,9200	-0,65%	20,0500	20,0500	19,8600	19.393	387.079,00
09/6/2021	20,0500	-0,50%	20,1500	20,3000	19,9600	15.938	318.956,00
08/6/2021	20,1500	1,26%	19,9800	20,2000	19,8000	4.605	92.062,00
07/6/2021	19,9000	-0,50%	20,0000	20,1000	19,8600	34.024	678.717,00
04/6/2021	20,0000	0,00%	20,0000	20,2500	19,9000	21.955	438.469,00
03/6/2021	20,0000	-0,74%	20,5500	20,5500	19,9200	25.544	512.136,00
02/6/2021	20,1500	-1,23%	20,4000	20,5000	20,1500	11.203	227.494,00
01/6/2021	20,4000	-0,73%	20,6000	20,6000	20,2000	6.144	124.758,00
31/5/2021	20,5500	1,73%	20,4500	20,7500	20,3000	5.948	121.639,00
28/5/2021	20,2000	-1,46%	20,5000	20,5000	20,1500	9.564	194.087,00
27/5/2021	20,5000	0,49%	20,4000	20,6500	20,3000	2.015	41.280,00
26/5/2021	20,4000	0,25%	20,3500	20,6000	20,2000	2.606	52.819,00
25/5/2021	20,3500	1,24%	20,3000	20,8000	20,1500	22.073	446.378,00
24/5/2021	20,1000	-0,99%	20,8000	20,8000	20,1000	12.450	252.055,00
21/5/2021	20,3000	-1,22%	20,3500	20,6000	20,3000	5.968	121.593,00
20/5/2021	20,5500	0,49%	20,4500	20,6500	20,3000	1.392	28.370,00
19/5/2021	20,4500	0,00%	20,4000	20,8000	20,1000	9.651	196.969,00
18/5/2021	20,4500	-0,49%	20,5500	20,7500	20,4500	8.575	176.057,00
17/5/2021	20,5500	-1,67%	21,0000	21,1000	20,3500	24.810	511.191,00
14/5/2021	20,9000	0,72%	20,8000	20,9500	20,6000	4.759	99.007,00
13/5/2021	20,7500	0,48%	20,6000	20,7500	20,2500	20.484	422.070,00
12/5/2021	20,6500	0,24%	20,5500	20,7500	20,3500	3.596	73.880,00
11/5/2021	20,6000	0,73%	20,6500	20,6500	20,0000	10.991	222.338,00
10/5/2021	20,4500	0,00%	20,8500	20,9000	20,4500	5.874	120.864,00
07/5/2021	20,4500	-1,45%	21,0000	21,0000	20,4500	4.925	101.082,00
06/5/2021	20,7500	-0,48%	20,8500	20,9000	20,7000	2.739	56.884,00
05/5/2021	20,8500	0,72%	21,0000	21,0000	20,7500	3.270	68.079,00
29/4/2021	20,7000	-0,96%	21,2000	21,2000	20,3500	2.431	50.876,00
28/4/2021	20,9000	-1,18%	20,9500	21,1000	20,3500	12.997	268.273,00
27/4/2021	21,1500	-1,63%	21,4000	21,4000	20,6500	17.221	361.408,00
26/4/2021	21,5000	0,47%	21,4500	21,7000	21,4000	1.828	39.449,00
23/4/2021	21,4000	0,94%	21,2000	21,4000	21,1000	2.945	62.732,00
22/4/2021	21,2000	1,44%	20,9000	21,4500	20,5500	7.064	147.790,00
21/4/2021	20,9000	-0,24%	21,0500	21,2000	20,6500	1.924	40.202,00
20/4/2021	20,9500	0,48%	21,0500	21,0500	20,4500	6.328	130.422,00
19/4/2021	20,8500	-3,70%	21,5000	21,5000	20,5000	14.106	293.650,00
16/4/2021	21,6500	0,23%	21,5000	21,9000	21,4000	2.631	57.184,00
15/4/2021	21,6000	-0,46%	21,7500	21,9500	21,4000	6.218	133.929,00
14/4/2021	21,7000	-0,69%	21,8500	21,9500	21,7000	3.068	66.826,00
13/4/2021	21,8500	-0,46%	22,1000	22,1000	21,6000	3.529	76.957,00
12/4/2021	21,9500	-0,45%	22,0500	22,0500	21,8000	1.828	39.982,00
09/4/2021	22,0500	0,68%	21,9000	22,2500	21,8000	3.561	78.128,00
08/4/2021	21,9000	0,46%	21,8000	22,0000	21,6500	5.719	125.000,00
07/4/2021	21,8000	-1,36%	22,2000	22,2000	21,7500	3.306	72.282,00
06/4/2021	22,1000	1,38%	22,0000	22,1000	21,5000	8.832	192.558,00
01/4/2021	21,8000	-0,68%	21,8000	21,9500	21,6500	3.428	74.532,00
31/3/2021	21,9500	-0,23%	21,7000	21,9500	21,6500	2.298	50.314,00
30/3/2021	22,0000	1,15%	21,7000	22,1000	21,7000	4.787	104.707,00
29/3/2021	21,7500	-0,23%	21,6000	22,2000	21,6000	3.929	85.931,00
26/3/2021	21,8000	1,16%	22,0000	22,0000	21,3000	8.151	176.038,00
24/3/2021	21,5500	-1,15%	21,3000	22,2500	20,7000	7.162	156.744,00
23/3/2021	21,8000	0,23%	21,7500	21,9500	21,3000	4.954	106.760,00
22/3/2021	21,7500	-1,58%	21,9000	22,0000	21,7000	3.197	69.653,00
19/3/2021	22,1000	0,68%	21,9000	22,1500	21,8000	4.349	95.682,00
18/3/2021	21,9500	1,62%	21,7500	22,5000	21,6500	15.253	337.890,00
17/3/2021	21,6000	-1,14%	21,8500	22,4500	21,6000	9.743	214.785,00
16/3/2021	21,8500	0,23%	21,8000	21,9500	21,5500	13.986	305.006,00
12/3/2021	21,8000	2,83%	21,3000	21,8000	20,8000	69.819	1.478.938,00
11/3/2021	21,2000	6,00%	20,2500	21,4500	20,2000	60.601	1.272.519,00
10/3/2021	20,0000	2,04%	19,7000	20,0500	19,6000	7.371	146.381,00
09/3/2021	19,6000	1,14%	19,3800	19,6000	19,3800	24.093	470.480,00
08/3/2021	19,3800	0,10%	19,3800	19,5000	19,2600	8.760	169.673,00
05/3/2021	19,3600	-0,31%	19,3600	19,4600	19,3400	5.410	104.970,00
04/3/2021	19,4200	0,31%	19,3600	19,5000	19,3000	32.722	634.466,00
03/3/2021	19,3600	0,31%	19,3000	19,5000	19,3000	73.596	1.426.359,00
02/3/2021	19,3000	-0,52%	19,4000	19,4000	19,1600	28.706	553.320,00
01/3/2021	19,4000	0,10%	19,4600	19,6000	19,2200	39.831	771.135,00
26/2/2021	19,3800	0,00%	19,7400	19,7400	18,8200	15.459	297.380,00
25/2/2021	19,3800	2,00%	19,0600	19,4600	19,0600	26.625	515.090,00
24/2/2021	19,0000	0,00%	19,1600	19,1800	18,9000	10.683	203.115,00
23/2/2021	19,0000	-1,14%	19,2200	19,2800	18,9600	13.034	248.085,00
22/2/2021	19,2200	-0,31%	19,2400	19,5400	19,0200	37.523	728.436,00
19/2/2021	19,2800	0,31%	19,2600	19,3400	19,1800	1.752	33.738,00
18/2/2021	19,2200	0,10%	19,2000	19,4000	19,1000	21.162	406.439,00
17/2/2021	19,2000	-0,41%	19,2600	19,4400	19,2000	42.326	817.943,00
16/2/2021	19,2800	0,42%	19,1400	19,2800	19,0600	6.430	123.319,00
15/2/2021	19,2000	2,02%	19,1000	19,2600	18,9200	24.520	468.501,00
12/2/2021	18,8200	0,21%	18,8400	18,9000	18,7200	1.855	34.879,00
11/2/2021	18,7800	0,75%	18,7000	18,8200	18,6000	1.383	25.903,00
10/2/2021	18,6400	-0,53%	18,8600	18,9600	18,6400	1.653	30.971,00
09/2/2021	18,7400	-0,64%	18,8600	18,9400	18,5000	4.208	78.726,00
08/2/2021	18,8600	-0,11%	18,8800	19,0000	18,5800	6.205	116.347,00
05/2/2021	18,8800	-0,74%	19,1000	19,1800	18,8400	15.093	285.953,00
04/2/2021	19,0200	-1,35%	19,3000	19,3600	18,8400	3.139	59.739,00
03/2/2021	19,2800	0,31%	19,1800	19,3000	18,7800	2.335	44.513,00
02/2/2021	19,2200	3,22%	19,2400	19,2400	18,6200	4.974	94.791,00
01/2/2021	18,6200	-0,85%	18,8000	18,8800	18,6000	4.833	90.149,00
29/1/2021	18,7800	1,40%	18,4000	18,9000	18,4000	7.026	130.932,00
28/1/2021	18,5200	0,11%	18,5400	18,5400	18,1800	9.909	182.511,00
27/1/2021	18,5000	-1,07%	18,4200	18,6200	18,3400	11.846	218.533,00
26/1/2021	18,7000	0,86%	18,6000	18,9000	18,2000	8.679	163.653,00
25/1/2021	18,5400	-0,32%	18,6200	18,6200	18,2000	5.042	92.601,00
22/1/2021	18,6000	-1,48%	18,8000	18,9000	18,3600	8.323	154.277,00
21/1/2021	18,8800	-0,63%	19,1800	19,1800	18,8000	5.881	111.624,00
20/1/2021	19,0000	-0,94%	19,1800	19,3800	18,9000	5.769	110.289,00
19/1/2021	19,1800	-1,64%	19,1000	19,5800	19,1000	8.063	156.826,00
18/1/2021	19,5000	2,63%	18,9600	19,5000	18,6000	8.091	155.154,00
15/1/2021	19,0000	0,00%	18,8600	19,0600	18,8600	4.756	90.360,00
14/1/2021	19,0000	0,96%	18,7400	19,2600	18,7400	9.018	171.596,00
13/1/2021	18,8200	-0,42%	18,8000	19,0000	18,3800	16.744	312.214,00
12/1/2021	18,9000	-0,63%	19,0200	19,0200	18,7400	2.352	44.361,00
11/1/2021	19,0200	-1,86%	19,2600	19,2600	18,8000	8.846	167.703,00
08/1/2021	19,3800	-1,82%	19,2000	19,5200	19,2000	16.605	320.683,00
07/1/2021	19,7400	1,02%	19,5000	19,7400	19,5000	2.651	51.961,00
05/1/2021	19,5400	-0,61%	19,6600	19,8000	19,3800	4.552	88.967,00
04/1/2021	19,6600	0,82%	19,5200	19,8400	19,2200	193.760	3.807.754,00
31/12/2020	19,5000	-0,81%	19,5000	19,6400	19,4000	6.397	124.881,00
30/12/2020	19,6600	0,00%	19,5200	19,6600	19,4400	14.818	289.375,00
29/12/2020	19,6600	-0,51%	19,5000	19,7400	19,4000	12.858	251.835,00
28/12/2020	19,7600	0,61%	19,4000	19,8000	19,3000	3.561	69.630,00
23/12/2020	19,6400	-0,20%	19,6800	19,6800	19,3400	6.306	123.204,00
22/12/2020	19,6800	1,34%	19,4200	19,6800	19,2400	5.822	113.196,00
21/12/2020	19,4200	-1,92%	19,8000	19,8000	19,1200	12.175	235.081,00
18/12/2020	19,8000	-0,90%	20,0000	20,0000	19,7000	12.560	248.886,00
17/12/2020	19,9800	0,71%	19,8400	19,9800	19,7600	7.038	139.970,00
16/12/2020	19,8400	0,40%	19,7800	19,9200	19,4200	34.702	682.024,00
15/12/2020	19,7600	-0,80%	19,8800	19,9400	19,4800	21.588	423.886,00
14/12/2020	19,9200	2,36%	19,4600	19,9200	19,4600	18.170	359.435,00
11/12/2020	19,4600	-0,21%	19,3400	19,5400	19,1600	4.859	93.895,00
10/12/2020	19,5000	-0,31%	19,5000	19,6400	19,3600	7.169	139.626,00
09/12/2020	19,5600	4,04%	18,9000	19,8800	18,9000	33.301	652.615,00
08/12/2020	18,8000	-0,74%	19,0000	19,0000	18,6000	8.775	165.127,00
07/12/2020	18,9400	0,21%	18,1000	18,9400	18,1000	35.555	671.570,00
04/12/2020	18,9000	0,53%	18,9000	19,0000	18,8000	31.101	587.192,00
03/12/2020	18,8000	-0,32%	18,8600	19,0000	18,6600	23.493	442.638,00
02/12/2020	18,8600	-0,42%	18,9600	18,9600	18,6200	7.497	140.791,00
01/12/2020	18,9400	1,28%	18,7000	18,9800	18,6800	56.266	1.064.858,00
30/11/2020	18,7000	-0,85%	19,0000	19,0000	18,4400	10.958	205.217,00
27/11/2020	18,8600	0,00%	18,7200	19,0000	18,7000	9.335	176.275,00
26/11/2020	18,8600	1,40%	18,6000	19,0200	18,6000	16.312	307.985,00
25/11/2020	18,6000	0,65%	18,5400	18,7000	18,5000	27.058	503.396,00
24/11/2020	18,4800	-0,11%	18,5800	18,6600	18,4000	3.781	70.275,00
23/11/2020	18,5000	-0,64%	18,7000	18,9600	18,5000	6.057	113.308,00
20/11/2020	18,6200	-0,75%	18,7600	18,8800	18,3600	20.461	381.210,00
19/11/2020	18,7600	-1,78%	18,8000	19,1600	18,7400	7.904	149.557,00
18/11/2020	19,1000	2,69%	18,8200	19,1400	18,6000	16.827	317.984,00
17/11/2020	18,6000	2,20%	18,3000	18,7400	18,3000	43.678	806.785,00
16/11/2020	18,2000	1,79%	17,9800	18,4200	17,8200	33.999	615.884,00
13/11/2020	17,8800	1,02%	17,7000	18,0000	17,7000	1.228	21.975,00
12/11/2020	17,7000	-1,67%	18,0000	18,1400	17,7000	11.195	199.836,00
11/11/2020	18,0000	0,00%	18,0000	18,0200	17,9400	18.271	329.073,00

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.%