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
10/6/2022	16,0800	-1,11%	16,0400	16,2400	16,0400	5.158	83.169,78
09/6/2022	16,2600	0,37%	16,2200	16,2800	16,0000	7.606	122.857,48
08/6/2022	16,2000	-0,98%	16,2600	16,3800	16,0600	17.998	292.546,30
07/6/2022	16,3600	-0,37%	16,4000	16,4000	16,0000	26.943	435.073,20
06/6/2022	16,4200	0,61%	16,3600	16,4200	16,3000	15.723	257.366,46
03/6/2022	16,3200	0,49%	16,2000	16,3600	16,2000	9.458	154.280,46
02/6/2022	16,2400	-0,37%	16,3000	16,4400	16,2400	21.170	345.196,60
01/6/2022	16,3000	-0,24%	16,4600	16,6800	16,1600	31.607	519.165,74
31/5/2022	16,3400	0,25%	16,2800	16,4800	16,1200	28.081	459.152,48
30/5/2022	16,3000	-0,49%	16,3200	16,4000	16,0800	8.222	133.501,88
27/5/2022	16,3800	1,11%	16,2800	16,4000	16,1800	8.121	131.965,04
26/5/2022	16,2000	0,00%	16,1000	16,3400	16,1000	10.612	172.062,32
25/5/2022	16,2000	-0,12%	16,4200	16,4200	16,1600	13.347	217.071,14
24/5/2022	16,2200	-2,29%	16,5000	16,8600	16,2200	52.190	861.910,96
23/5/2022	16,6000	-2,35%	16,9800	17,1000	16,5000	11.846	198.971,98
20/5/2022	17,0000	4,42%	16,4800	17,1600	16,4600	14.505	244.441,82
19/5/2022	16,2800	-1,93%	16,0800	16,3000	16,0000	651.614	10.606.399,52
18/5/2022	16,6000	0,85%	16,4400	16,6000	16,3000	4.496	74.148,32
17/5/2022	16,4600	-0,12%	16,5000	16,5400	16,2400	4.387	72.176,46
16/5/2022	16,4800	0,49%	16,1200	16,4800	16,1200	3.046	49.776,12
13/5/2022	16,4000	0,74%	16,2800	16,8600	16,2800	6.576	108.833,38
12/5/2022	16,2800	-0,12%	15,9800	16,3800	15,9800	6.943	112.398,54
11/5/2022	16,3000	0,00%	16,3400	16,5000	16,2400	6.905	112.818,66
10/5/2022	16,3000	-0,49%	16,3400	16,4000	15,9400	23.285	377.488,78
09/5/2022	16,3800	-2,50%	16,6600	16,6600	16,2000	12.386	202.822,34
06/5/2022	16,8000	-1,87%	17,1200	17,1200	16,6600	8.698	146.020,04
05/5/2022	17,1200	-0,12%	17,2200	17,2200	16,7600	6.694	114.397,88
04/5/2022	17,1400	0,00%	17,0200	17,1600	16,9400	4.045	68.865,58
03/5/2022	17,1400	-1,38%	17,1800	17,2000	16,8200	16.809	285.306,60
29/4/2022	17,3800	-0,11%	17,3600	17,3800	17,0400	8.402	144.497,38
28/4/2022	17,4000	0,46%	17,4200	17,5200	17,2200	9.299	160.926,88
27/4/2022	17,3200	-1,59%	17,3000	17,4800	17,2200	17.087	295.598,56
26/4/2022	17,6000	-1,12%	17,8200	17,8200	17,6000	10.596	187.593,16
21/4/2022	17,8000	1,02%	17,6000	17,9800	17,5600	18.058	321.244,44
20/4/2022	17,6200	0,11%	17,6000	17,7600	17,5000	8.460	149.304,60
19/4/2022	17,6000	-1,01%	17,6400	17,8000	17,4800	7.307	128.986,52
14/4/2022	17,7800	-0,11%	17,8000	17,8000	17,6200	7.016	124.369,22
13/4/2022	17,8000	-0,11%	17,8200	17,9000	17,7000	10.582	188.408,88
12/4/2022	17,8200	0,00%	17,6400	17,8600	17,4400	9.292	164.818,14
11/4/2022	17,8200	4,82%	17,1000	17,8400	17,1000	56.233	986.784,68
08/4/2022	17,0000	0,12%	16,9800	17,0200	16,9000	15.300	259.836,60
07/4/2022	16,9800	1,19%	16,7600	17,0000	16,7200	9.219	155.586,68
06/4/2022	16,7800	-0,59%	16,8800	16,9400	16,5600	13.910	232.482,78
05/4/2022	16,8800	0,00%	16,8800	17,0000	16,7000	10.382	174.930,36
04/4/2022	16,8800	-0,12%	16,6600	16,9800	16,6200	13.022	219.401,18
01/4/2022	16,9000	-0,59%	17,0000	17,0600	16,7600	17.136	290.288,18
31/3/2022	17,0000	0,59%	16,9000	17,0400	16,7800	14.233	241.399,36
30/3/2022	16,9000	-0,12%	16,8200	16,9000	16,7200	8.447	142.338,88
29/3/2022	16,9200	0,83%	16,8000	16,9400	16,7200	10.372	174.574,10
28/3/2022	16,7800	-0,12%	16,8400	16,8400	16,6000	7.389	123.439,80
25/3/2022	16,8000	0,00%	16,8000	16,8800	16,5800	13.511	226.357,76
24/3/2022	16,8000	-0,71%	16,8000	16,8800	16,5800	13.511	226.357,76
23/3/2022	16,9200	0,71%	16,6000	16,9800	16,5200	9.619	160.513,64
22/3/2022	16,8000	0,00%	16,8000	16,8000	16,6800	2.831	47.390,56
21/3/2022	16,8000	0,00%	16,8400	16,8800	16,6200	8.454	141.774,00
18/3/2022	16,8000	0,48%	16,5400	16,9600	16,5400	11.898	199.610,70
17/3/2022	16,7200	0,48%	16,6000	16,9800	16,2200	16.163	268.597,76
16/3/2022	16,6400	3,35%	16,3000	16,6400	16,2400	29.287	482.742,70
15/3/2022	16,1000	2,68%	15,4400	16,1000	15,0600	51.909	816.041,20
14/3/2022	15,6800	1,82%	15,4800	15,7000	15,4400	14.840	231.209,48
11/3/2022	15,4000	2,26%	15,4000	15,4600	15,0800	9.967	152.698,18
10/3/2022	15,0600	-1,57%	15,3000	15,4800	15,0400	18.361	278.780,56
09/3/2022	15,3000	0,66%	15,4000	15,6000	14,9800	32.506	495.032,96
08/3/2022	15,2000	-1,94%	15,5000	15,5000	15,0400	16.142	244.700,16
04/3/2022	15,5000	-2,52%	15,6400	15,9600	15,4000	13.201	205.769,70
03/3/2022	15,9000	1,92%	15,8200	16,0000	15,6000	9.963	156.715,46
02/3/2022	15,6000	-0,38%	15,3400	15,6000	15,2400	21.796	336.160,72
01/3/2022	15,6600	-4,16%	16,2200	16,2800	15,6600	24.975	397.752,62
28/2/2022	16,3400	-2,27%	16,6800	16,6800	16,0800	8.448	137.429,88
25/2/2022	16,7200	1,95%	16,3200	16,8400	16,3200	15.269	255.015,22
24/2/2022	16,4000	-3,07%	16,5200	16,6600	16,1000	30.539	501.763,26
23/2/2022	16,9200	0,00%	16,9400	17,0400	16,8400	7.971	135.176,48
22/2/2022	16,9200	-0,47%	16,8800	16,9800	16,8000	12.829	216.758,00
21/2/2022	17,0000	-0,47%	17,0400	17,1000	16,9400	9.938	169.026,92
18/2/2022	17,0800	-0,70%	17,1800	17,1800	17,0600	3.934	67.280,26
17/2/2022	17,2000	0,47%	17,1200	17,2000	17,0400	5.829	99.754,80
16/2/2022	17,1200	0,35%	17,0600	17,2000	17,0200	9.923	169.627,84
15/2/2022	17,0600	0,35%	17,0000	17,1000	16,9400	11.170	190.416,34
14/2/2022	17,0000	-0,58%	17,0000	17,0200	16,6000	36.603	617.820,44
11/2/2022	17,1000	-0,47%	17,1400	17,1800	17,0600	11.111	190.042,08
10/2/2022	17,1800	0,00%	17,0600	17,2400	17,0400	10.571	180.777,96
09/2/2022	17,1800	0,47%	17,1000	17,2400	17,0600	7.457	127.787,68
08/2/2022	17,1000	-0,47%	17,0600	17,2600	17,0400	2.888	49.439,42
07/2/2022	17,1800	-0,58%	17,1000	17,2400	17,1000	6.899	118.412,80
04/2/2022	17,2800	-0,35%	17,3400	17,3400	17,2400	3.247	56.154,62
03/2/2022	17,3400	-0,34%	17,4000	17,5000	17,2600	5.681	98.779,24
02/2/2022	17,4000	0,12%	17,1600	17,5000	17,1600	5.251	91.315,82
01/2/2022	17,3800	0,46%	17,3200	17,4800	17,2200	9.016	156.174,56
31/1/2022	17,3000	-0,57%	17,4200	17,4200	17,2000	9.477	163.647,94
28/1/2022	17,4000	-0,57%	17,4000	17,4000	17,0400	11.265	194.144,16
27/1/2022	17,5000	0,46%	17,3200	17,5000	17,2200	10.830	187.173,88
26/1/2022	17,4200	1,28%	17,3600	17,5000	17,3400	7.347	128.115,16
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	0,00%	21,6000	22,2000	21,6000	3.929	85.931,00

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.%