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
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
10/11/2020	18,0000	-1,10%	17,8000	18,1400	17,7800	27.216	489.846,00
09/11/2020	18,2000	5,08%	17,4600	18,4800	17,4600	15.466	276.616,00
06/11/2020	17,3200	-0,12%	17,3000	17,4400	17,3000	8.273	143.261,00
05/11/2020	17,3400	0,93%	17,0600	17,4000	17,0600	6.380	110.052,00
04/11/2020	17,1800	0,47%	17,0000	17,4000	16,9000	5.293	91.032,00
03/11/2020	17,1000	-0,12%	17,1200	17,5000	17,0000	5.273	90.845,00
02/11/2020	17,1200	1,06%	16,8200	17,1200	16,3400	9.477	160.949,00
30/10/2020	16,9400	0,36%	16,6000	16,9400	16,4400	7.054	117.945,00
29/10/2020	16,8800	-1,63%	17,0000	17,0000	16,3400	16.646	279.966,00
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	108.531,00
23/10/2020	17,4000	0,12%	17,4600	17,6000	17,4000	2.609	45.659,00
22/10/2020	17,3800	-1,14%	17,5800	17,5800	17,3000	5.689	98.757,00
21/10/2020	17,5800	-0,68%	17,6400	17,6400	17,5600	3.256	57.256,00
20/10/2020	17,7000	1,72%	17,4600	17,8000	17,3800	23.668	416.694,00
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	151.140,00
15/10/2020	17,3200	-0,46%	17,3000	17,3200	17,0800	10.674	184.089,00
14/10/2020	17,4000	0,23%	17,3600	17,4000	17,3000	17.235	299.078,00
13/10/2020	17,3600	-2,36%	17,8200	17,8200	17,3600	13.422	234.861,00
12/10/2020	17,7800	-1,66%	17,9400	17,9400	17,7200	14.485	257.765,00
09/10/2020	18,0800	1,23%	17,9400	18,0800	17,6600	15.044	269.797,00
08/10/2020	17,8600	1,71%	17,6000	17,8600	17,5400	21.204	373.860,00
07/10/2020	17,5600	0,46%	17,4400	17,5600	17,2800	2.659	46.476,00
06/10/2020	17,4800	3,19%	16,7200	17,4800	16,7200	17.312	300.833,00
05/10/2020	16,9400	0,24%	16,8400	17,2600	16,8400	6.149	105.281,00
02/10/2020	16,9000	0,60%	16,8000	17,1200	16,6400	3.098	52.159,00
01/10/2020	16,8000	0,60%	16,7400	17,1800	16,7400	4.081	69.121,00
30/9/2020	16,7000	2,08%	16,2800	16,7800	16,2800	12.676	210.760,00
29/9/2020	16,3600	0,12%	16,3200	16,7800	16,3200	3.773	61.926,00
28/9/2020	16,3400	1,11%	16,1600	16,6800	16,1600	5.576	91.574,00
25/9/2020	16,1600	-1,46%	16,5400	16,6000	16,1600	6.736	110.290,00
24/9/2020	16,4000	-0,85%	16,5200	16,5400	16,3000	12.439	204.005,00
23/9/2020	16,5400	-0,84%	16,5000	16,8000	16,4200	12.551	207.416,00
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	873.940,00
18/9/2020	17,0000	-2,52%	17,3800	17,5600	17,0000	10.653	183.756,00
17/9/2020	17,4400	1,04%	17,2400	17,4600	17,2200	79.755	1.386.806,00
16/9/2020	17,2600	0,35%	17,2200	17,5400	17,2000	10.031	174.320,00
15/9/2020	17,2000	2,26%	16,8200	17,2800	16,7600	61.396	1.051.473,00
14/9/2020	16,8200	1,94%	16,5000	16,8600	16,0000	40.202	662.575,00
11/9/2020	16,5000	-0,84%	16,2000	16,8000	16,2000	9.043	150.358,00
10/9/2020	16,6400	-0,36%	16,7400	16,7800	16,6000	7.940	132.690,00
09/9/2020	16,7000	0,85%	16,6000	16,7000	16,4600	3.230	53.757,00
08/9/2020	16,5600	-0,96%	16,7200	16,7600	16,0000	46.190	757.431,00
07/9/2020	16,7200	2,45%	16,3400	16,7600	16,3400	15.429	254.237,00
04/9/2020	16,3200	0,12%	16,3000	16,3200	16,1600	5.391	87.618,00
03/9/2020	16,3000	0,87%	16,2000	16,3800	16,1200	7.817	126.626,00
02/9/2020	16,1600	-0,25%	16,2000	16,2000	16,1200	8.878	143.644,00
01/9/2020	16,2000	1,76%	15,9600	16,2000	15,9200	11.162	178.433,00
31/8/2020	15,9200	0,13%	16,0000	16,1200	15,9000	1.747	27.906,00
28/8/2020	15,9000	-0,62%	15,9200	16,0000	15,9000	6.836	109.133,00
27/8/2020	16,0000	0,13%	15,9800	16,1000	15,8600	2.879	45.981,00
26/8/2020	15,9800	0,50%	15,8800	16,0600	15,8800	2.397	38.256,00
25/8/2020	15,9000	-1,97%	16,2600	16,2600	15,8800	9.721	155.219,00
24/8/2020	16,2200	-0,25%	16,3000	16,3000	16,0400	3.148	50.679,00
21/8/2020	16,2600	0,37%	16,0400	16,2600	15,9400	19.962	320.015,00
20/8/2020	16,2000	-2,88%	16,3000	16,4000	16,1200	6.953	113.121,00
19/8/2020	16,6800	1,71%	16,4600	16,7000	16,0800	18.147	299.555,00
18/8/2020	16,4000	0,86%	16,0000	16,4600	16,0000	8.150	132.761,00
17/8/2020	16,2600	2,78%	15,7600	16,2600	15,7600	12.483	200.633,00
14/8/2020	15,8200	0,25%	15,7200	15,8800	15,7000	4.715	74.436,00
13/8/2020	15,7800	-1,38%	15,8400	16,0000	15,7400	9.512	150.513,00
12/8/2020	16,0000	0,00%	15,8000	16,1000	15,8000	17.668	282.927,00
11/8/2020	16,0000	0,00%	16,1000	16,1000	15,8800	7.221	115.732,00
10/8/2020	16,0000	-2,20%	16,0600	16,2000	15,8000	16.261	260.027,00
07/8/2020	16,3600	-0,97%	16,6400	16,6400	16,0400	5.418	89.005,00
06/8/2020	16,5200	0,36%	16,4600	16,8600	16,4200	4.632	76.983,00
05/8/2020	16,4600	0,98%	16,3600	16,4600	16,2800	2.274	37.172,00
04/8/2020	16,3000	0,12%	16,2800	16,4200	16,1200	1.848	30.058,00
03/8/2020	16,2800	-0,61%	16,6400	16,6400	16,1200	4.686	76.232,00
31/7/2020	16,3800	-2,50%	16,6600	16,9000	16,0400	7.560	123.226,00
30/7/2020	16,8000	0,36%	16,8600	16,8600	16,3600	6.642	110.146,00
29/7/2020	16,7400	-0,36%	16,9400	16,9600	16,7000	1.152	19.381,00
28/7/2020	16,8000	0,00%	16,9000	16,9000	16,7000	11.318	190.056,00
27/7/2020	16,8000	-2,55%	17,1000	17,1000	16,7000	10.845	182.910,00
24/7/2020	17,2400	-0,46%	17,3200	17,3200	17,1000	10.961	188.440,00
23/7/2020	17,3200	1,29%	17,1000	17,4000	16,9400	9.655	165.643,00
22/7/2020	17,1000	0,00%	17,1000	17,2200	16,8800	200.207	3.395.998,00
21/7/2020	17,1000	-2,29%	17,7000	17,7400	16,8000	23.811	411.928,00
20/7/2020	17,5000	0,92%	17,4200	17,6800	17,3800	6.336	110.918,00
17/7/2020	17,3400	-1,03%	17,5200	17,5800	17,1000	4.585	79.282,00
16/7/2020	17,5200	0,00%	17,1200	17,6600	17,1200	11.103	194.690,00
15/7/2020	17,5200	1,27%	17,3800	17,5800	17,3000	9.623	168.075,00
14/7/2020	17,3000	-0,69%	17,0800	17,3800	17,0800	11.178	192.495,00
13/7/2020	17,4200	1,16%	17,1000	17,5800	17,0200	21.618	376.096,00
10/7/2020	17,2200	1,53%	17,2400	17,3400	16,8000	12.663	217.661,00
09/7/2020	16,9600	0,36%	17,0600	17,1400	16,7000	6.105	103.170,00
08/7/2020	16,9000	0,00%	16,8200	17,2000	16,8200	4.508	76.702,00
07/7/2020	16,9000	-2,42%	17,3200	17,3200	16,7600	7.842	132.850,00
06/7/2020	17,3200	0,12%	17,6200	17,6200	17,1200	5.129	88.860,00
03/7/2020	17,3000	0,00%	17,0200	17,5200	17,0200	4.616	80.293,00
02/7/2020	17,3000	2,98%	17,1200	17,3000	16,9400	4.194	71.793,00
01/7/2020	16,8000	-3,00%	17,2000	17,2000	16,7400	10.846	183.017,00
30/6/2020	17,3200	1,88%	17,2600	17,3200	16,8000	4.679	80.247,00
29/6/2020	17,0000	-0,35%	17,0600	17,0600	16,8600	2.347	39.757,00
26/6/2020	17,0600	-1,39%	17,4400	17,4400	16,9600	1.563	26.645,00
25/6/2020	17,3000	-0,23%	17,2600	17,3000	17,1000	2.500	42.874,00
24/6/2020	17,3400	-1,37%	17,3400	17,5600	17,1400	4.224	73.174,00
23/6/2020	17,5800	1,74%	17,3000	17,7000	17,2800	37.820	664.100,00
22/6/2020	17,2800	3,85%	16,6400	17,3000	16,6000	52.527	890.332,00
19/6/2020	16,6400	-2,12%	17,0000	17,1600	16,6400	65.824	1.099.966,00
18/6/2020	17,0000	-1,39%	17,2400	17,3000	17,0000	7.276	124.456,00
17/6/2020	17,2400	-0,35%	17,3000	17,4200	17,1200	11.860	204.459,00
16/6/2020	17,3000	1,05%	17,1200	17,5200	17,1000	55.721	959.994,00
15/6/2020	17,1200	-2,17%	17,6000	17,6000	17,0000	11.453	197.256,00
12/6/2020	17,5000	0,11%	17,4800	17,5800	17,1400	7.705	133.498,00
11/6/2020	17,4800	-0,79%	17,4000	17,4800	17,3200	2.743	47.773,00
10/6/2020	17,6200	-0,45%	17,7200	17,9200	17,4000	12.971	228.603,00
09/6/2020	17,7000	-1,45%	17,6200	18,1000	17,6200	15.526	278.996,00
05/6/2020	17,9600	0,90%	18,0800	18,1000	17,6000	6.478	115.712,00
04/6/2020	17,8000	-1,98%	18,0600	18,2000	17,6600	8.758	156.501,00
03/6/2020	18,1600	-1,41%	18,4200	18,5600	18,1600	7.474	136.888,00
02/6/2020	18,4200	0,22%	18,4000	18,6600	18,3400	17.035	314.329,00
01/6/2020	18,3800	-0,54%	18,4800	18,4800	18,0800	1.882	34.450,00
29/5/2020	18,4800	0,98%	18,1400	18,4800	17,9000	8.094	147.635,00
28/5/2020	18,3000	0,66%	17,9000	18,4200	17,7400	9.491	171.481,00
27/5/2020	18,1800	3,53%	17,5000	18,1800	17,4600	44.647	800.775,00
26/5/2020	17,5600	2,09%	17,4000	17,6000	17,3200	10.850	189.365,00
25/5/2020	17,2000	1,90%	16,9400	17,3000	16,9200	6.359	108.960,00
22/5/2020	16,8800	0,00%	16,8000	16,9000	16,7200	2.409	40.571,00
21/5/2020	16,8800	0,48%	16,8000	16,9000	16,8000	4.689	78.932,00
20/5/2020	16,8000	0,96%	16,9000	16,9600	16,5600	12.626	211.545,00
19/5/2020	16,6400	-0,36%	16,7000	16,8000	16,4800	6.239	103.818,00
18/5/2020	16,7000	2,45%	16,2400	16,7800	16,2400	13.728	225.986,00
15/5/2020	16,3000	0,62%	16,6000	16,7000	15,9000	13.739	222.155,00
14/5/2020	16,2000	0,00%	16,0000	16,2000	16,0000	7.645	123.483,00
13/5/2020	16,2000	-0,74%	16,2800	16,5800	16,2000	14.419	235.525,00
12/5/2020	16,3200	-1,92%	16,5200	16,6200	16,3000	28.254	465.989,00
11/5/2020	16,6400	-1,07%	17,0000	17,0000	16,5800	1.201	20.195,00
08/5/2020	16,8200	0,84%	16,6800	16,8200	16,5000	9.626	160.879,00
07/5/2020	16,6800	1,09%	16,3800	16,8000	16,2200	4.503	74.055,00
06/5/2020	16,5000	-2,02%	16,8000	16,8200	16,5000	1.609	26.783,00
05/5/2020	16,8400	0,24%	16,7400	16,8800	16,6400	7.123	119.945,00
04/5/2020	16,8000	-1,75%	16,7600	16,8000	16,3800	7.462	123.812,00
30/4/2020	17,1000	-1,04%	17,4000	17,4000	16,6400	8.387	143.169,00
29/4/2020	17,2800	-0,23%	17,0200	17,4200	16,9400	6.952	119.221,40
28/4/2020	17,3200	0,12%	17,2600	17,5000	17,0800	13.166	227.881,68
27/4/2020	17,3000	2,13%	16,9400	17,3000	16,9000	8.964	152.766,62
24/4/2020	16,9400	-1,40%	16,8800	17,0600	16,7000	3.689	62.442,80
23/4/2020	17,1800	3,12%	16,9800	17,2600	16,7000	17.265	293.328,32
22/4/2020	16,6600	-0,83%	16,6200	16,7600	16,6200	2.447	40.784,06
21/4/2020	16,8000	0,48%	17,0800	17,0800	16,4200	7.797	129.633,08
16/4/2020	16,7200	2,83%	16,4400	16,8800	16,3000	6.115	101.113,22
15/4/2020	16,2600	-2,05%	16,4800	16,5000	16,2400	5.536	90.352,76
14/4/2020	16,6000	1,97%	16,2800	16,6800	16,2800	14.828	245.965,08
09/4/2020	16,2800	-2,75%	17,0000	17,1400	16,1400	10.058	166.624,66
08/4/2020	16,7400	-1,18%	16,9400	17,0200	16,4800	7.474	126.113,28
07/4/2020	16,9400	4,70%	16,5000	17,3000	16,4600	35.513	601.347,08
06/4/2020	16,1800	5,89%	15,2800	16,1800	15,2800	12.870	205.374,28
03/4/2020	15,2800	-0,65%	15,2200	15,7600	15,1600	8.095	125.462,28
02/4/2020	15,3800	0,13%	15,3600	15,9800	14,7600	11.229	172.468,78
01/4/2020	15,3600	-1,16%	15,7800	15,7800	15,1200	4.821	74.080,94
31/3/2020	15,5400	-1,02%	15,7000	16,2600	15,5400	10.390	165.727,50
30/3/2020	15,7000	-1,75%	15,9400	16,2200	15,3000	15.590	245.447,56
27/3/2020	15,9800	-3,15%	16,5000	16,5000	15,6400	14.959	238.709,24
26/3/2020	16,5000	1,23%	16,2400	16,5000	16,1000	15.292	250.199,68
24/3/2020	16,3000	7,52%	15,5000	16,4400	15,5000	27.523	444.910,14
23/3/2020	15,1600	-8,45%	16,2000	16,2000	15,1600	4.005	62.605,14
20/3/2020	16,5600	-1,43%	17,2000	17,7400	16,4400	12.764	216.037,80
19/3/2020	16,8000	5,40%	16,5400	17,1000	16,0400	22.331	367.907,12
18/3/2020	15,9400	-3,98%	16,6000	16,6000	15,4400	4.448	69.907,80
17/3/2020	16,6000	14,64%	14,5400	16,6000	14,1600	20.600	307.904,20
16/3/2020	14,4800	-5,97%	15,0000	15,0000	12,9600	46.438	629.049,46
13/3/2020	15,4000	4,90%	14,6800	15,6200	13,9600	33.909	516.808,68
12/3/2020	14,6800	-7,90%	14,7000	15,4000	14,4000	45.980	677.616,66
11/3/2020	15,9400	-2,80%	16,4000	16,6000	15,1600	34.905	550.329,94
10/3/2020	16,4000	4,46%	16,0000	17,0800	16,0000	23.816	390.940,44
09/3/2020	15,7000	-8,72%	16,0000	16,0000	14,6000	57.182	871.997,20
06/3/2020	17,2000	-1,15%	16,7600	17,6000	16,6400	24.775	418.958,72
05/3/2020	17,4000	-6,85%	18,7000	18,7000	16,5400	40.005	691.400,06
04/3/2020	18,6800	6,62%	17,6000	19,0000	17,6000	22.203	404.828,66
03/3/2020	17,5200	6,96%	16,7000	17,7000	16,7000	34.019	583.885,38
28/2/2020	16,3800	-7,46%	17,5000	17,5000	16,1800	50.310	838.961,72
27/2/2020	17,7000	-5,25%	18,7000	19,7800	17,6000	36.228	659.198,98
26/2/2020	18,6800	-3,21%	18,9000	19,1000	18,3600	20.885	390.037,46
25/2/2020	19,3000	-0,21%	19,3400	19,6400	18,7800	25.864	497.545,10
24/2/2020	19,3400	-9,63%	21,1000	21,1000	18,7000	32.777	639.793,27
21/2/2020	21,4000	-0,47%	21,5000	22,1000	21,2000	14.825	319.405,85
20/2/2020	21,5000	0,23%	21,4500	21,5500	21,2500	11.156	239.130,30
19/2/2020	21,4500	-0,69%	21,4000	21,6500	21,4000	11.057	237.839,00
18/2/2020	21,6000	-0,46%	21,8000	22,0000	21,3500	4.828	104.555,80
17/2/2020	21,7000	-0,91%	21,9500	22,0000	21,7000	4.193	91.378,65
14/2/2020	21,9000	0,92%	21,5500	21,9000	21,4500	7.875	170.538,15
13/2/2020	21,7000	1,40%	21,3000	21,7000	21,2000	3.683	78.761,60
12/2/2020	21,4000	-0,47%	21,4000	21,7000	21,3000	13.709	294.803,95
11/2/2020	21,5000	0,94%	21,4000	21,9000	21,4000	6.237	134.413,80
10/2/2020	21,3000	-0,93%	21,5000	21,7000	21,1000	5.711	121.956,50
07/2/2020	21,5000	-1,15%	21,7000	21,8000	21,5000	4.586	99.358,15
06/2/2020	21,7500	-0,68%	21,8500	21,8500	21,7000	4.005	87.238,75
05/2/2020	21,9000	0,00%	21,9000	22,1500	21,7500	3.773	82.810,50
04/2/2020	21,9000	-0,23%	22,1000	22,2500	21,8000	2.876	63.508,90
03/2/2020	21,9500	1,39%	21,6500	22,1500	21,6500	11.684	254.813,25
31/1/2020	21,6500	-2,04%	22,1000	22,2000	21,2500	17.426	379.831,00
30/1/2020	22,1000	-3,07%	22,8000	22,8000	21,7500	12.683	279.477,00
29/1/2020	22,8000	0,22%	22,7500	22,8000	22,5000	2.772	62.734,60
28/1/2020	22,7500	-1,09%	22,9000	22,9000	22,6000	2.164	49.126,70
27/1/2020	23,0000	1,10%	22,6000	23,0000	22,5000	23.820	546.752,65
24/1/2020	22,7500	1,11%	22,5500	23,0000	22,5500	26.862	615.575,40
23/1/2020	22,5000	-0,22%	22,5500	22,6500	22,4500	11.864	267.345,35
22/1/2020	22,5500	-0,88%	22,8000	22,8000	22,5000	9.113	206.759,55
21/1/2020	22,7500	-1,09%	22,7500	22,9500	22,4500	10.954	248.781,40
20/1/2020	23,0000	0,88%	22,8000	23,0000	22,5500	8.318	189.423,80
17/1/2020	22,8000	-0,65%	22,6500	23,0000	22,6500	12.438	285.470,30
16/1/2020	22,9500	0,44%	22,8000	22,9500	22,5500	3.933	89.673,50
15/1/2020	22,8500	1,11%	22,4500	22,9000	22,4500	3.748	85.386,70
14/1/2020	22,6000	0,22%	22,4500	22,7000	22,4500	2.488	56.131,45
13/1/2020	22,5500	0,00%	22,9500	22,9500	22,3000	5.153	116.441,05

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.%