Συνεχης ενημερωση

    ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

    1,4000

    0,0500 (3,70%)

    • Άνοιγμα 1,3980
    • Υψηλό 1,4000
    • Χαμηλό 1,3980
    • Όγκος 2.606
    • Τζίρος 3.646 €
    • Πράξεις 17
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    06/4/2020 1,3500 3,05% 1,3440 1,3840 1,3320 15.749 21.352,03
    03/4/2020 1,3100 5,48% 1,2600 1,3260 1,2500 13.082 16.935,00
    02/4/2020 1,2420 -2,36% 1,2640 1,2960 1,2280 18.851 23.476,90
    01/4/2020 1,2720 -8,49% 1,2640 1,3200 1,2640 21.706 27.797,15
    31/3/2020 1,3900 -6,40% 1,5400 1,5400 1,3600 37.372 52.550,49
    30/3/2020 1,4850 0,34% 1,4050 1,5000 1,4050 9.820 14.397,90
    27/3/2020 1,4800 5,71% 1,4000 1,5600 1,4000 82.601 122.125,03
    26/3/2020 1,4000 8,95% 1,2900 1,4900 1,2600 63.720 88.721,21
    24/3/2020 1,2850 11,74% 1,2200 1,2850 1,2000 18.497 23.048,89
    23/3/2020 1,1500 -12,88% 1,2600 1,2600 1,1500 8.895 10.621,28
    20/3/2020 1,3200 1,54% 1,3000 1,3900 1,2800 30.306 40.472,54
    19/3/2020 1,3000 -1,89% 1,3000 1,3900 1,2650 47.940 62.863,27
    18/3/2020 1,3250 3,92% 1,2750 1,3300 1,2000 16.529 20.841,48
    17/3/2020 1,2750 4,51% 1,2900 1,2900 1,1950 40.896 50.666,76
    16/3/2020 1,2200 -8,27% 1,3300 1,3300 1,1500 23.246 27.645,87
    13/3/2020 1,3300 6,40% 1,3000 1,3600 1,2500 52.181 69.278,43
    12/3/2020 1,2500 -21,14% 1,3900 1,4200 1,2500 68.824 90.821,36
    11/3/2020 1,5850 -3,06% 1,6800 1,6800 1,5300 24.918 39.448,54
    10/3/2020 1,6350 6,86% 1,5300 1,6800 1,5300 67.313 109.893,45
    09/3/2020 1,5300 -21,54% 1,6200 1,7800 1,5300 77.590 125.936,45
    06/3/2020 1,9500 -8,88% 2,0300 2,0600 1,9200 61.863 122.485,33
    05/3/2020 2,1400 -4,89% 2,3000 2,3100 2,0400 59.329 129.698,51
    04/3/2020 2,2500 -5,06% 2,3400 2,3900 2,2500 51.823 119.396,79
    03/3/2020 2,3700 0,00% 2,4800 2,4900 2,3300 49.255 118.276,25
    28/2/2020 2,3700 2,60% 2,3100 2,4700 2,2500 90.274 212.166,73
    27/2/2020 2,3100 -7,60% 2,5300 2,5800 2,3100 93.519 232.442,21
    26/2/2020 2,5000 9,65% 2,2700 2,5400 2,2100 100.272 239.662,48
    25/2/2020 2,2800 4,59% 2,2400 2,3000 2,1600 45.980 103.106,60
    24/2/2020 2,1800 -13,49% 2,4000 2,4200 2,1700 130.476 296.906,20
    21/2/2020 2,5200 -2,70% 2,5900 2,6000 2,4800 23.799 59.815,94
    20/2/2020 2,5900 0,39% 2,6000 2,6800 2,5600 86.427 226.457,23
    19/2/2020 2,5800 8,40% 2,3600 2,6000 2,3600 213.677 540.064,29
    18/2/2020 2,3800 0,00% 2,3900 2,4100 2,3100 13.709 32.251,52
    17/2/2020 2,3800 -4,03% 2,4300 2,4400 2,3800 24.548 59.100,59
    14/2/2020 2,4800 -0,80% 2,5100 2,5100 2,4500 58.356 145.136,50
    13/2/2020 2,5000 4,60% 2,3900 2,5000 2,3600 87.405 215.641,89
    12/2/2020 2,3900 0,42% 2,3800 2,3900 2,3300 17.616 41.784,84
    11/2/2020 2,3800 -0,42% 2,3900 2,4000 2,3400 20.855 49.370,03
    10/2/2020 2,3900 0,00% 2,4100 2,4100 2,3500 11.022 26.175,85
    07/2/2020 2,3900 -0,42% 2,4100 2,4100 2,3500 12.754 30.341,49
    06/2/2020 2,4000 0,00% 2,4300 2,4300 2,3600 3.381 8.102,90
    05/2/2020 2,4000 3,90% 2,3200 2,4100 2,3200 36.949 88.278,27
    04/2/2020 2,3100 0,87% 2,2600 2,3400 2,2500 10.077 23.200,05
    03/2/2020 2,2900 -1,29% 2,2600 2,3000 2,2400 6.538 14.808,68
    30/1/2020 2,3200 0,43% 2,3100 2,3600 2,2900 22.568 52.474,56
    29/1/2020 2,3100 -1,28% 2,3800 2,3800 2,3100 20.265 47.145,16
    28/1/2020 2,3400 -0,43% 2,3300 2,3800 2,3300 8.396 19.704,83
    27/1/2020 2,3500 -1,26% 2,3600 2,3800 2,3200 9.335 21.786,80
    24/1/2020 2,3800 0,00% 2,3600 2,4000 2,3500 18.589 44.069,90
    23/1/2020 2,3800 -1,24% 2,3700 2,4400 2,3600 8.141 19.312,50
    22/1/2020 2,4100 0,42% 2,4400 2,4400 2,3700 3.542 8.476,87
    21/1/2020 2,4000 0,42% 2,3700 2,4200 2,3600 9.305 22.143,36
    20/1/2020 2,3900 -0,42% 2,3900 2,4100 2,3700 11.604 27.613,88
    17/1/2020 2,4000 -0,83% 2,4400 2,4400 2,3800 14.662 35.136,35
    16/1/2020 2,4200 1,68% 2,4300 2,4300 2,3700 6.971 16.771,59
    15/1/2020 2,3800 -0,42% 2,4000 2,4100 2,3800 9.157 21.880,10
    14/1/2020 2,3900 -0,83% 2,3800 2,4300 2,3800 15.584 37.305,77
    13/1/2020 2,4100 -2,03% 2,4800 2,4800 2,3800 28.559 69.434,78
    10/1/2020 2,4600 -1,20% 2,5000 2,5300 2,4600 29.795 74.196,01
    09/1/2020 2,4900 3,32% 2,4800 2,5800 2,4800 138.931 350.121,65
    08/1/2020 2,4100 1,26% 2,3100 2,4300 2,3100 36.578 87.330,93
    07/1/2020 2,3800 2,15% 2,4000 2,4000 2,3300 19.963 47.018,15
    03/1/2020 2,3300 -4,90% 2,4100 2,4400 2,3100 31.234 73.185,17
    02/1/2020 2,4500 2,08% 2,4000 2,4500 2,4000 26.379 64.042,62
    31/12/2019 2,4000 0,84% 2,4500 2,4500 2,3500 2.170 5.162,91
    30/12/2019 2,3800 -2,46% 2,4000 2,4200 2,3700 3.632 8.697,11
    27/12/2019 2,4400 0,41% 2,3900 2,4700 2,3800 27.923 68.049,58
    23/12/2019 2,4300 5,65% 2,3000 2,4400 2,3000 50.661 121.765,51
    20/12/2019 2,3000 -1,71% 2,3700 2,3900 2,3000 24.383 57.488,42
    19/12/2019 2,3400 -1,68% 2,3600 2,3700 2,3000 5.596 13.072,58
    18/12/2019 2,3800 3,03% 2,3400 2,3800 2,3100 15.115 35.618,38
    17/12/2019 2,3100 0,00% 2,3700 2,3700 2,2600 11.545 26.410,97
    16/12/2019 2,3100 -2,12% 2,4000 2,4200 2,3100 28.061 66.661,47
    13/12/2019 2,3600 7,27% 2,2300 2,3800 2,1700 57.759 134.269,00
    12/12/2019 2,2000 -0,90% 2,2400 2,2400 2,1600 15.334 33.564,63
    11/12/2019 2,2200 0,91% 2,1400 2,2300 2,1400 28.929 63.261,61
    10/12/2019 2,2000 0,00% 2,2300 2,2300 2,1100 20.671 44.079,98
    09/12/2019 2,2000 -1,79% 2,2000 2,2700 2,1500 18.278 40.005,70
    06/12/2019 2,2400 -2,61% 2,2600 2,3200 2,2400 9.148 20.746,18
    05/12/2019 2,3000 -1,29% 2,3000 2,3300 2,2600 13.580 31.015,45
    04/12/2019 2,3300 -0,43% 2,3400 2,3400 2,2800 5.593 12.863,34
    03/12/2019 2,3400 1,30% 2,3400 2,3400 2,2700 6.042 13.857,86
    02/12/2019 2,3100 -2,94% 2,3300 2,3600 2,3100 13.381 31.039,06
    29/11/2019 2,3800 0,00% 2,4200 2,4200 2,3400 500 1.191,05
    28/11/2019 2,3800 1,71% 2,3400 2,3800 2,3200 13.955 32.742,96
    27/11/2019 2,3400 -1,68% 2,3700 2,3900 2,3000 32.804 76.279,60
    26/11/2019 2,3800 -0,42% 2,4000 2,4100 2,3400 9.450 22.310,30
    25/11/2019 2,3900 -2,05% 2,4000 2,4200 2,3500 12.699 30.155,17
    22/11/2019 2,4400 0,00% 2,4700 2,4700 2,4000 5.203 12.657,47
    21/11/2019 2,4400 0,00% 2,4100 2,4400 2,3700 12.684 30.634,47
    20/11/2019 2,4400 1,67% 2,4000 2,4400 2,3500 17.620 42.188,02
    19/11/2019 2,4000 2,56% 2,3400 2,4000 2,3000 33.208 78.391,08
    18/11/2019 2,3400 -2,09% 2,3500 2,3900 2,3000 17.283 40.467,14
    15/11/2019 2,3900 -2,45% 2,3900 2,4600 2,3900 10.113 24.382,20
    14/11/2019 2,4500 1,66% 2,4100 2,4600 2,4100 20.723 50.468,07
    13/11/2019 2,4100 2,99% 2,3300 2,4200 2,2800 19.567 46.540,60
    12/11/2019 2,3400 3,54% 2,2300 2,3500 2,2300 10.737 24.931,27
    11/11/2019 2,2600 -2,16% 2,3000 2,3100 2,2400 19.260 43.611,64
    08/11/2019 2,3100 -1,70% 2,3300 2,3600 2,3100 5.158 12.010,03
    07/11/2019 2,3500 -0,42% 2,3300 2,3800 2,3300 5.608 13.180,05
    06/11/2019 2,3600 0,00% 2,3900 2,3900 2,3300 13.431 31.511,26
    05/11/2019 2,3600 -3,28% 2,3800 2,3800 2,3300 10.137 23.814,09
    04/11/2019 2,4400 -1,61% 2,4700 2,4900 2,3900 12.296 30.010,82
    01/11/2019 2,4800 -1,20% 2,4800 2,5300 2,4600 23.652 59.062,28
    31/10/2019 2,5100 3,72% 2,5100 2,5500 2,4800 70.110 175.853,82
    30/10/2019 2,4200 8,52% 2,4000 2,5000 2,3600 128.949 313.306,84
    29/10/2019 2,2300 3,24% 2,1300 2,2300 2,1300 15.437 33.813,59
    25/10/2019 2,1600 0,00% 2,2300 2,2300 2,1200 9.286 19.857,19
    24/10/2019 2,1600 -0,92% 2,2100 2,2100 2,1300 11.443 24.607,74
    23/10/2019 2,1800 -1,80% 2,2400 2,2400 2,1500 12.665 27.562,34
    22/10/2019 2,2200 -0,89% 2,1900 2,2400 2,1800 21.699 47.906,98
    21/10/2019 2,2400 -0,44% 2,2800 2,2800 2,1900 17.082 37.917,24
    18/10/2019 2,2500 0,90% 2,2300 2,2600 2,2000 8.999 19.997,74
    17/10/2019 2,2300 -2,19% 2,2800 2,2800 2,2000 18.208 40.575,34
    16/10/2019 2,2800 0,44% 2,2700 2,3100 2,2400 22.468 51.195,65
    15/10/2019 2,2700 1,34% 2,2700 2,2800 2,2100 8.838 19.830,18
    14/10/2019 2,2400 -2,18% 2,3100 2,3100 2,2400 13.499 30.407,00
    11/10/2019 2,2900 0,00% 2,2800 2,3000 2,2400 16.905 38.286,47
    10/10/2019 2,2900 0,88% 2,2800 2,3200 2,2500 16.289 37.250,07
    09/10/2019 2,2700 2,71% 2,1500 2,2700 2,1500 4.679 10.549,51
    08/10/2019 2,2100 -1,78% 2,2900 2,2900 2,1800 13.073 29.014,25
    07/10/2019 2,2500 3,69% 2,1600 2,2500 2,1400 10.489 23.091,49
    04/10/2019 2,1700 2,36% 2,1100 2,1700 2,1100 20.559 44.050,83
    03/10/2019 2,1200 0,47% 2,1100 2,1500 2,0900 26.870 56.766,55
    02/10/2019 2,1100 -2,76% 2,1200 2,1800 2,1000 40.052 85.081,19
    01/10/2019 2,1700 -2,25% 2,1600 2,2300 2,1200 79.177 171.812,96
    30/9/2019 2,2200 -10,84% 2,4400 2,4800 2,1300 142.742 325.502,86
    27/9/2019 2,4900 1,63% 2,4700 2,5000 2,4500 20.218 50.186,48
    26/9/2019 2,4500 0,41% 2,4400 2,5100 2,4300 32.720 80.735,38
    25/9/2019 2,4400 -2,01% 2,5000 2,5000 2,4000 36.142 87.703,02
    24/9/2019 2,4900 -0,40% 2,5200 2,5200 2,4500 13.732 34.035,40
    23/9/2019 2,5000 -0,79% 2,5000 2,5500 2,4800 51.202 128.249,97
    20/9/2019 2,5200 -1,56% 2,6000 2,6200 2,5100 40.440 102.910,93
    19/9/2019 2,5600 -0,78% 2,5800 2,6100 2,5600 23.287 59.998,35
    18/9/2019 2,5800 2,79% 2,5200 2,6300 2,4900 93.010 240.331,58
    17/9/2019 2,5100 -0,79% 2,5500 2,5500 2,4800 8.675 21.672,02
    16/9/2019 2,5300 3,69% 2,4400 2,5300 2,4300 35.977 90.168,82
    13/9/2019 2,4400 -0,81% 2,4900 2,4900 2,4100 28.838 70.167,39
    12/9/2019 2,4600 -3,53% 2,5500 2,5500 2,4200 52.101 128.662,68
    11/9/2019 2,5500 5,81% 2,4400 2,5800 2,4400 49.254 124.422,72
    10/9/2019 2,4100 -3,21% 2,4600 2,5400 2,4100 82.489 202.204,38
    09/9/2019 2,4900 -1,58% 2,5300 2,5800 2,4700 50.407 126.314,45
    06/9/2019 2,5300 -2,32% 2,6100 2,6200 2,5300 34.054 87.558,69
    05/9/2019 2,5900 1,17% 2,5600 2,6600 2,5400 108.422 283.625,93
    04/9/2019 2,5600 5,79% 2,4600 2,5800 2,4600 205.692 521.051,38
    03/9/2019 2,4200 1,68% 2,3400 2,4700 2,3400 62.652 152.043,19
    02/9/2019 2,3800 -0,42% 2,4100 2,4100 2,3400 5.828 13.775,59
    30/8/2019 2,3900 1,70% 2,3500 2,4200 2,3500 12.516 29.927,07
    29/8/2019 2,3500 -1,67% 2,3500 2,4400 2,3500 16.208 38.554,39
    28/8/2019 2,3900 0,42% 2,3800 2,4200 2,3000 10.528 24.671,71
    27/8/2019 2,3800 -1,65% 2,4200 2,4200 2,3700 7.529 18.003,57
    26/8/2019 2,4200 -0,41% 2,3500 2,4300 2,3200 27.688 65.682,67
    23/8/2019 2,4300 1,67% 2,4500 2,5000 2,3300 79.584 194.213,20
    22/8/2019 2,3900 10,65% 2,1300 2,3900 2,1300 32.965 75.872,17
    21/8/2019 2,1600 0,00% 2,1900 2,1900 2,1000 35.948 76.416,96
    20/8/2019 2,1600 -1,82% 2,2500 2,2500 2,1300 17.006 36.869,16
    19/8/2019 2,2000 3,77% 2,1600 2,2000 2,1400 28.116 60.947,27
    16/8/2019 2,1200 1,92% 2,0300 2,1300 2,0300 20.533 42.606,37
    14/8/2019 2,0800 -2,35% 2,1600 2,1900 2,0700 81.660 173.955,08
    13/8/2019 2,1300 -3,62% 2,1600 2,2100 2,0100 92.609 192.701,34
    12/8/2019 2,2100 -7,92% 2,4000 2,4400 2,2000 43.764 99.098,09
    09/8/2019 2,4000 -2,44% 2,4600 2,5000 2,3600 27.203 65.215,55
    08/8/2019 2,4600 0,82% 2,4400 2,5000 2,3900 29.530 72.204,17
    07/8/2019 2,4400 -2,40% 2,5100 2,6100 2,4400 111.412 285.682,50
    06/8/2019 2,5000 3,31% 2,4000 2,5000 2,3800 75.481 184.492,33
    05/8/2019 2,4200 -0,82% 2,4400 2,4800 2,3900 67.198 163.621,05
    02/8/2019 2,4400 0,41% 2,4500 2,4500 2,3700 19.112 46.246,83
    01/8/2019 2,4300 4,74% 2,3400 2,4400 2,3100 36.723 86.910,30
    31/7/2019 2,3200 -2,11% 2,3700 2,3900 2,3100 20.141 47.231,35
    30/7/2019 2,3700 -3,27% 2,3800 2,4500 2,3300 21.332 50.253,13
    29/7/2019 2,4500 0,00% 2,4700 2,4800 2,3800 15.899 38.459,37
    26/7/2019 2,4500 -1,21% 2,4800 2,5000 2,4200 15.844 38.844,60
    25/7/2019 2,4800 -0,40% 2,5000 2,5200 2,4500 69.892 174.163,52
    24/7/2019 2,4900 -0,40% 2,5200 2,5200 2,4600 25.875 64.471,84
    23/7/2019 2,5000 -0,79% 2,5200 2,5400 2,4800 21.385 53.768,30
    22/7/2019 2,5200 7,23% 2,3500 2,5700 2,3500 74.622 186.162,06
    19/7/2019 2,3500 -0,84% 2,3500 2,4100 2,3500 6.749 15.942,89
    18/7/2019 2,3700 -0,42% 2,3500 2,4300 2,3500 39.776 95.770,03
    17/7/2019 2,3800 0,00% 2,3900 2,4500 2,3700 59.711 144.343,82
    16/7/2019 2,3800 6,25% 2,2300 2,3800 2,2300 65.217 150.827,64
    15/7/2019 2,2400 4,19% 2,1500 2,2600 2,1400 54.901 122.015,94
    12/7/2019 2,1500 0,94% 2,1100 2,1600 2,0800 16.946 36.187,04
    11/7/2019 2,1300 -0,47% 2,1400 2,2000 2,0300 69.627 146.983,10
    10/7/2019 2,1400 0,47% 2,1400 2,1600 2,0900 19.749 42.245,86
    09/7/2019 2,1300 -1,39% 2,1500 2,2000 2,1000 17.435 37.274,44
    08/7/2019 2,1600 -3,14% 2,2800 2,2800 2,1200 15.982 34.538,18
    05/7/2019 2,2300 0,00% 2,2300 2,2900 2,2000 13.597 30.325,47
    04/7/2019 2,2300 -5,11% 2,3500 2,3500 2,2300 39.373 89.400,67
    03/7/2019 2,3500 7,31% 2,2000 2,3500 2,2000 99.384 227.682,27
    02/7/2019 2,1900 0,92% 2,1600 2,2200 2,1500 27.914 60.746,56
    01/7/2019 2,1700 -1,36% 2,2300 2,2300 2,1600 26.035 56.858,67
    28/6/2019 2,2000 0,00% 2,1500 2,2000 2,1500 6.385 14.023,55
    27/6/2019 2,2000 0,92% 2,1500 2,2000 2,1500 17.434 37.644,98
    26/6/2019 2,1800 0,46% 2,1600 2,1800 2,1300 7.458 16.072,81
    25/6/2019 2,1700 -0,91% 2,2300 2,2300 2,1500 10.062 21.876,32
    24/6/2019 2,1900 -2,23% 2,2100 2,2300 2,1800 11.546 25.315,77
    21/6/2019 2,2400 2,28% 2,2400 2,2400 2,1700 11.807 26.131,79
    20/6/2019 2,1900 -0,90% 2,2500 2,2800 2,1800 44.920 99.644,98
    19/6/2019 2,2100 0,45% 2,2300 2,2500 2,1400 52.672 116.372,73
    18/6/2019 2,2000 0,46% 2,2000 2,2500 2,0900 64.060 139.793,64
    14/6/2019 2,1900 -4,37% 2,3200 2,3200 2,1600 27.331 60.185,02
    13/6/2019 2,2900 -0,87% 2,3300 2,3400 2,2100 20.614 46.667,05
    12/6/2019 2,3100 6,94% 2,2200 2,3300 2,2000 102.290 232.982,79
    11/6/2019 2,1600 1,41% 2,1500 2,1700 2,1100 27.053 57.846,34
    10/6/2019 2,1300 0,47% 2,1500 2,1700 2,1000 14.509 31.059,12
    07/6/2019 2,1200 2,42% 2,1200 2,1300 2,0600 16.315 34.146,91
    06/6/2019 2,0700 -0,96% 2,0300 2,1600 2,0200 45.320 95.293,57
    05/6/2019 2,0900 -0,48% 2,1400 2,1400 2,0600 14.263 29.771,36
    04/6/2019 2,1000 1,45% 2,0600 2,1500 2,0400 38.490 80.566,00
    03/6/2019 2,0700 -6,33% 2,2000 2,2000 2,0400 59.711 124.464,86
    31/5/2019 2,2100 0,45% 2,2200 2,2300 2,1600 29.087 63.747,82
    30/5/2019 2,2000 4,27% 2,1400 2,2400 2,0900 69.984 152.546,78
    29/5/2019 2,1100 -1,40% 2,0700 2,1600 2,0600 6.780 14.180,07
    28/5/2019 2,1400 7,00% 2,0300 2,1500 1,9900 24.886 51.154,43
    27/5/2019 2,0000 1,01% 1,9800 2,0600 1,9600 76.097 151.715,90
    24/5/2019 1,9800 -2,46% 2,0000 2,0300 1,9800 19.407 38.606,70
    23/5/2019 2,0300 -1,46% 2,0400 2,0600 2,0000 5.193 10.458,61
    22/5/2019 2,0600 -0,48% 2,0300 2,0800 2,0200 11.593 23.779,37
    21/5/2019 2,0700 1,47% 2,0600 2,0700 2,0100 10.223 20.769,94
    20/5/2019 2,0400 0,99% 2,0600 2,0600 1,9900 5.094 10.244,32
    17/5/2019 2,0200 -0,98% 2,0800 2,0800 2,0100 11.402 23.230,25
    16/5/2019 2,0400 2,51% 1,9900 2,0600 1,9900 27.874 55.899,99
    15/5/2019 1,9900 -2,45% 2,0700 2,1100 1,9900 34.595 70.510,75
    14/5/2019 2,0400 -4,23% 2,0800 2,1200 2,0400 22.119 45.691,04
    13/5/2019 2,1300 -0,93% 2,1100 2,1700 2,1100 15.325 32.800,69
    10/5/2019 2,1500 1,90% 2,1100 2,1600 2,1100 9.966 21.241,74
    09/5/2019 2,1100 0,00% 2,0800 2,1400 2,0700 18.424 38.809,45
    08/5/2019 2,1100 -0,47% 2,1000 2,1400 2,0800 14.681 31.068,97
    07/5/2019 2,1200 0,00% 2,2000 2,2300 2,0800 35.397 75.803,11
    06/5/2019 2,1200 -9,01% 2,3200 2,3500 2,1200 81.613 178.210,55
    03/5/2019 2,3300 1,75% 2,3500 2,4300 2,3300 72.703 173.645,06
    02/5/2019 2,2900 -6,53% 2,4400 2,4400 2,2600 162.730 379.461,22
    30/4/2019 2,4500 -6,49% 2,5400 2,5500 2,4500 46.347 115.200,70
    25/4/2019 2,6200 -2,60% 2,6600 2,6600 2,5600 51.797 134.803,92
    24/4/2019 2,6900 -3,93% 2,8100 2,8300 2,6300 76.989 207.755,80
    23/4/2019 2,8000 -2,10% 2,8000 2,8700 2,7200 65.918 184.436,48
    18/4/2019 2,8600 6,32% 2,6600 2,8800 2,6500 74.903 208.996,69
    17/4/2019 2,6900 -2,54% 2,7000 2,7600 2,6700 12.819 34.644,84
    16/4/2019 2,7600 3,76% 2,6500 2,7600 2,6400 26.047 70.618,39
    15/4/2019 2,6600 -2,56% 2,7200 2,7800 2,6500 38.576 104.209,41
    12/4/2019 2,7300 11,89% 2,4800 2,8000 2,4700 128.905 342.835,79
    11/4/2019 2,4400 1,24% 2,4100 2,5000 2,3300 47.294 114.744,14
    10/4/2019 2,4100 -2,03% 2,4500 2,4500 2,3500 31.916 76.564,27
    09/4/2019 2,4600 -2,77% 2,5500 2,5700 2,4500 27.011 67.233,05
    08/4/2019 2,5300 -0,39% 2,5300 2,6000 2,4800 24.784 62.666,52
    05/4/2019 2,5400 -4,87% 2,6600 2,7400 2,5300 86.031 226.462,06
    04/4/2019 2,6700 25,35% 2,1700 2,6700 2,1700 185.115 460.704,84
    03/4/2019 2,1300 2,90% 2,0300 2,1700 2,0200 21.870 46.523,16
    02/4/2019 2,0700 -1,90% 2,0200 2,1400 2,0200 15.556 32.391,98
    01/4/2019 2,1100 5,50% 2,0600 2,1300 2,0200 23.840 49.790,04
    29/3/2019 2,0000 9,29% 1,8200 2,0200 1,8200 29.400 57.036,20
    28/3/2019 1,8300 -1,08% 1,8200 1,8750 1,8200 2.339 4.274,16
    27/3/2019 1,8500 -2,63% 1,8900 1,8900 1,8350 6.475 12.026,15
    26/3/2019 1,9000 1,06% 1,9200 1,9200 1,8900 1.987 3.777,30
    22/3/2019 1,8800 2,73% 1,8350 1,9500 1,8350 9.620 18.124,06
    21/3/2019 1,8300 -1,61% 1,8400 1,8600 1,8200 6.696 12.313,34
    20/3/2019 1,8600 -3,12% 1,8700 1,9000 1,8600 10.260 19.195,84
    19/3/2019 1,9200 0,00% 1,9200 1,9200 1,8900 610 1.166,49
    18/3/2019 1,9200 -1,03% 1,9950 1,9950 1,8700 5.162 9.915,87
    15/3/2019 1,9400 2,65% 1,8550 1,9450 1,8550 7.686 14.850,55
    14/3/2019 1,8900 0,53% 1,8350 1,9150 1,8350 12.234 23.028,99
    13/3/2019 1,8800 4,74% 1,7850 1,9150 1,7850 24.890 45.942,46
    12/3/2019 1,7950 -2,97% 1,8200 1,8350 1,7600 21.386 38.517,87
    08/3/2019 1,8500 -3,65% 1,8700 1,8900 1,8350 14.166 26.303,43
    07/3/2019 1,9200 -2,04% 1,9300 1,9500 1,8850 11.679 22.449,88
    06/3/2019 1,9600 0,26% 1,8900 1,9900 1,8900 14.742 28.766,47
    05/3/2019 1,9550 -0,51% 1,9500 2,0000 1,9500 5.769 11.319,15
    04/3/2019 1,9650 -2,72% 1,9700 2,0600 1,9300 8.775 17.237,34
    01/3/2019 2,0200 0,50% 1,9600 2,0400 1,9500 2.111 4.226,46
    28/2/2019 2,0100 -0,99% 2,0300 2,0600 1,9800 11.620 23.385,78
    27/2/2019 2,0300 0,50% 2,0100 2,0400 1,9800 3.896 7.801,98
    26/2/2019 2,0200 1,00% 2,0000 2,0300 1,9800 3.932 7.866,54
    25/2/2019 2,0000 0,00% 1,9900 2,0000 1,9350 46.795 91.747,39
    22/2/2019 2,0000 -3,85% 2,0500 2,0500 2,0000 15.385 30.987,73
    21/2/2019 2,0800 -4,15% 2,1300 2,1300 2,0800 11.803 24.801,39
    20/2/2019 2,1700 0,00% 2,1400 2,1700 2,1200 3.013 6.456,37
    19/2/2019 2,1700 1,40% 2,1700 2,2200 2,1300 8.873 19.372,75
    18/2/2019 2,1400 -0,47% 2,1500 2,1700 2,1400 7.748 16.614,33
    15/2/2019 2,1500 -2,27% 2,1300 2,1900 2,1300 1.655 3.564,56
    14/2/2019 2,2000 2,33% 2,1000 2,2100 2,1000 11.305 24.763,46
    13/2/2019 2,1500 -2,27% 2,1500 2,2000 2,1300 4.030 8.661,72
    12/2/2019 2,2000 0,00% 2,1700 2,2200 2,1500 8.958 19.463,19
    11/2/2019 2,2000 -2,22% 2,1700 2,2100 2,1600 6.460 14.151,37
    08/2/2019 2,2500 2,74% 2,1900 2,2600 2,1900 7.424 16.635,92
    07/2/2019 2,1900 0,46% 2,1500 2,2300 2,1500 7.120 15.661,42
    06/2/2019 2,1800 -0,46% 2,1300 2,1800 2,1300 6.564 14.114,38
    05/2/2019 2,1900 -0,45% 2,2100 2,2100 2,1500 2.580 5.592,67
    04/2/2019 2,2000 0,92% 2,1800 2,2600 2,1500 5.809 12.700,49
    01/2/2019 2,1800 -0,91% 2,1400 2,2600 2,0700 18.442 40.153,19
    31/1/2019 2,2000 -1,35% 2,2300 2,2600 2,1300 12.004 26.406,07
    30/1/2019 2,2300 -3,46% 2,2800 2,3800 2,2300 23.303 53.567,38
    29/1/2019 2,3100 2,67% 2,2100 2,3300 2,2100 51.830 118.235,45
    28/1/2019 2,2500 2,27% 2,2000 2,2700 2,1400 19.327 42.766,09
    25/1/2019 2,2000 0,00% 2,2000 2,2500 2,1400 21.853 47.909,72
    24/1/2019 2,2000 -1,35% 2,2200 2,2300 2,2000 13.673 30.108,23
    23/1/2019 2,2300 1,36% 2,2600 2,2800 2,2000 19.720 43.749,33
    22/1/2019 2,2000 10,00% 2,0900 2,2300 2,0900 59.040 127.434,38
    21/1/2019 2,0000 13,64% 1,7000 2,0100 1,7000 35.979 68.043,81
    18/1/2019 1,7600 3,53% 1,6500 1,7700 1,6500 2.097 3.634,04
    17/1/2019 1,7000 0,00% 1,7700 1,7700 1,6950 9.324 16.012,03

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΑΙΡ 0,3820 29,93 % 0,0880 16
    ΜΙΝ 0,4480 21,08 % 0,0780 25
    ΧΑΙΔΕ 0,6000 8,11 % 0,0450 1
    ΒΙΟΣΚ 0,2650 7,72 % 0,0190 512
    ΚΕΚΡ 1,4520 7,56 % 0,1020 1.770
    ΙΝΛΟΤ 0,1550 6,90 % 0,0100 100.800
    ΕΛΛΑΚΤΩΡ 0,6090 6,84 % 0,0390 188.871
    ΑΛΦΑ 0,7120 6,43 % 0,0430 1.492.155
    ΑΤΤ 0,2320 6,42 % 0,0140 289.232
    ΙΝΚΑΤ 0,8060 6,05 % 0,0460 2.936
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΤΖΚΑ 2,3000 -8,73 % -0,2200 100
    ΑΒΕ 0,1800 -2,70 % -0,0050 1.010
    ΡΕΒΟΙΛ 0,6100 -1,61 % -0,0100 245
    ΣΠΥΡ 0,1400 -1,41 % -0,0020 150
    ΠΡΟΦ 3,1000 -1,27 % -0,0400 3.502
    CNLCAP 8,2000 -1,20 % -0,1000 500
    ΚΥΡΙΟ 0,9220 -0,65 % -0,0060 2.120
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΠΑΠ 7,1000 4,41 % 0,3000 1.111.134
    ΑΛΦΑ 0,7120 6,43 % 0,0430 1.052.127
    ΕΤΕ 1,1950 5,75 % 0,0650 1.020.541
    ΕΥΡΩΒ 0,3790 5,28 % 0,0190 748.674
    ΔΕΗ 2,5400 5,13 % 0,1240 678.199
    ΟΤΕ 12,1800 1,92 % 0,2300 622.993
    ΠΕΙΡ 1,3200 5,98 % 0,0745 496.936
    ΓΕΚΤΕΡΝΑ 5,6400 2,55 % 0,1400 340.600
    ΜΥΤΙΛ 6,5700 4,29 % 0,2700 325.092
    ΜΟΗ 13,3700 5,52 % 0,7000 205.498
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,3790 5,28 % 1.980.650 748,7χιλ.
    ΑΛΦΑ 0,7120 6,43 % 1.492.155 1,05εκ.
    ΕΤΕ 1,1950 5,75 % 848.263 1,02εκ.
    ΜΙΓ 0,0620 4,20 % 569.328 35.145
    ΠΕΙΡ 1,3200 5,98 % 374.130 496,9χιλ.
    ΑΤΤ 0,2320 6,42 % 289.232 66.154
    ΔΕΗ 2,5400 5,13 % 267.974 678,2χιλ.
    ΕΛΛΑΚΤΩΡ 0,6090 6,84 % 188.871 113,4χιλ.
    ΟΠΑΠ 7,1000 4,41 % 158.672 1,11εκ.
    ΙΝΛΟΤ 0,1550 6,90 % 100.800 15.486
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΕΗ 2,5400 5,13 % 267.974 0,12 %
    ΑΛΦΑ 0,7120 6,43 % 1.492.155 0,10 %
    ΕΤΕ 1,1950 5,75 % 848.263 0,09 %
    ΕΛΛΑΚΤΩΡ 0,6090 6,84 % 188.871 0,09 %
    ΠΕΙΡ 1,3200 5,98 % 374.130 0,09 %
    ΦΡΛΚ 3,0400 5,19 % 33.713 0,06 %
    ΙΝΛΟΤ 0,1550 6,90 % 100.800 0,06 %
    CNLCAP 8,2000 -1,20 % 500 0,06 %
    ΑΤΤ 0,2320 6,42 % 289.232 0,06 %
    ΜΙΓ 0,0620 4,20 % 569.328 0,06 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΙΝΚΑΤ 0,8060 6,05 % 2.936 9,21 %
    ΙΝΛΟΤ 0,1550 6,90 % 100.800 6,21 %
    ΙΝΤΚΑ 0,4370 5,05 % 9.323 5,05 %
    ΙΚΤΙΝ 0,6400 4,92 % 36.463 4,92 %
    ΑΒΑΞ 0,3350 4,36 % 17.454 4,36 %
    ΑΤΤ 0,2320 6,42 % 289.232 4,13 %
    ΣΠΕΙΣ 4,1200 5,64 % 678 3,85 %
    ΕΧΑΕ 3,5000 1,74 % 22.044 3,78 %
    ΜΟΗ 13,3700 5,52 % 15.569 3,63 %
    ΟΤΟΕΛ 4,2000 1,57 % 15.840 3,51 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%