Συνεχης ενημερωση

    ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

    1,7200

    -0,0350 (-1,99%)

    • Άνοιγμα 1,7550
    • Υψηλό 1,7700
    • Χαμηλό 1,7000
    • Όγκος 7.867
    • Τζίρος 13.569 €
    • Πράξεις 40
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    03/10/2022 1,7200 -1,99% 1,7550 1,7700 1,7000 7.867 13.569,47
    30/9/2022 1,7550 0,29% 1,7500 1,7800 1,7250 2.445 4.296,15
    29/9/2022 1,7500 -0,57% 1,7200 1,7600 1,7200 2.462 4.262,53
    28/9/2022 1,7600 -0,56% 1,7450 1,8000 1,7150 5.164 8.985,14
    27/9/2022 1,7700 1,14% 1,7750 1,7950 1,7200 8.528 14.887,65
    26/9/2022 1,7500 1,45% 1,7050 1,7500 1,6800 12.526 21.359,43
    23/9/2022 1,7250 -1,43% 1,7000 1,7400 1,6900 19.824 33.739,31
    22/9/2022 1,7500 0,86% 1,7350 1,7750 1,7150 6.577 11.413,65
    21/9/2022 1,7350 -2,80% 1,7550 1,7850 1,7300 2.537 4.447,33
    20/9/2022 1,7850 -0,83% 1,8000 1,8000 1,7600 5.549 9.877,66
    19/9/2022 1,8000 0,00% 1,8300 1,8300 1,7650 1.620 2.897,67
    16/9/2022 1,8000 0,00% 1,7800 1,8000 1,7600 13.614 24.328,94
    15/9/2022 1,8000 0,00% 1,7800 1,8300 1,7600 6.006 10.744,33
    14/9/2022 1,8000 -1,10% 1,7650 1,8100 1,7650 2.463 4.422,37
    13/9/2022 1,8200 0,00% 1,8400 1,8400 1,7650 6.231 11.219,18
    12/9/2022 1,8200 0,00% 1,8000 1,8500 1,7850 9.675 17.445,19
    09/9/2022 1,8200 2,25% 1,8000 1,8300 1,7850 3.071 5.549,96
    08/9/2022 1,7800 -2,20% 1,8350 1,8350 1,7700 5.762 10.269,37
    07/9/2022 1,8200 0,55% 1,7850 1,8400 1,7650 6.581 11.801,69
    06/9/2022 1,8100 -1,90% 1,8150 1,8400 1,7950 4.771 8.645,05
    05/9/2022 1,8450 0,82% 1,8500 1,8500 1,7800 16.694 30.589,70
    02/9/2022 1,8300 -2,66% 1,8550 1,9100 1,8050 27.323 49.963,48
    01/9/2022 1,8800 -2,59% 1,9300 1,9300 1,8400 12.563 23.450,41
    31/8/2022 1,9300 -0,52% 1,9300 1,9500 1,8950 3.833 7.403,45
    30/8/2022 1,9400 0,26% 1,9300 1,9700 1,8800 6.181 11.942,65
    29/8/2022 1,9350 -1,28% 1,9250 1,9500 1,8750 23.705 45.083,40
    26/8/2022 1,9600 0,00% 1,9600 2,0000 1,9050 6.144 11.914,61
    25/8/2022 1,9600 -1,01% 1,9600 2,0300 1,9300 24.279 48.336,39
    24/8/2022 1,9800 1,02% 1,9300 1,9950 1,9150 29.299 57.505,75
    23/8/2022 1,9600 8,89% 1,8000 1,9950 1,7750 85.022 161.190,89
    22/8/2022 1,8000 -0,28% 1,8050 1,8050 1,7650 6.650 11.856,38
    19/8/2022 1,8050 -0,82% 1,7950 1,8100 1,7900 8.561 15.386,49
    18/8/2022 1,8200 0,55% 1,8150 1,8200 1,7800 16.853 30.495,12
    17/8/2022 1,8100 0,56% 1,8000 1,8100 1,7700 9.697 17.461,42
    16/8/2022 1,8000 0,84% 1,7950 1,8000 1,7650 4.247 7.590,50
    12/8/2022 1,7850 0,00% 1,7700 1,8000 1,7500 6.077 10.728,59
    11/8/2022 1,7850 -0,56% 1,7700 1,8050 1,7350 8.037 14.341,93
    10/8/2022 1,7950 0,28% 1,8050 1,8050 1,7750 8.638 15.488,84
    09/8/2022 1,7900 1,13% 1,7500 1,7900 1,7500 7.650 13.595,89
    08/8/2022 1,7700 0,57% 1,7600 1,7900 1,7250 7.481 13.192,03
    05/8/2022 1,7600 -3,30% 1,8400 1,8400 1,7500 14.002 25.100,25
    04/8/2022 1,8200 1,11% 1,8400 1,8400 1,7900 9.382 16.941,40
    03/8/2022 1,8000 1,12% 1,7450 1,8200 1,7450 8.494 15.322,40
    02/8/2022 1,7800 2,01% 1,7300 1,7950 1,7300 6.807 12.022,24
    01/8/2022 1,7450 -1,69% 1,7900 1,7950 1,7300 20.294 35.894,42
    29/7/2022 1,7750 0,00% 1,7750 1,7850 1,7400 10.796 19.061,84
    28/7/2022 1,7750 -1,39% 1,8000 1,8000 1,7400 13.699 24.228,85
    27/7/2022 1,8000 0,00% 1,7650 1,8150 1,7650 11.672 21.013,27
    26/7/2022 1,8000 0,00% 1,8000 1,8150 1,7800 8.036 14.426,01
    25/7/2022 1,8000 -0,55% 1,8200 1,8200 1,7850 7.384 13.293,27
    22/7/2022 1,8100 0,00% 1,7400 1,8300 1,7400 7.651 13.913,15
    21/7/2022 1,8100 0,00% 1,7800 1,8200 1,7700 9.175 16.567,14
    20/7/2022 1,8100 2,55% 1,7650 1,8250 1,7650 21.388 38.673,82
    19/7/2022 1,7650 2,02% 1,7050 1,7800 1,7050 19.137 33.613,40
    18/7/2022 1,7300 2,98% 1,6500 1,7300 1,6500 11.710 19.777,95
    15/7/2022 1,6800 1,20% 1,6900 1,6900 1,6550 7.411 12.357,65
    14/7/2022 1,6600 0,61% 1,6500 1,6800 1,6200 23.325 38.547,07
    13/7/2022 1,6500 0,00% 1,6500 1,6600 1,6300 18.730 30.839,87
    12/7/2022 1,6500 -0,90% 1,6650 1,6650 1,6300 10.255 16.894,13
    11/7/2022 1,6650 0,91% 1,6750 1,6750 1,6300 30.705 50.853,07
    08/7/2022 1,6500 -1,49% 1,7000 1,7000 1,6200 12.537 20.988,56
    07/7/2022 1,6750 0,30% 1,6750 1,7050 1,6700 19.198 32.376,20
    06/7/2022 1,6700 1,21% 1,6300 1,6700 1,6300 16.236 26.924,53
    05/7/2022 1,6500 -0,60% 1,6200 1,6850 1,6150 9.504 15.752,71
    04/7/2022 1,6600 1,84% 1,6300 1,6700 1,6100 19.730 32.368,49
    01/7/2022 1,6300 -1,21% 1,6700 1,6700 1,6200 14.297 23.516,47
    30/6/2022 1,6500 1,85% 1,6550 1,6600 1,6050 10.654 17.468,49
    29/6/2022 1,6200 -2,99% 1,6800 1,6800 1,6200 16.417 27.033,29
    28/6/2022 1,6700 0,00% 1,6500 1,6950 1,6450 13.242 22.140,14
    27/6/2022 1,6700 -0,30% 1,6600 1,6850 1,6600 9.673 16.217,43
    24/6/2022 1,6750 2,76% 1,6400 1,6850 1,6350 20.745 34.530,41
    23/6/2022 1,6300 0,00% 1,6150 1,6750 1,6150 12.513 20.680,94
    22/6/2022 1,6300 -0,31% 1,6050 1,6500 1,6000 14.617 23.769,02
    21/6/2022 1,6350 0,31% 1,6300 1,6700 1,6000 17.185 28.203,44
    20/6/2022 1,6300 1,87% 1,5800 1,6400 1,5800 14.311 23.271,91
    17/6/2022 1,6000 0,00% 1,5750 1,6250 1,5700 23.802 37.810,52
    16/6/2022 1,6000 -1,23% 1,6050 1,6200 1,5700 17.287 27.538,22
    15/6/2022 1,6200 -1,22% 1,6100 1,6700 1,6100 17.762 29.125,96
    14/6/2022 1,6400 -3,24% 1,6750 1,6900 1,5900 67.961 110.132,69
    10/6/2022 1,6950 -5,83% 1,7750 1,7800 1,6950 28.507 49.213,41
    09/6/2022 1,8000 0,56% 1,7550 1,8200 1,7550 38.345 69.091,34
    08/6/2022 1,7900 1,13% 1,7450 1,7900 1,7450 13.614 24.298,02
    07/6/2022 1,7700 2,91% 1,7250 1,7800 1,7250 20.727 36.409,95
    06/6/2022 1,7200 0,58% 1,7100 1,7600 1,7100 13.317 23.159,18
    03/6/2022 1,7100 -2,01% 1,7550 1,7600 1,7100 16.680 29.019,53
    02/6/2022 1,7450 0,87% 1,7100 1,7550 1,7100 16.913 29.428,23
    01/6/2022 1,7300 1,17% 1,7000 1,7450 1,7000 10.751 18.554,94
    31/5/2022 1,7100 0,59% 1,7300 1,7300 1,6900 17.270 29.556,15
    30/5/2022 1,7000 -1,16% 1,7500 1,7500 1,7000 19.837 34.347,40
    27/5/2022 1,7200 -0,29% 1,7250 1,7700 1,6950 20.619 35.799,98
    26/5/2022 1,7250 0,58% 1,7450 1,7650 1,7100 17.849 31.028,37
    25/5/2022 1,7150 -0,29% 1,7200 1,7750 1,7150 25.252 44.082,21
    24/5/2022 1,7200 -1,43% 1,7150 1,7550 1,7150 16.458 28.711,30
    23/5/2022 1,7450 -0,29% 1,7550 1,7650 1,7100 20.042 34.855,22
    20/5/2022 1,7500 1,45% 1,7250 1,7800 1,7200 18.124 31.660,10
    19/5/2022 1,7250 -1,99% 1,7000 1,7350 1,6900 22.694 39.022,67
    18/5/2022 1,7600 -1,12% 1,7600 1,7800 1,7100 17.410 30.507,19
    17/5/2022 1,7800 1,71% 1,7800 1,7800 1,7450 23.469 41.611,35
    16/5/2022 1,7500 -0,85% 1,7650 1,8000 1,7200 28.964 50.892,06
    13/5/2022 1,7650 6,01% 1,7150 1,8150 1,6900 77.329 135.827,57
    12/5/2022 1,6650 5,05% 1,5850 1,6850 1,5850 55.916 91.993,02
    11/5/2022 1,5850 0,32% 1,5700 1,5950 1,5550 8.581 13.552,84
    10/5/2022 1,5800 0,00% 1,6000 1,6050 1,5550 9.486 15.021,26
    09/5/2022 1,5800 -1,25% 1,5750 1,6250 1,5550 18.080 28.636,03
    06/5/2022 1,6000 0,00% 1,6000 1,6350 1,5450 21.361 33.719,13
    05/5/2022 1,6000 -1,84% 1,6550 1,6750 1,6000 21.135 34.643,36
    04/5/2022 1,6300 -4,12% 1,6950 1,7150 1,6300 35.877 59.613,17
    03/5/2022 1,7000 -2,86% 1,7250 1,7500 1,6950 14.368 24.653,07
    29/4/2022 1,7500 -1,41% 1,7550 1,7850 1,7200 17.524 30.777,10
    28/4/2022 1,7750 -1,11% 1,8000 1,8000 1,7600 15.855 28.238,36
    27/4/2022 1,7950 0,28% 1,7900 1,7950 1,7500 28.806 51.078,12
    26/4/2022 1,7900 2,29% 1,7150 1,8150 1,7150 36.622 65.513,06
    21/4/2022 1,7500 0,86% 1,7100 1,7550 1,7100 9.070 15.774,46
    20/4/2022 1,7350 0,00% 1,7200 1,7550 1,7000 12.561 21.519,16
    19/4/2022 1,7350 -0,86% 1,7300 1,7700 1,7000 6.034 10.395,45
    14/4/2022 1,7500 -0,57% 1,7400 1,7700 1,7250 5.132 8.956,82
    13/4/2022 1,7600 0,00% 1,7800 1,7800 1,7300 8.101 14.171,45
    12/4/2022 1,7600 -1,40% 1,8150 1,8150 1,7250 10.180 17.800,06
    11/4/2022 1,7850 0,28% 1,8200 1,8200 1,7450 5.515 9.723,86
    08/4/2022 1,7800 0,00% 1,8200 1,8200 1,7600 3.253 5.759,92
    07/4/2022 1,7800 -1,39% 1,8250 1,8250 1,7650 9.142 16.333,76
    06/4/2022 1,8050 0,00% 1,7800 1,8050 1,7700 3.631 6.476,64
    05/4/2022 1,8050 1,40% 1,7900 1,8450 1,7800 48.560 88.086,28
    04/4/2022 1,7800 0,00% 1,7850 1,7950 1,7600 8.715 15.439,51
    01/4/2022 1,7800 4,34% 1,7050 1,7800 1,7000 18.770 32.866,21
    31/3/2022 1,7060 -0,35% 1,6900 1,7080 1,6880 5.555 9.410,93
    30/3/2022 1,7120 0,94% 1,6760 1,7180 1,6760 1.555 2.649,12
    29/3/2022 1,6960 -2,30% 1,7040 1,7060 1,6720 17.720 29.977,08
    28/3/2022 1,7360 -0,12% 1,7040 1,7400 1,7040 14.283 24.672,22
    25/3/2022 1,7380 0,00% 1,7240 1,7500 1,6940 19.321 33.422,75
    24/3/2022 1,7380 0,70% 1,7240 1,7500 1,6940 19.321 33.422,75
    23/3/2022 1,7260 2,98% 1,7200 1,8000 1,7160 109.212 191.933,15
    22/3/2022 1,6760 4,75% 1,6000 1,6760 1,6000 21.783 36.023,32
    21/3/2022 1,6000 3,23% 1,5980 1,6000 1,5400 4.830 7.618,89
    18/3/2022 1,5500 1,57% 1,5020 1,5580 1,5020 1.381 2.121,38
    17/3/2022 1,5260 -3,42% 1,6180 1,6180 1,5260 4.757 7.470,28
    16/3/2022 1,5800 4,50% 1,5560 1,5800 1,5240 8.297 12.967,86
    15/3/2022 1,5120 2,86% 1,4500 1,5120 1,4500 5.446 8.069,62
    14/3/2022 1,4700 2,80% 1,4580 1,4700 1,4440 7.881 11.527,68
    11/3/2022 1,4300 1,56% 1,4260 1,4480 1,4100 17.111 24.345,18
    10/3/2022 1,4080 -1,81% 1,4400 1,4400 1,4000 31.036 43.840,17
    09/3/2022 1,4340 2,43% 1,4320 1,4480 1,4000 23.940 33.926,97
    08/3/2022 1,4000 -2,91% 1,4320 1,4320 1,3980 9.042 12.728,12
    04/3/2022 1,4420 -3,09% 1,4820 1,4820 1,4040 18.590 26.770,25
    03/3/2022 1,4880 0,00% 1,4840 1,5100 1,4580 17.768 26.330,58
    02/3/2022 1,4880 -0,53% 1,4700 1,4880 1,4480 22.629 32.951,42
    01/3/2022 1,4960 -0,53% 1,5780 1,5780 1,4620 19.473 29.189,43
    28/2/2022 1,5040 -3,84% 1,5500 1,5500 1,5000 16.619 25.210,12
    25/2/2022 1,5640 2,76% 1,5800 1,5980 1,5640 23.975 37.860,28
    24/2/2022 1,5220 -8,20% 1,5500 1,6000 1,5220 32.794 51.096,23
    23/2/2022 1,6580 1,72% 1,6300 1,6660 1,6100 32.172 52.555,76
    22/2/2022 1,6300 -1,33% 1,6100 1,6820 1,6100 15.594 25.667,19
    21/2/2022 1,6520 -1,55% 1,6780 1,6780 1,6520 6.300 10.489,48
    18/2/2022 1,6780 -1,06% 1,7000 1,7180 1,6780 7.440 12.655,38
    17/2/2022 1,6960 -0,24% 1,7000 1,7180 1,6960 2.325 3.950,23
    16/2/2022 1,7000 0,47% 1,6920 1,7200 1,6860 11.995 20.503,09
    15/2/2022 1,6920 1,93% 1,6600 1,7000 1,6600 8.561 14.364,47
    14/2/2022 1,6600 -2,58% 1,6460 1,6900 1,6460 7.716 12.887,52
    11/2/2022 1,7040 -0,93% 1,6920 1,7240 1,6920 6.138 10.500,57
    10/2/2022 1,7200 1,18% 1,7000 1,7280 1,6860 9.347 15.904,69
    09/2/2022 1,7000 0,00% 1,7000 1,7180 1,6820 12.466 21.181,57
    08/2/2022 1,7000 -1,28% 1,7000 1,7160 1,6920 13.243 22.517,87
    07/2/2022 1,7220 0,12% 1,7020 1,7420 1,6900 16.997 29.074,53
    04/2/2022 1,7200 2,38% 1,6800 1,7400 1,6520 18.348 31.413,04
    03/2/2022 1,6800 -2,10% 1,7000 1,7280 1,6780 13.977 23.632,81
    02/2/2022 1,7160 -1,27% 1,7380 1,7400 1,7060 12.435 21.310,64
    01/2/2022 1,7380 -0,57% 1,7200 1,7680 1,7120 26.434 45.558,53
    31/1/2022 1,7480 -2,24% 1,7880 1,7880 1,7220 27.924 48.848,55
    28/1/2022 1,7880 -1,22% 1,8000 1,8100 1,7660 4.922 8.838,06
    27/1/2022 1,8100 0,56% 1,7880 1,8100 1,7700 6.401 11.507,67
    26/1/2022 1,8000 0,90% 1,8000 1,8280 1,7800 38.865 70.001,11
    25/1/2022 1,7840 2,18% 1,7580 1,7900 1,7360 34.178 60.337,32
    24/1/2022 1,7460 -0,57% 1,7800 1,7840 1,7300 28.164 49.374,72
    21/1/2022 1,7560 -1,90% 1,7800 1,7860 1,7540 5.954 10.562,80
    20/1/2022 1,7900 2,87% 1,7560 1,7960 1,7560 56.223 100.272,71
    19/1/2022 1,7400 2,59% 1,6720 1,7480 1,6700 55.974 96.744,69
    18/1/2022 1,6960 -0,35% 1,6680 1,7040 1,6680 2.457 4.153,14
    17/1/2022 1,7020 -0,58% 1,6900 1,7440 1,6860 9.376 16.033,48
    14/1/2022 1,7120 0,35% 1,6820 1,7240 1,6800 4.925 8.375,02
    13/1/2022 1,7060 -0,70% 1,7060 1,7200 1,6960 19.662 33.449,38
    12/1/2022 1,7180 3,74% 1,6520 1,7280 1,6500 21.915 37.218,81
    11/1/2022 1,6560 1,97% 1,6520 1,6580 1,6340 6.314 10.417,99
    10/1/2022 1,6240 0,37% 1,6180 1,6600 1,6140 21.844 35.760,60
    07/1/2022 1,6180 -1,22% 1,6380 1,6460 1,5900 3.815 6.165,72
    05/1/2022 1,6380 0,61% 1,6000 1,6540 1,6000 4.409 7.164,75
    04/1/2022 1,6280 0,00% 1,6380 1,6400 1,5820 7.110 11.524,43
    03/1/2022 1,6280 0,87% 1,6280 1,6420 1,6040 5.180 8.405,24
    31/12/2021 1,6140 1,25% 1,5720 1,6140 1,5620 3.209 5.044,89
    30/12/2021 1,5940 -1,36% 1,6100 1,6260 1,5800 2.602 4.168,97
    29/12/2021 1,6160 -0,25% 1,6100 1,6300 1,5900 6.012 9.648,89
    28/12/2021 1,6200 -1,58% 1,6000 1,6320 1,5520 4.493 7.170,19
    27/12/2021 1,6460 0,86% 1,5720 1,6460 1,5720 15 24,39
    23/12/2021 1,6320 3,42% 1,5720 1,6500 1,5720 1.162 1.835,45
    22/12/2021 1,5780 0,00% 1,6120 1,6120 1,5780 1.384 2.188,77
    21/12/2021 1,5780 1,81% 1,5400 1,5860 1,5400 6.576 10.301,28
    20/12/2021 1,5500 -3,97% 1,5420 1,5720 1,5420 12.560 19.546,35
    17/12/2021 1,6140 -0,86% 1,6300 1,6420 1,6000 4.769 7.693,48
    16/12/2021 1,6280 0,00% 1,6320 1,6400 1,6040 5.076 8.228,26
    15/12/2021 1,6280 -1,21% 1,6140 1,6500 1,6100 7.875 12.768,06
    14/12/2021 1,6480 -1,32% 1,6500 1,6680 1,6260 4.819 7.919,67
    13/12/2021 1,6700 -2,68% 1,6920 1,7000 1,6700 12.965 21.793,87
    10/12/2021 1,7160 0,35% 1,7000 1,7400 1,7000 4.338 7.425,99
    09/12/2021 1,7100 0,94% 1,6940 1,7440 1,6940 4.755 8.152,53
    08/12/2021 1,6940 -0,47% 1,7000 1,7180 1,6900 4.900 8.366,16
    07/12/2021 1,7020 1,92% 1,6520 1,7060 1,6520 19.532 33.194,71
    06/12/2021 1,6700 0,60% 1,6600 1,7040 1,6600 3.232 5.397,41
    03/12/2021 1,6600 -0,72% 1,6700 1,7000 1,6480 5.239 8.800,73
    02/12/2021 1,6720 -1,99% 1,7080 1,7080 1,6520 9.527 16.006,37
    01/12/2021 1,7060 2,40% 1,6220 1,7080 1,6220 3.628 6.145,55
    30/11/2021 1,6660 1,59% 1,6060 1,6760 1,6060 3.932 6.491,41
    29/11/2021 1,6400 1,49% 1,6020 1,6520 1,6020 5.599 9.171,16
    26/11/2021 1,6160 -3,81% 1,5900 1,6900 1,5900 9.866 16.160,39
    25/11/2021 1,6800 0,00% 1,7000 1,7100 1,6740 5.672 9.555,06
    24/11/2021 1,6800 -0,59% 1,6900 1,6920 1,6720 5.572 9.364,17
    23/11/2021 1,6900 -2,31% 1,7060 1,7160 1,6900 9.099 15.427,54
    22/11/2021 1,7300 -1,14% 1,7120 1,7600 1,7120 3.666 6.358,52
    19/11/2021 1,7500 -1,13% 1,7700 1,7820 1,7420 8.570 15.029,64
    18/11/2021 1,7700 1,14% 1,7500 1,7800 1,7220 18.299 32.184,49
    17/11/2021 1,7500 -0,91% 1,7500 1,7800 1,7500 10.269 18.101,08
    16/11/2021 1,7660 -1,12% 1,7320 1,7800 1,7320 5.021 8.857,05
    15/11/2021 1,7860 0,90% 1,7520 1,7860 1,7520 595 1.046,04
    12/11/2021 1,7700 -1,34% 1,7940 1,7940 1,7700 5.530 9.834,54
    11/11/2021 1,7940 0,22% 1,7420 1,8260 1,7420 8.651 15.413,85
    10/11/2021 1,7900 6,80% 1,6600 1,8000 1,6600 22.959 39.826,87
    09/11/2021 1,6760 0,72% 1,6580 1,6940 1,6580 10.914 18.371,87
    08/11/2021 1,6640 0,97% 1,6400 1,6900 1,6400 11.277 18.834,27
    05/11/2021 1,6480 -0,72% 1,6600 1,6780 1,6480 3.885 6.468,62
    04/11/2021 1,6600 -0,84% 1,6600 1,6940 1,6600 8.998 15.086,56
    03/11/2021 1,6740 -0,36% 1,6480 1,6940 1,6480 28.751 48.037,68
    02/11/2021 1,6800 -0,83% 1,6780 1,6880 1,6500 13.182 21.979,50
    01/11/2021 1,6940 -0,12% 1,6940 1,6960 1,6760 8.504 14.373,37
    29/10/2021 1,6960 -0,12% 1,6740 1,7300 1,6720 6.255 10.601,98
    27/10/2021 1,6980 -0,12% 1,6740 1,7000 1,6740 849 1.432,38
    26/10/2021 1,7000 0,00% 1,6760 1,7000 1,6740 2.213 3.743,44
    25/10/2021 1,7000 -2,19% 1,6600 1,7000 1,6540 4.986 8.350,66
    21/10/2021 1,7380 1,52% 1,7000 1,7380 1,7000 7.045 12.051,83
    20/10/2021 1,7120 1,30% 1,6900 1,7180 1,6900 5.053 8.610,46
    19/10/2021 1,6900 0,60% 1,6720 1,6980 1,6720 11.714 19.716,72
    18/10/2021 1,6800 -1,75% 1,7000 1,7080 1,6760 15.701 26.464,21
    15/10/2021 1,7100 0,59% 1,6700 1,7280 1,6700 8.766 14.938,78
    14/10/2021 1,7000 0,00% 1,6920 1,7060 1,6740 7.681 12.986,64
    13/10/2021 1,7000 -1,16% 1,7100 1,7400 1,7000 9.495 16.350,08
    12/10/2021 1,7200 -0,12% 1,7020 1,7300 1,6880 10.795 18.412,84
    11/10/2021 1,7220 -2,60% 1,7580 1,7600 1,7200 5.965 10.315,92
    08/10/2021 1,7680 0,45% 1,7280 1,7860 1,7280 23.777 41.822,17
    07/10/2021 1,7600 3,53% 1,7300 1,7640 1,7000 16.551 28.736,44
    06/10/2021 1,7000 -1,96% 1,7580 1,7580 1,7000 6.951 12.068,94
    05/10/2021 1,7340 2,73% 1,6740 1,7400 1,6680 41.455 70.260,19
    04/10/2021 1,6880 -2,99% 1,7680 1,7700 1,6560 44.314 76.204,74
    01/10/2021 1,7400 -5,84% 1,7400 1,7580 1,6700 108.564 186.236,69
    30/9/2021 1,8480 -3,14% 1,9140 1,9500 1,8040 29.262 55.145,65
    29/9/2021 1,9080 2,03% 1,8500 1,9200 1,8340 14.825 27.949,74
    28/9/2021 1,8700 -2,81% 1,9240 1,9400 1,8700 19.661 37.443,85
    27/9/2021 1,9240 -0,31% 1,9360 1,9760 1,9240 6.819 13.222,81
    24/9/2021 1,9300 0,00% 1,9300 1,9760 1,9100 16.876 32.768,82
    23/9/2021 1,9300 -1,53% 1,9860 1,9980 1,9020 14.925 29.212,07
    22/9/2021 1,9600 0,51% 1,9260 1,9760 1,9260 15.014 29.448,75
    21/9/2021 1,9500 -0,20% 1,9520 1,9640 1,9320 19.919 38.784,46
    20/9/2021 1,9540 -1,31% 1,9800 1,9800 1,9180 30.671 59.710,12
    17/9/2021 1,9800 0,00% 1,9800 2,0000 1,9700 21.260 42.360,35
    16/9/2021 1,9800 -0,50% 2,0200 2,0300 1,9720 22.864 45.534,30
    15/9/2021 1,9900 -0,50% 1,9900 2,0600 1,9900 93.905 190.894,01
    14/9/2021 2,0000 4,71% 1,9340 2,0000 1,9000 111.648 220.667,40
    13/9/2021 1,9100 1,27% 1,9000 1,9360 1,8600 17.458 33.292,73
    10/9/2021 1,8860 -0,74% 1,9000 1,9340 1,8860 21.088 40.258,19
    09/9/2021 1,9000 -0,31% 1,9260 1,9300 1,8720 22.685 43.201,52
    08/9/2021 1,9060 2,03% 1,8880 1,9060 1,8460 66.149 124.442,09
    07/9/2021 1,8680 1,41% 1,8500 1,9080 1,8380 53.890 101.424,07
    06/9/2021 1,8420 0,77% 1,8000 1,8440 1,8000 54.380 99.798,43
    03/9/2021 1,8280 0,99% 1,8100 1,8360 1,7820 38.499 69.934,55
    02/9/2021 1,8100 1,00% 1,7680 1,8100 1,7680 17.888 32.092,72
    01/9/2021 1,7920 0,56% 1,7800 1,8100 1,7800 10.515 18.895,21
    31/8/2021 1,7820 -0,89% 1,7700 1,7980 1,7700 14.025 24.999,40
    30/8/2021 1,7980 0,90% 1,7900 1,8180 1,7900 19.665 35.472,82
    27/8/2021 1,7820 0,00% 1,7800 1,7980 1,7680 7.500 13.327,12
    26/8/2021 1,7820 -1,55% 1,7820 1,7960 1,7600 45.514 80.731,62
    25/8/2021 1,8100 -1,42% 1,7740 1,8200 1,7740 23.863 42.665,65
    24/8/2021 1,8360 0,88% 1,8380 1,8400 1,7880 28.671 52.270,62
    23/8/2021 1,8200 4,12% 1,7480 1,8300 1,7480 52.119 94.407,26
    20/8/2021 1,7480 1,04% 1,7020 1,7560 1,7020 16.558 28.936,23
    19/8/2021 1,7300 -1,93% 1,7140 1,7600 1,7140 23.921 41.253,45
    18/8/2021 1,7640 0,11% 1,7620 1,7880 1,7200 8.669 15.269,19
    17/8/2021 1,7620 -2,11% 1,8200 1,8200 1,7600 6.606 11.759,29
    16/8/2021 1,8000 0,22% 1,7800 1,8300 1,7800 24.634 44.270,75
    13/8/2021 1,7960 4,06% 1,7300 1,8100 1,7020 71.234 126.779,72
    12/8/2021 1,7260 3,11% 1,6760 1,7260 1,6760 27.816 47.432,52
    11/8/2021 1,6740 0,36% 1,6600 1,6740 1,6420 19.836 32.981,62
    10/8/2021 1,6680 0,48% 1,6600 1,6700 1,6280 3.867 6.410,42
    09/8/2021 1,6600 1,84% 1,6300 1,6680 1,6100 12.113 20.084,08
    06/8/2021 1,6300 0,00% 1,6300 1,6300 1,6220 2.634 4.285,62
    05/8/2021 1,6300 -1,57% 1,6560 1,6580 1,6300 5.724 9.390,08
    04/8/2021 1,6560 0,85% 1,6400 1,6600 1,6400 16.112 26.732,55
    03/8/2021 1,6420 -0,48% 1,6500 1,6760 1,6420 13.111 21.787,82
    02/8/2021 1,6500 -0,72% 1,6400 1,6760 1,6400 12.772 21.141,21
    30/7/2021 1,6620 0,36% 1,6760 1,6760 1,6300 7.196 11.880,41
    29/7/2021 1,6560 0,49% 1,6480 1,6720 1,6480 11.820 19.614,03
    28/7/2021 1,6480 2,11% 1,6280 1,6520 1,6000 25.818 42.213,49
    27/7/2021 1,6140 0,75% 1,5800 1,6140 1,5800 9.441 15.153,13
    26/7/2021 1,6020 3,22% 1,5700 1,6020 1,5700 5.428 8.564,36
    23/7/2021 1,5520 0,00% 1,5440 1,5940 1,5440 3.520 5.483,47

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΕΚ 0,4280 7,00 % 0,0280 798
    ΦΡΙΓΟ 0,0930 6,29 % 0,0055 421.482
    ΣΠΙ 0,5900 5,73 % 0,0320 9.886
    ΟΛΠ 14,6400 5,48 % 0,7600 62.599
    ΜΥΤΙΛ 14,6000 4,36 % 0,6100 163.232
    ΕΧ 2,5800 4,03 % 0,1000 40
    ΜΟΥΖΚ 0,7400 3,93 % 0,0280 25.158
    ΠΑΠ 2,5000 3,73 % 0,0900 10.981
    ΠΑΙΡ 0,7360 3,66 % 0,0260 7.276
    ΔΕΗ 5,3700 3,27 % 0,1700 593.135
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΙΣ 0,7200 -10,00 % -0,0800 479
    ΕΛΒΕ 4,8000 -5,88 % -0,3000 150
    ΞΥΛΠ 0,1940 -5,83 % -0,0120 2.648
    ΞΥΛΚ 0,1870 -5,56 % -0,0110 25.942
    ΣΠΕΙΣ 6,7000 -5,37 % -0,3800 4.102
    ΙΝΚΑΤ 1,5900 -5,36 % -0,0900 109.877
    ΙΛΥΔΑ 1,1200 -4,68 % -0,0550 5.915
    ΜΕΒΑ 2,1200 -4,50 % -0,1000 1.726
    ΚΟΡΔΕ 0,4460 -4,09 % -0,0190 50.481
    ΜΟΝΤΑ 0,6000 -3,23 % -0,0200 2.346
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,3300 3,23 % 0,4800 6.473.162
    ΟΠΑΠ 12,4800 1,63 % 0,2000 5.734.411
    ΔΕΗ 5,3700 3,27 % 0,1700 3.134.166
    ΕΥΡΩΒ 0,8560 0,00 % 0,0000 3.000.102
    ΕΤΕ 3,0200 -0,20 % -0,0060 2.428.301
    ΜΥΤΙΛ 14,6000 4,36 % 0,6100 2.325.791
    ΑΛΦΑ 0,8300 2,98 % 0,0240 2.185.462
    ΜΟΗ 16,5600 2,60 % 0,4200 1.523.383
    ΤΕΝΕΡΓ 16,7500 1,52 % 0,2500 1.470.427
    ΜΠΕΛΑ 13,7000 0,37 % 0,0500 1.297.736
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8560 0,00 % 3.551.831 3,00εκ.
    ΑΛΦΑ 0,8300 2,98 % 2.668.610 2,19εκ.
    ΠΕΙΡ 1,0400 0,29 % 1.229.458 1,27εκ.
    ΕΤΕ 3,0200 -0,20 % 805.755 2,43εκ.
    ΔΕΗ 5,3700 3,27 % 593.135 3,13εκ.
    ΟΠΑΠ 12,4800 1,63 % 467.201 5,73εκ.
    ΟΤΕ 15,3300 3,23 % 428.507 6,47εκ.
    ΦΡΙΓΟ 0,0930 6,29 % 421.482 38.680
    ΜΠΛΕΚΕΔΡΟΣ 2,1200 -0,93 % 298.898 654,6χιλ.
    ΙΝΛΟΤ 0,6150 2,50 % 281.594 172,6χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΠΛΕΚΕΔΡΟΣ 2,1200 -0,93 % 298.898 0,69 %
    ΔΟΜΙΚ 0,8200 1,74 % 73.500 0,46 %
    ΕΚΤΕΡ 1,4000 1,45 % 32.349 0,29 %
    ΠΕΤΡΟ 5,0200 0,40 % 17.949 0,25 %
    ΟΛΠ 14,6400 5,48 % 62.599 0,25 %
    ΚΟΡΔΕ 0,4460 -4,09 % 50.481 0,24 %
    ΒΙΟΣΚ 0,5500 -2,48 % 33.172 0,21 %
    ΔΕΗ 5,3700 3,27 % 593.135 0,16 %
    ΙΝΚΑΤ 1,5900 -5,36 % 109.877 0,15 %
    ΠΑΙΡ 0,7360 3,66 % 7.276 0,15 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΕΧ 2,5800 4,03 % 40 12,90 %
    ΒΙΣ 0,7200 -10,00 % 479 11,88 %
    ΚΟΡΔΕ 0,4460 -4,09 % 50.481 9,03 %
    ΦΙΕΡ 0,4560 -0,44 % 958 8,73 %
    ΣΠΕΙΣ 6,7000 -5,37 % 4.102 8,47 %
    ΠΑΙΡ 0,7360 3,66 % 7.276 7,89 %
    ΚΑΙΡΟΜΕΖ 0,1196 0,34 % 29.102 7,21 %
    ΣΠΙ 0,5900 5,73 % 9.886 7,17 %
    ΙΝΤΕΤ 0,8580 -0,23 % 651 6,51 %
    ΒΙΟΚΑ 1,5400 0,00 % 810 6,49 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%