Συνεχης ενημερωση

    ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

    2,1900

    -0,1000 (-4,37%)

    • Άνοιγμα 2,3200
    • Υψηλό 2,3200
    • Χαμηλό 2,1600
    • Όγκος 27.331
    • Τζίρος 60.185 €
    • Πράξεις 166
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 -3,95% 1,7700 1,7700 1,6950 9.324 16.012,03
    16/1/2019 1,7700 4,12% 1,7000 1,7750 1,6750 6.223 10.890,70
    15/1/2019 1,7000 -7,10% 1,8050 1,8350 1,6950 15.295 26.332,28
    14/1/2019 1,8300 2,81% 1,8400 1,8700 1,7850 31.691 57.864,87
    11/1/2019 1,7800 14,10% 1,5600 1,7850 1,5600 80.707 135.399,35
    10/1/2019 1,5600 1,30% 1,4900 1,5600 1,4900 1.640 2.514,45
    09/1/2019 1,5400 1,65% 1,4350 1,5400 1,4350 11.748 17.721,80
    08/1/2019 1,5150 0,66% 1,3950 1,5150 1,3950 6.135 9.165,40
    07/1/2019 1,5050 1,69% 1,4000 1,5100 1,3800 2.640 3.876,45
    04/1/2019 1,4800 -3,58% 1,5350 1,5350 1,4800 5.685 8.540,90
    03/1/2019 1,5350 2,33% 1,3900 1,5400 1,3900 11.586 17.491,93
    02/1/2019 1,5000 -0,66% 1,5250 1,5450 1,4300 5.016 7.594,72
    31/12/2018 1,5100 3,42% 1,3800 1,5150 1,3800 7.535 11.265,86
    28/12/2018 1,4600 0,34% 1,4000 1,4600 1,3600 8.839 12.495,67
    27/12/2018 1,4550 1,75% 1,3500 1,4700 1,3500 8.450 12.068,23
    21/12/2018 1,4300 5,93% 1,3950 1,4600 1,3400 6.492 9.105,98
    20/12/2018 1,3500 3,45% 1,2800 1,3500 1,2750 1.564 2.033,16
    19/12/2018 1,3050 -4,40% 1,3200 1,3350 1,3000 1.076 1.411,07
    18/12/2018 1,3650 0,74% 1,3200 1,3650 1,3200 970 1.307,60
    17/12/2018 1,3550 -0,37% 1,3900 1,3900 1,3250 797 1.069,22
    14/12/2018 1,3600 0,00% 1,3600 1,3600 1,3300 6.775 9.199,29
    13/12/2018 1,3600 -1,45% 1,4100 1,4300 1,3500 5.662 7.885,40
    12/12/2018 1,3800 -0,72% 1,3300 1,4200 1,3300 869 1.182,25
    11/12/2018 1,3900 0,72% 1,3150 1,4000 1,3150 528 723,64
    10/12/2018 1,3800 0,73% 1,2900 1,4000 1,2900 4.247 5.845,92
    07/12/2018 1,3700 3,01% 1,2800 1,3700 1,2750 4.389 5.846,95
    06/12/2018 1,3300 -0,37% 1,3200 1,3300 1,3000 10.950 14.370,16
    05/12/2018 1,3350 0,38% 1,2650 1,3450 1,2600 13.297 17.374,18
    04/12/2018 1,3300 2,31% 1,3100 1,3300 1,2900 7.281 9.482,59
    03/12/2018 1,3000 10,17% 1,2300 1,3000 1,2300 11.180 14.275,66
    30/11/2018 1,1800 0,00% 1,1800 1,1800 1,1700 1.673 1.972,76
    29/11/2018 1,1800 -1,67% 1,1650 1,1900 1,1600 4.061 4.733,69
    28/11/2018 1,2000 0,00% 1,1700 1,2100 1,1600 12.892 15.457,02
    27/11/2018 1,2000 -1,64% 1,1800 1,2800 1,1650 2.968 3.503,57
    26/11/2018 1,2200 -0,81% 1,2500 1,2500 1,1800 1.508 1.833,53
    23/11/2018 1,2300 0,00% 1,1700 1,2300 1,1700 1.289 1.514,13
    22/11/2018 1,2300 5,13% 1,1600 1,2350 1,1600 304 357,66
    21/11/2018 1,1700 -2,50% 1,1700 1,2300 1,1700 9.245 10.956,80
    20/11/2018 1,2000 -4,00% 1,2500 1,2500 1,1750 12.919 15.524,98
    19/11/2018 1,2500 -3,85% 1,2650 1,2850 1,2500 2.529 3.174,43
    16/11/2018 1,3000 -1,14% 1,2500 1,3000 1,2500 5.458 6.952,49
    15/11/2018 1,3150 4,37% 1,2250 1,3200 1,2250 5.704 7.318,94
    14/11/2018 1,2600 0,80% 1,2050 1,2800 1,2050 6.401 8.003,97
    13/11/2018 1,2500 -0,79% 1,2850 1,2850 1,2400 412 516,15
    12/11/2018 1,2600 -1,56% 1,2550 1,2750 1,2500 4.047 5.080,58
    09/11/2018 1,2800 -0,39% 1,2600 1,3000 1,2600 1.483 1.911,00
    08/11/2018 1,2850 -2,65% 1,3000 1,3450 1,2800 2.670 3.459,50
    07/11/2018 1,3200 1,93% 1,1800 1,3200 1,1800 3.617 4.714,42
    06/11/2018 1,2950 -2,63% 1,3400 1,3400 1,2850 309 408,72
    05/11/2018 1,3300 -1,12% 1,3000 1,3300 1,2800 4.796 6.225,99
    02/11/2018 1,3450 3,46% 1,3000 1,3450 1,3000 972 1.290,15
    01/11/2018 1,3000 -1,89% 1,2850 1,3500 1,2850 3.630 4.760,22
    31/10/2018 1,3250 1,15% 1,3200 1,3300 1,2900 4.791 6.330,14
    30/10/2018 1,3100 1,16% 1,2500 1,3100 1,2500 3.925 5.012,06
    29/10/2018 1,2950 5,28% 1,2300 1,3250 1,2300 3.012 3.871,87
    26/10/2018 1,2300 0,00% 1,2300 1,2650 1,2300 360 443,15
    25/10/2018 1,2300 -1,60% 1,2300 1,2950 1,2250 3.823 4.723,45
    24/10/2018 1,2500 5,04% 1,1900 1,2700 1,1850 7.162 8.952,09
    23/10/2018 1,1900 0,85% 1,1700 1,2150 1,1650 13.730 16.421,89
    22/10/2018 1,1800 -3,28% 1,2250 1,2250 1,1750 71.912 85.638,77
    19/10/2018 1,2200 -7,58% 1,3050 1,3050 1,2200 28.854 36.159,99
    18/10/2018 1,3200 -1,49% 1,3200 1,3350 1,3200 1.576 2.089,47
    17/10/2018 1,3400 0,75% 1,3600 1,3600 1,3200 2.086 2.808,35
    16/10/2018 1,3300 -1,48% 1,3600 1,3600 1,3250 3.276 4.414,56
    15/10/2018 1,3500 0,37% 1,3000 1,3500 1,3000 9.100 12.199,35
    12/10/2018 1,3450 -2,18% 1,3500 1,3500 1,3250 5.340 7.186,11
    11/10/2018 1,3750 -3,85% 1,3800 1,4000 1,3400 8.457 11.604,11
    10/10/2018 1,4300 0,35% 1,4100 1,4400 1,4000 11.064 15.780,23
    09/10/2018 1,4250 -5,00% 1,4600 1,4900 1,4200 7.569 10.987,47
    08/10/2018 1,5000 0,00% 1,5000 1,5000 1,4800 11.171 16.662,29
    05/10/2018 1,5000 -1,32% 1,4850 1,5400 1,4850 13.395 20.144,43
    04/10/2018 1,5200 0,66% 1,5050 1,5450 1,4900 40.896 61.616,87
    03/10/2018 1,5100 -6,21% 1,5650 1,5650 1,4800 27.792 41.642,13
    02/10/2018 1,6100 -2,42% 1,6150 1,6300 1,5750 29.594 47.743,98
    01/10/2018 1,6500 0,00% 1,6300 1,6500 1,6250 1.169 1.906,33
    28/9/2018 1,6500 0,00% 1,6650 1,6650 1,6400 4.154 6.846,10
    27/9/2018 1,6500 -3,51% 1,6300 1,6650 1,6300 5.022 8.300,58
    26/9/2018 1,7100 -0,87% 1,6900 1,7100 1,6300 19.027 31.884,03
    25/9/2018 1,7250 1,47% 1,6900 1,7250 1,6900 6.520 11.150,13
    24/9/2018 1,7000 -5,03% 1,7600 1,7600 1,7000 8.894 15.287,06
    21/9/2018 1,7900 0,00% 1,7900 1,8800 1,7050 1.440 2.532,31
    20/9/2018 1,7900 -1,10% 1,9000 1,9000 1,7600 1.319 2.354,68
    19/9/2018 1,8100 -2,43% 1,7700 1,8500 1,7700 255 458,91
    18/9/2018 1,8550 4,21% 1,7300 1,8850 1,7300 392 687,17
    17/9/2018 1,7800 -2,47% 1,7800 1,8800 1,7800 2.983 5.368,69
    14/9/2018 1,8250 -0,54% 1,7550 1,8250 1,7500 1.858 3.291,93
    13/9/2018 1,8350 -0,27% 1,8150 1,8350 1,7700 2.235 4.011,91
    12/9/2018 1,8400 -1,60% 1,9350 1,9350 1,8400 187 347,57
    11/9/2018 1,8700 -1,58% 1,8350 1,9350 1,8350 3.975 7.412,17
    10/9/2018 1,9000 1,60% 1,8500 1,9100 1,8150 5.450 10.277,88
    07/9/2018 1,8700 0,81% 1,8550 1,8750 1,8200 3.703 6.894,91
    06/9/2018 1,8550 3,06% 1,7550 1,8550 1,7550 12.382 22.237,67
    05/9/2018 1,8000 -2,96% 1,7750 1,8150 1,7750 4.563 8.210,92
    04/9/2018 1,8550 1,09% 1,7650 1,8550 1,7650 12.290 22.203,93
    03/9/2018 1,8350 1,38% 1,8000 1,8350 1,7600 10.175 18.308,38
    31/8/2018 1,8100 -4,74% 1,8200 1,8200 1,8100 1.972 3.583,62
    30/8/2018 1,9000 0,26% 1,8300 1,9000 1,8300 2.972 5.619,05
    29/8/2018 1,8950 3,55% 1,8000 1,8950 1,8000 6.353 11.679,11
    28/8/2018 1,8300 -1,61% 1,8200 1,8600 1,8200 2.318 4.269,79
    27/8/2018 1,8600 2,20% 1,7550 1,8700 1,7550 2.239 4.143,34
    24/8/2018 1,8200 1,11% 1,8000 1,8200 1,7700 4.801 8.624,76
    23/8/2018 1,8000 0,00% 1,7450 1,8300 1,7450 8.006 14.340,34
    22/8/2018 1,8000 2,27% 1,7550 1,8000 1,7200 10.838 19.459,47
    21/8/2018 1,7600 0,28% 1,7550 1,7950 1,7550 6.978 12.448,54
    20/8/2018 1,7550 2,63% 1,7100 1,7700 1,6900 7.805 13.532,67
    17/8/2018 1,7100 -3,93% 1,7800 1,8150 1,7100 7.496 13.010,91
    16/8/2018 1,7800 -1,93% 1,8350 1,8450 1,7700 6.933 12.508,63
    14/8/2018 1,8150 -3,46% 1,9700 1,9700 1,7950 21.556 39.169,36
    13/8/2018 1,8800 -2,84% 1,8850 1,9050 1,8650 2.097 3.935,62
    10/8/2018 1,9350 0,52% 1,8750 1,9450 1,8750 1.602 3.075,89
    09/8/2018 1,9250 1,32% 1,9550 1,9550 1,8800 2.507 4.741,82
    08/8/2018 1,9000 -3,06% 1,9200 1,9200 1,9000 6.193 11.806,51
    07/8/2018 1,9600 -1,01% 1,9450 1,9950 1,9100 19.188 37.268,00
    06/8/2018 1,9800 1,28% 1,9250 2,0000 1,9250 24.742 48.968,57
    03/8/2018 1,9550 -1,76% 1,9200 1,9800 1,9200 2.532 4.924,57
    02/8/2018 1,9900 2,58% 1,9000 2,0100 1,9000 9.642 18.997,15
    01/8/2018 1,9400 -1,52% 1,9500 1,9600 1,9100 4.406 8.511,25
    31/7/2018 1,9700 -0,25% 1,9500 1,9900 1,9500 429 844,18
    30/7/2018 1,9750 -1,25% 1,9650 2,1400 1,9550 1.725 3.391,81
    27/7/2018 2,0000 -0,99% 1,9750 2,0400 1,9750 1.072 2.157,98
    26/7/2018 2,0200 2,54% 1,9650 2,0200 1,9650 1.551 3.071,04
    25/7/2018 1,9700 -1,99% 2,1600 2,1600 1,9700 5.321 10.549,74
    24/7/2018 2,0100 0,00% 2,0000 2,0400 1,9850 3.145 6.280,84
    23/7/2018 2,0100 -3,37% 2,0300 2,1000 2,0100 5.473 11.179,66
    20/7/2018 2,0800 -0,95% 2,0700 2,0900 2,0400 2.190 4.520,12
    19/7/2018 2,1000 -0,94% 2,1100 2,1100 2,0900 5.016 10.526,46
    18/7/2018 2,1200 -0,93% 2,1000 2,1200 2,0900 2.312 4.852,35
    17/7/2018 2,1400 0,94% 2,1000 2,1400 2,1000 5.438 11.433,28
    16/7/2018 2,1200 0,00% 2,1000 2,1200 2,0600 2.240 4.684,09
    13/7/2018 2,1200 -0,93% 2,0600 2,1300 2,0600 3.333 7.080,84
    12/7/2018 2,1400 0,94% 2,1000 2,1400 2,1000 5.976 12.652,10
    11/7/2018 2,1200 0,47% 2,0500 2,1200 2,0500 18.870 39.790,36
    10/7/2018 2,1100 2,93% 2,0900 2,1200 2,0900 10.795 22.667,70
    09/7/2018 2,0500 -2,84% 2,0400 2,0800 2,0400 2.715 5.630,35
    06/7/2018 2,1100 4,46% 2,0200 2,1300 2,0200 16.563 34.525,37
    05/7/2018 2,0200 1,51% 1,9400 2,0300 1,9400 1.815.518 3.649.181,51
    04/7/2018 1,9900 1,27% 1,9650 2,0100 1,9650 3.064 6.082,91
    03/7/2018 1,9650 -3,68% 1,9650 2,0100 1,9650 4.734 9.456,67
    02/7/2018 2,0400 1,49% 1,9900 2,0400 1,9800 9.315 18.899,36
    29/6/2018 2,0100 1,01% 1,9400 2,0400 1,9350 2.925 5.860,10
    28/6/2018 1,9900 -1,00% 1,9350 2,0000 1,9350 3.444 6.845,01
    27/6/2018 2,0100 -1,95% 2,0500 2,0700 2,0100 3.813 7.763,52
    26/6/2018 2,0500 -0,97% 2,0200 2,0500 2,0200 43 87,19
    25/6/2018 2,0700 1,47% 2,0200 2,0700 2,0200 1.301 2.643,02
    22/6/2018 2,0400 -1,92% 2,1800 2,1800 2,0400 6.161 12.692,14
    21/6/2018 2,0800 0,00% 2,0500 2,1500 2,0500 10.415 21.851,28
    20/6/2018 2,0800 0,00% 2,0300 2,0900 2,0300 5.170 10.661,10
    19/6/2018 2,0800 0,48% 2,0700 2,0900 2,0200 6.005 12.445,90
    18/6/2018 2,0700 -0,96% 2,0100 2,0900 2,0100 3.901 8.009,49
    15/6/2018 2,0900 0,97% 2,1000 2,1100 2,0600 9.269 19.324,28
    14/6/2018 2,0700 0,49% 2,0600 2,1000 2,0100 14.862 30.429,69
    13/6/2018 2,0600 3,00% 1,9700 2,0600 1,9700 3.169 6.334,85
    12/6/2018 2,0000 0,00% 2,0000 2,0000 1,9900 2.183 4.365,68
    11/6/2018 2,0000 -1,48% 2,0300 2,0300 2,0000 4.469 8.997,00
    08/6/2018 2,0300 -1,46% 2,0100 2,0500 2,0100 2.829 5.704,83
    07/6/2018 2,0600 0,00% 2,0000 2,0600 2,0000 4.242 8.681,90
    06/6/2018 2,0600 1,48% 2,0000 2,0600 1,9800 2.446 4.858,48
    05/6/2018 2,0300 -0,98% 1,9900 2,0600 1,9900 2.651 5.383,03
    04/6/2018 2,0500 3,02% 1,9900 2,0500 1,9700 2.065 4.127,34
    01/6/2018 1,9900 0,00% 2,0300 2,0600 1,9900 5.631 11.345,70
    31/5/2018 1,9900 -1,00% 2,0000 2,0000 1,9600 3.406 6.796,11
    30/5/2018 2,0100 -1,47% 1,9800 2,0400 1,9700 5.195 10.421,25
    29/5/2018 2,0400 0,49% 2,0200 2,0400 1,9800 28.825 58.219,45
    25/5/2018 2,0300 -2,87% 2,0500 2,0900 2,0300 23.812 48.837,04
    24/5/2018 2,0900 0,48% 2,0500 2,1100 2,0500 34.705 72.161,02
    23/5/2018 2,0800 -0,95% 2,0500 2,0800 2,0500 9.008 18.689,21
    22/5/2018 2,1000 0,00% 2,0700 2,1000 2,0600 5.385 11.185,57
    21/5/2018 2,1000 0,48% 2,0700 2,1300 2,0700 32.208 68.251,41
    18/5/2018 2,0900 -3,24% 2,1000 2,1400 2,0700 18.727 39.167,42
    17/5/2018 2,1600 0,93% 2,1100 2,1800 2,1100 4.089 8.726,87
    16/5/2018 2,1400 -1,38% 2,1500 2,2200 2,1100 19.910 42.987,90
    15/5/2018 2,1700 -2,25% 2,1700 2,2200 2,1600 12.707 27.643,43
    14/5/2018 2,2200 -0,89% 2,1800 2,2200 2,1600 7.580 16.699,06
    11/5/2018 2,2400 4,67% 2,1400 2,2600 2,1400 18.388 40.652,74
    10/5/2018 2,1400 -0,47% 2,1500 2,1600 2,1300 4.531 9.719,89
    09/5/2018 2,1500 1,42% 2,1000 2,1700 2,1000 14.092 30.187,85
    08/5/2018 2,1200 1,92% 2,0300 2,1200 1,9800 59.009 120.476,11
    07/5/2018 2,0800 -0,95% 2,0300 2,1000 2,0100 15.304 31.404,24
    04/5/2018 2,1000 0,48% 2,0700 2,1200 2,0100 37.076 76.836,68
    03/5/2018 2,0900 -2,34% 2,1200 2,1300 2,0900 8.461 17.808,50
    02/5/2018 2,1400 -4,89% 2,2300 2,2400 2,1400 34.893 76.314,41
    30/4/2018 2,2500 9,76% 2,2300 2,3600 2,2200 76.390 174.194,48
    27/4/2018 2,0500 0,00% 2,0200 2,0500 2,0200 2.771 5.638,21
    26/4/2018 2,0500 0,00% 2,0100 2,0700 2,0100 2.441 4.948,71
    25/4/2018 2,0500 -1,44% 2,0400 2,0600 2,0200 8.532 17.374,25
    24/4/2018 2,0800 0,48% 2,0600 2,0800 2,0400 15.611 32.186,85
    23/4/2018 2,0700 0,98% 2,0200 2,0800 2,0200 3.438 7.059,57
    20/4/2018 2,0500 0,00% 2,0100 2,0500 2,0000 4.267 8.651,51
    19/4/2018 2,0500 0,00% 2,0100 2,0700 2,0000 16.168 32.629,26
    18/4/2018 2,0500 0,00% 2,0400 2,0500 2,0200 17.006 34.715,12
    17/4/2018 2,0500 -2,38% 2,1200 2,1200 2,0100 37.050 75.099,54
    16/4/2018 2,1000 0,96% 2,0400 2,1300 2,0400 18.266 38.314,62
    13/4/2018 2,0800 2,46% 2,0000 2,1000 2,0000 12.735 26.206,81
    12/4/2018 2,0300 -0,98% 2,0000 2,0500 2,0000 9.708 19.648,88
    11/4/2018 2,0500 -2,38% 2,0500 2,0500 2,0300 419 857,98
    10/4/2018 2,1000 1,94% 2,0900 2,1000 2,0100 10.416 21.784,45
    05/4/2018 2,0600 3,00% 1,9550 2,0600 1,9550 8.685 17.779,38
    04/4/2018 2,0000 2,30% 1,9900 2,0000 1,9500 14.297 28.148,72
    03/4/2018 1,9550 -1,76% 1,9250 1,9550 1,9250 3.166 6.144,91
    29/3/2018 1,9900 -2,93% 2,0100 2,0800 1,9900 8.354 16.864,73
    28/3/2018 2,0500 0,00% 2,0300 2,0500 2,0300 2.175 4.450,31

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,4360 14,59 % 0,0555 2.432.521
    ΜΕΒΑ 1,2200 10,91 % 0,1200 13.667
    ΞΥΛΚ 0,1110 9,90 % 0,0100 74.800
    ΑΕΓΕΚ 0,0505 9,78 % 0,0045 93.138
    ΛΑΝΑΚ 0,7400 9,63 % 0,0650 9.000
    ΜΙΝ 0,2340 9,35 % 0,0200 18.490
    ΡΕΒΟΙΛ 0,9150 8,93 % 0,0750 54.337
    ΑΝΕΚ 0,0645 4,88 % 0,0030 129.535
    ΜΙΓ 0,1120 3,90 % 0,0042 5.181.100
    ΓΕΒΚΑ 0,8250 3,77 % 0,0300 1.276
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΟΝΤΑ 0,3600 -9,55 % -0,0380 20.018
    ΚΟΡΔΕ 0,4000 -9,09 % -0,0400 5.000
    ΑΒΕ 0,2200 -8,33 % -0,0200 13.398
    ΙΑΤΡ 1,7050 -5,01 % -0,0900 16.011
    ΟΛΥΜΠ 2,1900 -4,37 % -0,1000 27.331
    ΛΥΚ 0,9080 -3,40 % -0,0320 15.695
    ΦΡΛΚ 5,2000 -3,17 % -0,1700 66.162
    ΣΕΝΤΡ 0,2170 -2,69 % -0,0060 181.416
    ΑΣΤΑΚ 6,6500 -2,21 % -0,1500 314
    ΑΝΕΜΟΣ 2,3500 -2,08 % -0,0500 3.298
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 3,1780 -0,06 % -0,0020 10.046.416
    ΑΛΦΑ 1,6700 -0,89 % -0,0150 7.657.089
    ΕΤΕ 2,4800 1,27 % 0,0310 6.074.576
    ΟΤΕ 12,5500 -0,48 % -0,0600 5.016.653
    ΕΥΡΩΒ 0,8480 -1,34 % -0,0115 3.597.168
    ΟΠΑΠ 9,8400 -1,16 % -0,1150 2.730.001
    ΜΥΤΙΛ 9,9950 -0,74 % -0,0750 2.627.365
    ΜΠΕΛΑ 15,4700 -1,53 % -0,2400 2.287.922
    ΜΟΗ 22,5000 -1,23 % -0,2800 1.652.046
    ΕΛΛΑΚΤΩΡ 1,9000 0,53 % 0,0100 1.557.639
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,1120 3,90 % 5.181.100 568,3χιλ.
    ΑΛΦΑ 1,6700 -0,89 % 4.547.548 7,66εκ.
    ΕΥΡΩΒ 0,8480 -1,34 % 4.223.291 3,60εκ.
    ΠΕΙΡ 3,1780 -0,06 % 3.173.607 10,05εκ.
    ΕΤΕ 2,4800 1,27 % 2.445.575 6,07εκ.
    ΑΤΤ 0,4360 14,59 % 2.432.521 1,02εκ.
    ΕΛΛΑΚΤΩΡ 1,9000 0,53 % 825.386 1,56εκ.
    ΙΝΛΟΤ 0,4000 3,09 % 792.669 312,3χιλ.
    ΦΡΙΓΟ 0,1350 1,50 % 676.702 91.759
    ΔΕΗ 2,1300 -0,28 % 475.106 1,01εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΠΕΙΡ 3,1780 -0,06 % 3.173.607 0,73 %
    ΜΙΓ 0,1120 3,90 % 5.181.100 0,55 %
    ΜΛΣ 5,0400 0,00 % 65.800 0,53 %
    ΑΤΤ 0,4360 14,59 % 2.432.521 0,53 %
    ΙΝΛΟΤ 0,4000 3,09 % 792.669 0,51 %
    ΕΛΛΑΚΤΩΡ 1,9000 0,53 % 825.386 0,47 %
    ΚΕΚΡ 2,7800 -0,71 % 71.064 0,36 %
    ΙΛΥΔΑ 0,4060 3,57 % 29.260 0,36 %
    ΛΕΒΠ 0,2000 0,00 % 7.380 0,34 %
    ΜΟΥΖΚ 0,5400 0,93 % 104.423 0,32 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,3100 0,00 % 33.044 22,58 %
    ΑΤΤ 0,4360 14,59 % 2.432.521 18,53 %
    ΑΒΕ 0,2200 -8,33 % 13.398 18,33 %
    ΡΕΒΟΙΛ 0,9150 8,93 % 54.337 14,29 %
    ΝΑΥΠ 0,5200 -1,89 % 1.921 13,58 %
    ΕΠΙΛΚ 0,2020 2,54 % 7.812 11,68 %
    ΙΛΥΔΑ 0,4060 3,57 % 29.260 11,22 %
    ΜΕΒΑ 1,2200 10,91 % 13.667 10,91 %
    ΑΕΓΕΚ 0,0505 9,78 % 93.138 9,78 %
    ΜΟΝΤΑ 0,3600 -9,55 % 20.018 9,55 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%