Συνεχης ενημερωση

    ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

    2,4400

    0,0000 (0,00%)

    • Άνοιγμα 2,4100
    • Υψηλό 2,4400
    • Χαμηλό 2,3700
    • Όγκος 12.684
    • Τζίρος 30.634 €
    • Πράξεις 67
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 -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 0,00% 1,8500 1,9100 1,8150 5.450 10.277,88

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΑΒΙ 0,2100 13,51 % 0,0250 3.962
    ΦΟΡΘ 0,4620 11,06 % 0,0460 4.940
    ΦΙΕΡ 0,6550 5,65 % 0,0350 34.606
    ΜΑΘΙΟ 0,3020 5,59 % 0,0160 3.040
    ΑΝΕΚ 0,0560 4,67 % 0,0025 2.889
    ΦΡΙΓΟ 0,1980 3,13 % 0,0060 17.900
    ΚΥΡΙΟ 2,0400 3,03 % 0,0600 1.525
    ΑΣΤΑΚ 6,9000 2,99 % 0,2000 42
    ΝΑΚΑΣ 2,1000 2,94 % 0,0600 691
    ΕΒΡΟΦ 0,9400 2,17 % 0,0200 33.674
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΦΤΖΙ 0,3460 -29,67 % -0,1460 160
    ΒΙΟΤ 0,0440 -18,52 % -0,0100 14.787
    ΑΑΑΠ 1,1500 -15,44 % -0,2100 200
    ΣΑΤΟΚ 0,0260 -10,34 % -0,0030 24.714
    ΕΠΙΛΚ 0,2600 -7,14 % -0,0200 75.880
    ΜΑΣΟΠ 0,9000 -5,26 % -0,0500 1.475
    ΠΑΙΡ 0,3420 -5,00 % -0,0180 2.433
    ΙΛΥΔΑ 0,2720 -4,90 % -0,0140 3.100
    ΠΡΔ 0,1400 -4,76 % -0,0070 1.262
    ΔΟΜΙΚ 0,1710 -4,47 % -0,0080 1.177
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,8050 -2,43 % -0,0450 9.579.292
    ΟΤΕ 13,8000 -0,86 % -0,1200 8.516.236
    ΕΤΕ 3,0300 -0,98 % -0,0300 6.323.592
    ΕΥΡΩΒ 0,9600 -0,52 % -0,0050 6.271.261
    ΠΕΙΡ 3,0720 -1,22 % -0,0380 4.362.571
    ΟΠΑΠ 9,8500 -0,51 % -0,0500 3.603.091
    ΜΟΗ 21,4800 -1,38 % -0,3000 3.253.865
    ΜΠΕΛΑ 17,9500 -2,97 % -0,5500 2.774.637
    ΕΕΕ 28,2400 0,86 % 0,2400 1.835.139
    ΛΑΜΔΑ 7,9700 0,89 % 0,0700 1.579.159
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,9600 -0,52 % 6.580.095 6,27εκ.
    ΑΛΦΑ 1,8050 -2,43 % 5.260.679 9,58εκ.
    ΕΤΕ 3,0300 -0,98 % 2.091.639 6,32εκ.
    ΠΕΙΡ 3,0720 -1,22 % 1.400.674 4,36εκ.
    ΜΙΓ 0,0971 -1,32 % 1.082.156 105,4χιλ.
    ΟΤΕ 13,8000 -0,86 % 617.032 8,52εκ.
    ΟΠΑΠ 9,8500 -0,51 % 366.076 3,60εκ.
    ΙΝΛΟΤ 0,4050 0,00 % 326.720 133,5χιλ.
    ΕΛΛΑΚΤΩΡ 1,7100 -1,72 % 319.501 549,8χιλ.
    ΔΕΗ 3,1040 -1,46 % 310.358 967,2χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΛΤΚ 3,3000 0,00 % 87.444 0,62 %
    ΕΧΑΕ 4,4900 -1,54 % 222.941 0,37 %
    ΜΛΣ 1,6200 -2,41 % 44.599 0,36 %
    ΑΛΦΑ 1,8050 -2,43 % 5.260.679 0,34 %
    ΦΙΕΡ 0,6550 5,65 % 34.606 0,34 %
    ΠΕΙΡ 3,0720 -1,22 % 1.400.674 0,32 %
    ΟΤΟΕΛ 7,2200 1,69 % 143.686 0,29 %
    ΛΑΜΔΑ 7,9700 0,89 % 199.714 0,25 %
    ΕΒΡΟΦ 0,9400 2,17 % 33.674 0,25 %
    ΕΤΕ 3,0300 -0,98 % 2.091.639 0,23 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΑΙΡ 0,3420 -5,00 % 2.433 27,22 %
    ΑΑΑΚ 1,8000 0,00 % 82 20,00 %
    ΦΟΡΘ 0,4620 11,06 % 4.940 16,83 %
    ΠΡΔ 0,1400 -4,76 % 1.262 14,97 %
    ΛΑΒΙ 0,2100 13,51 % 3.962 10,81 %
    ΤΖΚΑ 3,9000 -2,01 % 161 10,55 %
    ΑΚΡΙΤ 0,5000 0,00 % 140 10,40 %
    ΜΙΝ 0,2800 0,00 % 1.550 10,00 %
    ΦΙΕΡ 0,6550 5,65 % 34.606 8,87 %
    ΔΡΟΜΕ 0,3820 0,79 % 10.958 8,71 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%