Συνεχης ενημερωση

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

2,3900 €

-0,0200 (-0,83%)

Άνοιγμα 2,4000
Υψηλό 2,4000
Χαμηλό 2,3700

Όγκος 3.267
Τζίρος 7.793 €
Πράξεις 24

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/7/2023	2,8500	-1,04%	2,8800	2,9200	2,8400	46.232	132.335,65
20/7/2023	2,8800	6,27%	2,7200	2,9200	2,7000	248.161	691.264,78
19/7/2023	2,7100	1,50%	2,6700	2,7100	2,6600	46.018	123.768,24
18/7/2023	2,6700	0,75%	2,7000	2,7000	2,6200	28.713	76.294,18
17/7/2023	2,6500	-1,85%	2,7100	2,7100	2,6400	12.458	33.344,38
14/7/2023	2,7000	1,89%	2,6900	2,7200	2,6300	60.452	163.366,12
13/7/2023	2,6500	-0,38%	2,6300	2,6900	2,6300	5.367	14.287,40
12/7/2023	2,6600	0,76%	2,6400	2,6900	2,6300	11.196	29.668,61
11/7/2023	2,6400	-1,86%	2,7000	2,7000	2,6200	38.359	101.924,58
10/7/2023	2,6900	0,37%	2,6800	2,7100	2,6600	54.833	147.910,54
07/7/2023	2,6800	-0,74%	2,7000	2,7000	2,6500	9.058	24.292,97
06/7/2023	2,7000	1,50%	2,6600	2,7000	2,5900	37.997	101.048,56
05/7/2023	2,6600	2,31%	2,6400	2,6600	2,5900	38.698	101.888,08
04/7/2023	2,6000	-0,76%	2,6600	2,6600	2,5700	41.555	108.014,88
03/7/2023	2,6200	5,22%	2,5300	2,6200	2,4600	35.352	91.502,18
30/6/2023	2,4900	-0,40%	2,5300	2,5600	2,4900	19.156	48.105,51
29/6/2023	2,5000	0,40%	2,4800	2,5500	2,4500	18.288	45.446,73
28/6/2023	2,4900	0,00%	2,5300	2,5300	2,4700	7.381	18.401,26
27/6/2023	2,4900	0,00%	2,4600	2,4900	2,4400	11.063	27.169,55
26/6/2023	2,4900	-4,96%	2,6200	2,6200	2,4700	21.807	54.538,42
23/6/2023	2,6200	1,55%	2,6000	2,6200	2,5300	12.924	33.353,77
22/6/2023	2,5800	1,57%	2,5200	2,5800	2,4900	17.742	44.810,27
21/6/2023	2,5400	-1,17%	2,5900	2,6100	2,5300	12.752	32.803,32
20/6/2023	2,5700	0,78%	2,5200	2,5700	2,4800	18.469	46.483,42
19/6/2023	2,5500	-2,30%	2,6200	2,6200	2,5300	19.740	50.571,16
16/6/2023	2,6100	1,56%	2,5700	2,6500	2,5300	56.823	147.532,69
15/6/2023	2,5700	-1,53%	2,6400	2,6400	2,5400	9.679	24.988,46
14/6/2023	2,6100	1,16%	2,5800	2,6200	2,5500	16.627	42.980,50
13/6/2023	2,5800	-2,27%	2,6300	2,6400	2,5600	44.919	116.819,11
12/6/2023	2,6400	1,54%	2,6400	2,7000	2,6000	108.263	287.464,85
09/6/2023	2,6000	9,70%	2,4800	2,6100	2,4800	308.102	783.619,34
08/6/2023	2,3700	5,33%	2,2800	2,3700	2,2400	82.732	193.335,46
07/6/2023	2,2500	1,81%	2,2400	2,2500	2,1800	8.315	18.456,95
06/6/2023	2,2100	0,45%	2,2000	2,2500	2,1800	13.031	28.741,11
02/6/2023	2,2000	-0,45%	2,2000	2,2100	2,1700	12.374	27.041,49
01/6/2023	2,2100	-2,64%	2,2700	2,2700	2,2000	7.676	17.160,59
31/5/2023	2,2700	1,79%	2,2500	2,2700	2,2100	11.997	26.972,20
30/5/2023	2,2300	1,36%	2,2100	2,2500	2,1900	13.509	29.822,35
29/5/2023	2,2000	0,92%	2,2100	2,2200	2,1700	4.310	9.447,31
26/5/2023	2,1800	2,83%	2,1200	2,1900	2,1200	11.113	23.918,20
25/5/2023	2,1200	3,92%	2,0500	2,1600	2,0400	38.434	80.492,89
24/5/2023	2,0400	0,99%	2,0200	2,0500	1,9800	13.578	27.213,56
23/5/2023	2,0200	-1,46%	2,0500	2,0500	2,0200	9.263	18.889,65
22/5/2023	2,0500	0,99%	2,0500	2,0700	2,0200	16.580	33.979,27
19/5/2023	2,0300	0,00%	1,9900	2,0400	1,9700	3.057	6.106,30
18/5/2023	2,0300	-0,98%	2,0500	2,0500	1,9800	2.553	5.107,92
17/5/2023	2,0500	0,49%	2,0500	2,0500	2,0100	3.512	7.147,30
16/5/2023	2,0400	0,99%	2,0200	2,0400	1,9900	8.498	17.025,18
15/5/2023	2,0200	-0,98%	2,0400	2,0500	1,9900	4.308	8.661,99
12/5/2023	2,0400	-0,49%	2,0100	2,0400	1,9850	5.716	11.440,51
11/5/2023	2,0500	0,00%	2,0500	2,0500	2,0100	1.221	2.476,76
10/5/2023	2,0500	0,99%	2,0400	2,0500	2,0200	5.864	11.961,59
09/5/2023	2,0300	1,50%	2,0000	2,1000	2,0000	9.773	19.716,68
08/5/2023	2,0000	1,01%	1,9500	2,0000	1,9500	3.705	7.374,49
05/5/2023	1,9800	-0,75%	2,0000	2,0000	1,9700	3.849	7.621,15
04/5/2023	1,9950	-0,25%	1,9500	2,0000	1,9500	6.704	13.304,45
03/5/2023	2,0000	-2,44%	2,0500	2,0500	1,9700	13.875	27.562,45
02/5/2023	2,0500	-0,97%	2,0600	2,0600	2,0200	2.184	4.424,61
28/4/2023	2,0700	0,98%	2,0900	2,0900	2,0200	8.419	17.134,51
27/4/2023	2,0500	-0,49%	2,0300	2,0600	2,0300	3.906	7.974,46
26/4/2023	2,0600	0,98%	2,0300	2,0600	2,0200	468	953,88
25/4/2023	2,0400	0,49%	2,0900	2,0900	2,0300	6.291	12.840,86
24/4/2023	2,0300	-1,46%	2,0900	2,0900	2,0200	3.735	7.606,99
21/4/2023	2,0600	-1,44%	2,0700	2,1000	2,0400	6.229	12.845,06
20/4/2023	2,0900	-1,42%	2,1300	2,1300	2,0700	4.209	8.824,71
19/4/2023	2,1200	-0,93%	2,1400	2,1400	2,0900	3.713	7.829,50
18/4/2023	2,1400	-1,83%	2,1900	2,1900	2,1400	6.419	13.775,89
13/4/2023	2,1800	1,40%	2,1800	2,1800	2,1100	7.039	15.192,38
12/4/2023	2,1500	0,00%	2,1500	2,1600	2,1200	2.908	6.218,99
11/4/2023	2,1500	2,38%	2,0800	2,1800	2,0800	6.953	14.752,41
07/4/2023	2,1000	0,00%	2,1000	2,1400	2,0400	6.053	12.593,21
06/4/2023	2,1000	1,94%	2,1000	2,1400	2,0400	6.053	12.593,21
05/4/2023	2,0600	-2,37%	2,1400	2,1400	2,0600	2.249	4.715,27
04/4/2023	2,1100	1,93%	2,0800	2,1200	2,0400	3.348	6.957,66
03/4/2023	2,0700	1,47%	2,0200	2,0800	2,0200	2.735	5.598,39
31/3/2023	2,0400	-0,49%	2,0900	2,0900	2,0200	1.575	3.214,14
30/3/2023	2,0500	0,49%	2,0400	2,0500	1,9950	2.383	4.836,66
29/3/2023	2,0400	0,00%	2,0000	2,0600	2,0000	983	1.982,35
28/3/2023	2,0400	0,00%	2,0400	2,0500	1,9900	6.589	13.330,73
27/3/2023	2,0400	-0,97%	2,0600	2,0700	2,0000	3.572	7.264,39
24/3/2023	2,0600	-0,96%	2,1300	2,1400	1,9950	15.654	31.715,43
23/3/2023	2,0800	0,00%	2,0800	2,0800	2,0400	6.540	13.581,04
22/3/2023	2,0800	0,00%	2,1300	2,1300	2,0600	655	1.359,26
21/3/2023	2,0800	5,05%	2,0000	2,1000	1,9800	27.054	55.522,61
20/3/2023	1,9800	-0,75%	1,9500	2,0000	1,9500	2.913	5.769,93
17/3/2023	1,9950	-0,25%	2,0000	2,0200	1,9650	4.614	9.219,76
16/3/2023	2,0000	-1,48%	2,0300	2,0400	1,9900	13.388	26.903,12
15/3/2023	2,0300	-2,40%	2,0800	2,1300	1,9900	9.557	19.271,40
14/3/2023	2,0800	1,46%	2,0400	2,0800	1,9850	9.532	19.476,94
13/3/2023	2,0500	-1,44%	2,0600	2,0800	1,9850	41.784	84.842,65
10/3/2023	2,0800	-2,35%	2,1100	2,1700	2,0300	13.117	27.200,56
09/3/2023	2,1300	0,47%	2,0900	2,1500	2,0600	9.781	20.523,48
08/3/2023	2,1200	-1,40%	2,1500	2,1500	2,0200	17.788	37.175,89
07/3/2023	2,1500	0,94%	2,1000	2,1700	2,0800	16.495	35.233,82
06/3/2023	2,1300	-2,74%	2,2000	2,2000	2,0900	23.585	49.931,41
03/3/2023	2,1900	-0,45%	2,2000	2,2300	2,1500	8.674	18.812,93
02/3/2023	2,2000	-1,79%	2,1800	2,2200	2,1500	12.374	26.958,53
01/3/2023	2,2400	0,45%	2,2600	2,2600	2,1900	14.010	30.963,41
28/2/2023	2,2300	-0,45%	2,2300	2,2400	2,1900	22.459	49.760,98
24/2/2023	2,2400	-0,44%	2,2400	2,2900	2,2300	8.466	18.965,68
23/2/2023	2,2500	0,00%	2,2300	2,2800	2,2200	9.685	21.651,42
22/2/2023	2,2500	-0,88%	2,2500	2,2700	2,2200	27.213	61.101,54
21/2/2023	2,2700	0,00%	2,2700	2,2800	2,2400	14.541	32.790,46
20/2/2023	2,2700	0,00%	2,2500	2,3200	2,2500	15.291	34.860,88
17/2/2023	2,2700	-0,87%	2,2600	2,3000	2,2400	21.359	48.421,89
16/2/2023	2,2900	-1,29%	2,3200	2,3400	2,2600	40.725	93.038,12
15/2/2023	2,3200	-0,43%	2,3500	2,3500	2,2800	19.344	44.748,33
14/2/2023	2,3300	-0,43%	2,3100	2,3400	2,2600	23.972	55.038,15
13/2/2023	2,3400	-0,85%	2,2900	2,3700	2,2800	29.876	68.921,25
10/2/2023	2,3600	0,43%	2,3500	2,3900	2,2800	19.203	44.907,12
09/2/2023	2,3500	7,80%	2,2000	2,4100	2,1900	112.748	260.182,00
08/2/2023	2,1800	1,40%	2,1600	2,1800	2,1400	18.803	40.712,29
07/2/2023	2,1500	0,47%	2,1800	2,1800	2,1200	9.508	20.461,53
06/2/2023	2,1400	3,38%	2,0800	2,1700	2,0700	41.306	87.629,02
03/2/2023	2,0700	0,49%	2,0700	2,0800	2,0000	39.105	79.900,50
02/2/2023	2,0600	-0,96%	2,0600	2,1100	2,0100	64.047	131.296,22
01/2/2023	2,0800	-0,48%	2,0900	2,1000	2,0500	21.597	44.890,27
31/1/2023	2,0900	-0,48%	2,1000	2,1100	2,0500	21.775	45.497,60
30/1/2023	2,1000	0,00%	2,1000	2,1400	2,0400	31.998	66.557,91
27/1/2023	2,1000	-2,78%	2,1600	2,1800	2,0900	45.257	96.877,40
26/1/2023	2,1600	4,85%	2,1000	2,1800	2,0800	58.991	126.205,19
25/1/2023	2,0600	2,49%	2,0400	2,1200	2,0400	136.982	286.047,15
24/1/2023	2,0100	-1,47%	2,0400	2,0500	1,9850	34.599	69.688,13
23/1/2023	2,0400	2,00%	2,0000	2,0400	2,0000	28.119	56.734,47
20/1/2023	2,0000	0,50%	1,9600	2,0000	1,9600	15.498	30.839,63
19/1/2023	1,9900	1,02%	1,9800	2,0400	1,9700	51.789	103.487,64
18/1/2023	1,9700	0,00%	1,9800	1,9900	1,9250	14.616	28.850,84
17/1/2023	1,9700	0,51%	1,9500	1,9800	1,9200	37.210	72.275,38
16/1/2023	1,9600	2,62%	1,8950	1,9650	1,8800	81.297	157.867,56
13/1/2023	1,9100	0,53%	1,9400	1,9500	1,8900	16.468	31.529,04
12/1/2023	1,9000	1,33%	1,9000	1,9150	1,8600	21.898	41.464,52
11/1/2023	1,8750	0,27%	1,8950	1,9400	1,8500	19.162	36.028,04
10/1/2023	1,8700	1,91%	1,8200	1,8800	1,8200	17.372	32.360,70
09/1/2023	1,8350	-2,91%	1,8800	1,9200	1,8200	36.269	67.426,85
05/1/2023	1,8900	0,27%	1,8950	1,9150	1,8700	14.627	27.722,47
04/1/2023	1,8850	1,07%	1,8350	1,8950	1,8300	33.371	62.285,74
03/1/2023	1,8650	0,27%	1,8600	1,8950	1,8350	11.782	22.130,03
02/1/2023	1,8600	4,20%	1,8050	1,8700	1,7600	67.046	122.456,11
30/12/2022	1,7850	1,42%	1,7600	1,7850	1,7600	4.612	8.187,95
29/12/2022	1,7600	-1,40%	1,7900	1,7900	1,7600	6.469	11.489,18
28/12/2022	1,7850	1,42%	1,7800	1,8000	1,7600	7.610	13.541,56
27/12/2022	1,7600	-1,12%	1,7600	1,8100	1,7600	9.131	16.275,35
23/12/2022	1,7800	2,01%	1,7900	1,7900	1,7500	6.081	10.750,37
22/12/2022	1,7450	-0,29%	1,7450	1,7900	1,7450	26.203	46.307,64
21/12/2022	1,7500	1,74%	1,7150	1,7500	1,7150	3.513	6.126,82
20/12/2022	1,7200	-2,55%	1,7500	1,7700	1,7150	11.684	20.396,00
19/12/2022	1,7650	2,02%	1,7300	1,7700	1,7100	25.376	44.562,89
16/12/2022	1,7300	0,87%	1,7100	1,7550	1,7100	6.005	10.342,26
15/12/2022	1,7150	-0,87%	1,7150	1,7800	1,7150	23.476	41.178,38
14/12/2022	1,7300	0,29%	1,7300	1,7300	1,7000	10.627	18.261,61
13/12/2022	1,7250	0,29%	1,7200	1,7600	1,6950	6.733	11.675,05
12/12/2022	1,7200	-1,15%	1,7400	1,7400	1,7050	8.042	13.885,30
09/12/2022	1,7400	1,75%	1,7250	1,7400	1,6950	12.322	21.193,94
08/12/2022	1,7100	0,00%	1,7000	1,7150	1,6750	9.180	15.590,24
07/12/2022	1,7100	0,29%	1,7250	1,7250	1,6750	7.487	12.783,58
06/12/2022	1,7050	-0,29%	1,7300	1,7300	1,6850	9.994	17.009,79
05/12/2022	1,7100	1,48%	1,7350	1,7350	1,6800	13.969	23.704,92
02/12/2022	1,6850	-1,46%	1,7100	1,7450	1,6750	12.742	21.737,76
01/12/2022	1,7100	-1,44%	1,7400	1,7400	1,7050	8.533	14.706,04
30/11/2022	1,7350	1,17%	1,7050	1,7400	1,7050	7.303	12.605,33
29/11/2022	1,7150	-0,87%	1,7300	1,7450	1,7100	5.220	8.994,57
28/11/2022	1,7300	1,17%	1,7100	1,7300	1,7050	6.121	10.527,14
25/11/2022	1,7100	-1,44%	1,7150	1,7500	1,7100	12.828	22.115,92
24/11/2022	1,7350	1,46%	1,7350	1,7400	1,7100	11.669	20.153,89
23/11/2022	1,7100	-0,58%	1,7200	1,7350	1,7100	20.347	34.968,64
22/11/2022	1,7200	-0,29%	1,7350	1,7450	1,7200	13.047	22.528,33
21/11/2022	1,7250	-0,29%	1,7600	1,7600	1,7150	9.336	16.165,49
18/11/2022	1,7300	-0,29%	1,7500	1,7600	1,7250	9.935	17.348,43
17/11/2022	1,7350	-0,57%	1,7300	1,7500	1,7100	26.136	45.191,78
16/11/2022	1,7450	-0,57%	1,7250	1,7500	1,7100	15.020	25.892,38
15/11/2022	1,7550	0,86%	1,7500	1,7600	1,7250	11.214	19.549,91
14/11/2022	1,7400	-0,57%	1,7700	1,7700	1,7150	10.410	18.097,40
11/11/2022	1,7500	0,29%	1,7650	1,7650	1,7150	10.026	17.460,94
10/11/2022	1,7450	0,00%	1,7450	1,7450	1,7200	8.514	14.756,29
09/11/2022	1,7450	0,00%	1,7450	1,7600	1,7150	7.369	12.838,57
08/11/2022	1,7450	-0,29%	1,7700	1,7700	1,7250	12.148	21.081,49
07/11/2022	1,7500	0,00%	1,7300	1,7700	1,7300	7.456	12.994,33
04/11/2022	1,7500	0,57%	1,7150	1,7650	1,7150	10.413	18.159,15
03/11/2022	1,7400	1,75%	1,7600	1,7600	1,7150	6.486	11.237,97
02/11/2022	1,7100	-3,66%	1,7750	1,7800	1,7100	17.284	29.916,09
01/11/2022	1,7750	-0,84%	1,7900	1,7900	1,7750	8.429	15.029,25
31/10/2022	1,7900	0,00%	1,7800	1,8000	1,7500	12.315	22.017,04
27/10/2022	1,7900	1,42%	1,7300	1,7900	1,7300	19.501	34.600,08
26/10/2022	1,7650	0,00%	1,7450	1,7800	1,7350	17.501	30.749,63
25/10/2022	1,7650	1,15%	1,7700	1,7800	1,7300	8.932	15.702,48
24/10/2022	1,7450	0,58%	1,7550	1,7800	1,7250	41.260	72.699,59
21/10/2022	1,7350	-0,29%	1,7450	1,7600	1,7200	6.392	11.109,53
20/10/2022	1,7400	1,16%	1,7450	1,7500	1,7100	13.232	22.901,66
19/10/2022	1,7200	0,00%	1,7100	1,7450	1,6950	47.139	80.766,39
18/10/2022	1,7200	0,29%	1,7300	1,7350	1,7100	8.290	14.278,80
17/10/2022	1,7150	1,48%	1,6900	1,7250	1,6900	4.347	7.407,38
14/10/2022	1,6900	-1,74%	1,7450	1,7500	1,6900	9.546	16.278,42
13/10/2022	1,7200	-0,29%	1,7300	1,7350	1,7000	8.680	14.861,26
12/10/2022	1,7250	1,17%	1,7150	1,7300	1,6950	4.006	6.900,69
11/10/2022	1,7050	-0,58%	1,7500	1,7500	1,6850	7.397	12.594,59
10/10/2022	1,7150	-0,87%	1,7550	1,7550	1,7050	4.550	7.838,05
07/10/2022	1,7300	-1,98%	1,7750	1,7750	1,6950	11.678	20.041,01
06/10/2022	1,7650	1,15%	1,7650	1,7650	1,7200	7.653	13.410,53
05/10/2022	1,7450	0,87%	1,7400	1,7600	1,6850	4.746	8.103,69
04/10/2022	1,7300	0,58%	1,7100	1,7500	1,7100	5.993	10.317,29
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	0,00%	1,7150	1,8150	1,6900	77.329	135.827,57

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%