Συνεχης ενημερωση

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

2,4100 €

-0,0300 (-1,23%)

Άνοιγμα 2,4300
Υψηλό 2,4300
Χαμηλό 2,4000

Όγκος 1.232
Τζίρος 2.970 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	115.200,00
25/4/2019	2,6200	-2,60%	2,6600	2,6600	2,5600	51.797	134.803,00
24/4/2019	2,6900	-3,93%	2,8100	2,8300	2,6300	76.989	207.755,00
23/4/2019	2,8000	-2,10%	2,8000	2,8700	2,7200	65.918	184.436,00
18/4/2019	2,8600	6,32%	2,6600	2,8800	2,6500	74.903	208.996,00
17/4/2019	2,6900	-2,54%	2,7000	2,7600	2,6700	12.819	34.644,00
16/4/2019	2,7600	3,76%	2,6500	2,7600	2,6400	26.047	70.618,00
15/4/2019	2,6600	-2,56%	2,7200	2,7800	2,6500	38.576	104.209,00
12/4/2019	2,7300	3,02%	2,4800	2,8000	2,4700	128.905	342.835,00
11/4/2019	2,6500	9,96%	2,7200	2,7800	2,6100	48.526	114.744,00
10/4/2019	2,4100	-2,03%	2,4500	2,4500	2,3500	31.916	76.564,00
09/4/2019	2,4600	-2,77%	2,5500	2,5700	2,4500	27.011	67.233,00
08/4/2019	2,5300	-0,39%	2,5300	2,6000	2,4800	24.784	62.666,00
05/4/2019	2,5400	-4,87%	2,6600	2,7400	2,5300	86.031	226.462,00
04/4/2019	2,6700	25,35%	2,1700	2,6700	2,1700	185.115	460.704,00
03/4/2019	2,1300	2,90%	2,0300	2,1700	2,0200	21.870	46.523,00
02/4/2019	2,0700	-1,90%	2,0200	2,1400	2,0200	15.556	32.391,00
01/4/2019	2,1100	5,50%	2,0600	2,1300	2,0200	23.840	49.790,00
29/3/2019	2,0000	9,29%	1,8200	2,0200	1,8200	29.400	57.036,00
28/3/2019	1,8300	-1,08%	1,8200	1,8750	1,8200	2.339	4.274,00
27/3/2019	1,8500	-2,63%	1,8900	1,8900	1,8350	6.475	12.026,00
26/3/2019	1,9000	1,06%	1,9200	1,9200	1,8900	1.987	3.777,00
22/3/2019	1,8800	2,73%	1,8350	1,9500	1,8350	9.620	18.124,00
21/3/2019	1,8300	-1,61%	1,8400	1,8600	1,8200	6.696	12.313,00
20/3/2019	1,8600	-3,12%	1,8700	1,9000	1,8600	10.260	19.195,00
19/3/2019	1,9200	0,00%	1,9200	1,9200	1,8900	610	1.166,00
18/3/2019	1,9200	-1,03%	1,9950	1,9950	1,8700	5.162	9.915,00
15/3/2019	1,9400	2,65%	1,8550	1,9450	1,8550	7.686	14.850,00
14/3/2019	1,8900	0,53%	1,8350	1,9150	1,8350	12.234	23.028,00
13/3/2019	1,8800	4,74%	1,7850	1,9150	1,7850	24.890	45.942,00
12/3/2019	1,7950	-2,97%	1,8200	1,8350	1,7600	21.386	38.517,00
08/3/2019	1,8500	-3,65%	1,8700	1,8900	1,8350	14.166	26.303,00
07/3/2019	1,9200	-2,04%	1,9300	1,9500	1,8850	11.679	22.449,00
06/3/2019	1,9600	0,26%	1,8900	1,9900	1,8900	14.742	28.766,00
05/3/2019	1,9550	-0,51%	1,9500	2,0000	1,9500	5.769	11.319,00
04/3/2019	1,9650	-2,72%	1,9700	2,0600	1,9300	8.775	17.237,00
01/3/2019	2,0200	0,50%	1,9600	2,0400	1,9500	2.111	4.226,00
28/2/2019	2,0100	-0,99%	2,0300	2,0600	1,9800	11.620	23.385,00
27/2/2019	2,0300	0,50%	2,0100	2,0400	1,9800	3.896	7.801,00
26/2/2019	2,0200	1,00%	2,0000	2,0300	1,9800	3.932	7.866,00
25/2/2019	2,0000	0,00%	1,9900	2,0000	1,9350	46.795	91.747,00
22/2/2019	2,0000	-3,85%	2,0500	2,0500	2,0000	15.385	30.987,00
21/2/2019	2,0800	-4,15%	2,1300	2,1300	2,0800	11.803	24.801,00
20/2/2019	2,1700	0,00%	2,1400	2,1700	2,1200	3.013	6.456,00
19/2/2019	2,1700	1,40%	2,1700	2,2200	2,1300	8.873	19.372,00
18/2/2019	2,1400	-0,47%	2,1500	2,1700	2,1400	7.748	16.614,00
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	8.661,00
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	11.265,00
28/12/2018	1,4600	0,34%	1,4000	1,4600	1,3600	8.839	12.495,00
27/12/2018	1,4550	1,75%	1,3500	1,4700	1,3500	8.450	12.068,00
21/12/2018	1,4300	5,93%	1,3950	1,4600	1,3400	6.492	9.105,00
20/12/2018	1,3500	3,45%	1,2800	1,3500	1,2750	1.564	2.033,00
19/12/2018	1,3050	-4,40%	1,3200	1,3350	1,3000	1.076	1.411,00
18/12/2018	1,3650	0,74%	1,3200	1,3650	1,3200	970	1.307,00
17/12/2018	1,3550	-0,37%	1,3900	1,3900	1,3250	797	1.069,00
14/12/2018	1,3600	0,00%	1,3600	1,3600	1,3300	6.775	9.199,00
13/12/2018	1,3600	-1,45%	1,4100	1,4300	1,3500	5.662	7.885,00
12/12/2018	1,3800	-0,72%	1,3300	1,4200	1,3300	869	1.182,00
11/12/2018	1,3900	0,72%	1,3150	1,4000	1,3150	528	723,00
10/12/2018	1,3800	0,73%	1,2900	1,4000	1,2900	4.247	5.845,00
07/12/2018	1,3700	3,01%	1,2800	1,3700	1,2750	4.389	5.846,00
06/12/2018	1,3300	-0,37%	1,3200	1,3300	1,3000	10.950	14.370,00
05/12/2018	1,3350	0,38%	1,2650	1,3450	1,2600	13.297	17.374,00
04/12/2018	1,3300	2,31%	1,3100	1,3300	1,2900	7.281	9.482,00
03/12/2018	1,3000	10,17%	1,2300	1,3000	1,2300	11.180	14.275,00
30/11/2018	1,1800	0,00%	1,1800	1,1800	1,1700	1.673	1.972,00
29/11/2018	1,1800	-1,67%	1,1650	1,1900	1,1600	4.061	4.733,00
28/11/2018	1,2000	0,00%	1,1700	1,2100	1,1600	12.892	15.457,00
27/11/2018	1,2000	-1,64%	1,1800	1,2800	1,1650	2.968	3.503,00
26/11/2018	1,2200	-0,81%	1,2500	1,2500	1,1800	1.508	1.833,00
23/11/2018	1,2300	0,00%	1,1700	1,2300	1,1700	1.289	1.514,00
22/11/2018	1,2300	5,13%	1,1600	1,2350	1,1600	304	357,00
21/11/2018	1,1700	-2,50%	1,1700	1,2300	1,1700	9.245	10.956,00
20/11/2018	1,2000	-4,00%	1,2500	1,2500	1,1750	12.919	15.524,00
19/11/2018	1,2500	-3,85%	1,2650	1,2850	1,2500	2.529	3.174,00
16/11/2018	1,3000	-1,14%	1,2500	1,3000	1,2500	5.458	6.952,00
15/11/2018	1,3150	4,37%	1,2250	1,3200	1,2250	5.704	7.318,00
14/11/2018	1,2600	0,80%	1,2050	1,2800	1,2050	6.401	8.003,00
13/11/2018	1,2500	-0,79%	1,2850	1,2850	1,2400	412	516,00
12/11/2018	1,2600	-1,56%	1,2550	1,2750	1,2500	4.047	5.080,00
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	3.459,00
07/11/2018	1,3200	1,93%	1,1800	1,3200	1,1800	3.617	4.714,00
06/11/2018	1,2950	-2,63%	1,3400	1,3400	1,2850	309	408,00
05/11/2018	1,3300	-1,12%	1,3000	1,3300	1,2800	4.796	6.225,00
02/11/2018	1,3450	3,46%	1,3000	1,3450	1,3000	972	1.290,00
01/11/2018	1,3000	-1,89%	1,2850	1,3500	1,2850	3.630	4.760,00
31/10/2018	1,3250	1,15%	1,3200	1,3300	1,2900	4.791	6.330,00
30/10/2018	1,3100	1,16%	1,2500	1,3100	1,2500	3.925	5.012,00
29/10/2018	1,2950	5,28%	1,2300	1,3250	1,2300	3.012	3.871,00
26/10/2018	1,2300	0,00%	1,2300	1,2650	1,2300	360	443,00
25/10/2018	1,2300	-1,60%	1,2300	1,2950	1,2250	3.823	4.723,00
24/10/2018	1,2500	5,04%	1,1900	1,2700	1,1850	7.162	8.952,00
23/10/2018	1,1900	0,85%	1,1700	1,2150	1,1650	13.730	16.421,00
22/10/2018	1,1800	-3,28%	1,2250	1,2250	1,1750	71.912	85.638,00
19/10/2018	1,2200	-7,58%	1,3050	1,3050	1,2200	28.854	36.159,00
18/10/2018	1,3200	-1,49%	1,3200	1,3350	1,3200	1.576	2.089,00
17/10/2018	1,3400	0,75%	1,3600	1,3600	1,3200	2.086	2.808,00
16/10/2018	1,3300	-1,48%	1,3600	1,3600	1,3250	3.276	4.414,00
15/10/2018	1,3500	0,37%	1,3000	1,3500	1,3000	9.100	12.199,00
12/10/2018	1,3450	-2,18%	1,3500	1,3500	1,3250	5.340	7.186,00
11/10/2018	1,3750	-3,85%	1,3800	1,4000	1,3400	8.457	11.604,00
10/10/2018	1,4300	0,35%	1,4100	1,4400	1,4000	11.064	15.780,00
09/10/2018	1,4250	-5,00%	1,4600	1,4900	1,4200	7.569	10.987,00
08/10/2018	1,5000	0,00%	1,5000	1,5000	1,4800	11.171	16.662,00
05/10/2018	1,5000	-1,32%	1,4850	1,5400	1,4850	13.395	20.144,00
04/10/2018	1,5200	0,66%	1,5050	1,5450	1,4900	40.896	61.616,00
03/10/2018	1,5100	-6,21%	1,5650	1,5650	1,4800	27.792	41.642,00
02/10/2018	1,6100	-2,42%	1,6150	1,6300	1,5750	29.594	47.743,00
01/10/2018	1,6500	0,00%	1,6300	1,6500	1,6250	1.169	1.906,00
28/9/2018	1,6500	0,00%	1,6650	1,6650	1,6400	4.154	6.846,00
27/9/2018	1,6500	-3,51%	1,6300	1,6650	1,6300	5.022	8.300,00
26/9/2018	1,7100	-0,87%	1,6900	1,7100	1,6300	19.027	31.884,00
25/9/2018	1,7250	1,47%	1,6900	1,7250	1,6900	6.520	11.150,00
24/9/2018	1,7000	-5,03%	1,7600	1,7600	1,7000	8.894	15.287,00
21/9/2018	1,7900	0,00%	1,7900	1,8800	1,7050	1.440	2.532,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%