Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

18,4500 €

-0,0500 (-0,27%)

Άνοιγμα 18,5000
Υψηλό 18,5800
Χαμηλό 18,3500

Όγκος 635.629
Τζίρος 11.722.241 €
Πράξεις 2.524

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/7/2023	15,9400	-0,99%	16,0300	16,1300	15,8500	235.122	3.757.856,21
17/7/2023	16,1000	-0,98%	16,2600	16,2600	16,0500	163.017	2.630.298,19
14/7/2023	16,2600	0,62%	16,2900	16,3200	16,1200	221.320	3.591.569,11
13/7/2023	16,1600	0,12%	16,2000	16,2600	16,0700	158.129	2.558.993,86
12/7/2023	16,1400	-0,31%	16,1000	16,2600	16,0400	429.494	6.933.899,08
11/7/2023	16,1900	2,60%	15,7800	16,2000	15,7800	275.893	4.445.632,97
10/7/2023	15,7800	1,22%	15,6800	15,9600	15,6400	103.609	1.636.423,23
07/7/2023	15,5900	-1,02%	15,8400	15,8600	15,5900	193.805	3.041.733,98
06/7/2023	15,7500	-2,17%	16,0100	16,0400	15,7500	201.351	3.190.360,24
05/7/2023	16,1000	-0,06%	16,1200	16,2300	16,0100	157.098	2.530.579,04
04/7/2023	16,1100	-0,62%	16,1800	16,2500	16,0900	124.407	2.008.010,79
03/7/2023	16,2100	1,44%	15,9800	16,2100	15,9800	264.690	4.265.001,62
30/6/2023	15,9800	0,82%	15,9800	16,1500	15,9000	330.581	5.290.324,37
29/6/2023	15,8500	1,67%	15,6700	15,9000	15,6500	394.201	6.241.732,40
28/6/2023	15,5900	0,00%	15,7000	15,8400	15,5900	181.102	2.844.045,42
27/6/2023	15,5900	0,32%	15,6000	15,8700	15,4500	269.763	4.238.294,36
26/6/2023	15,5400	-1,96%	15,8500	15,8900	15,5000	452.989	7.083.696,19
23/6/2023	15,8500	-0,31%	15,8900	15,9400	15,8000	213.487	3.387.829,77
22/6/2023	15,9000	-0,93%	16,0500	16,0500	15,8000	234.552	3.727.067,04
21/6/2023	16,0500	0,31%	16,1500	16,1500	15,8600	453.368	7.253.824,05
20/6/2023	16,0000	0,00%	16,0000	16,2000	15,7800	311.107	4.969.173,25
19/6/2023	16,0000	-4,99%	16,3900	16,3900	15,9500	288.056	4.642.855,27
16/6/2023	16,8400	2,43%	16,4900	16,8800	16,4800	590.914	9.916.826,15
15/6/2023	16,4400	-0,84%	16,5000	16,5700	16,4000	364.554	6.003.211,14
14/6/2023	16,5800	1,16%	16,5200	16,7000	16,4000	432.248	7.160.733,62
13/6/2023	16,3900	0,86%	16,2000	16,3900	16,0800	375.637	6.116.535,63
12/6/2023	16,2500	1,06%	16,0800	16,4000	16,0400	257.888	4.193.372,72
09/6/2023	16,0800	0,50%	15,9000	16,1600	15,9000	152.346	2.448.838,06
08/6/2023	16,0000	0,00%	16,0200	16,0400	15,7600	368.258	5.876.793,56
07/6/2023	16,0000	0,00%	16,0000	16,0900	15,9100	743.646	11.896.331,75
06/6/2023	16,0000	0,00%	15,6400	16,0000	15,4200	1.212.396	19.133.939,28
02/6/2023	16,0000	1,59%	15,8000	16,0900	15,8000	643.888	10.306.633,21
01/6/2023	15,7500	-1,44%	15,9800	16,1400	15,6600	928.830	14.738.359,86
31/5/2023	15,9800	-0,19%	16,4800	16,4800	15,9800	3.675.380	58.837.523,80
30/5/2023	16,0100	-1,96%	16,3300	16,4400	16,0100	662.131	10.688.549,49
29/5/2023	16,3300	1,43%	16,3700	16,5100	16,1700	547.346	8.913.017,37
26/5/2023	16,1000	0,00%	16,1000	16,3100	16,1000	583.113	9.442.666,43
25/5/2023	16,1000	-0,80%	16,5000	16,5300	16,1000	778.558	12.714.227,88
24/5/2023	16,2300	-0,31%	16,3500	16,4000	16,1200	417.559	6.781.385,28
23/5/2023	16,2800	0,00%	16,3000	16,5200	16,2800	510.966	8.384.585,64
22/5/2023	16,2800	2,26%	16,8700	16,9200	16,2300	1.152.828	18.970.267,59
19/5/2023	15,9200	1,73%	15,7400	16,1000	15,6700	396.874	6.313.300,69
18/5/2023	15,6500	-0,32%	15,7000	15,9000	15,6500	353.437	5.558.564,64
17/5/2023	15,7000	-1,88%	15,9400	16,1400	15,6700	389.487	6.188.037,14
16/5/2023	16,0000	0,57%	16,0700	16,1000	15,9100	272.228	4.358.860,62
15/5/2023	15,9100	0,51%	15,8300	16,0900	15,8300	323.907	5.177.189,00
12/5/2023	15,8300	-1,92%	16,1400	16,1600	15,8300	379.059	6.047.823,81
11/5/2023	16,1400	-1,82%	16,4700	16,4700	16,1400	314.221	5.101.510,53
10/5/2023	16,4400	2,75%	16,0000	16,4400	15,9900	463.106	7.554.648,12
09/5/2023	16,0000	-1,11%	16,1800	16,1800	15,9300	164.325	2.630.546,55
08/5/2023	16,1800	1,38%	16,0000	16,1800	15,9600	260.405	4.183.983,39
05/5/2023	15,9600	1,01%	15,9000	16,1400	15,6600	431.296	6.873.416,44
04/5/2023	15,8000	0,19%	15,7200	16,0000	15,7000	388.361	6.170.883,14
03/5/2023	15,7700	0,77%	15,5900	15,7900	15,4300	325.730	5.107.767,68
02/5/2023	15,6500	1,23%	15,3800	15,6500	15,3800	320.148	4.984.371,00
28/4/2023	15,4600	-0,51%	15,5000	15,6500	15,4500	230.589	3.581.118,06
27/4/2023	15,5400	2,10%	15,2200	15,5400	15,2200	162.842	2.513.454,92
26/4/2023	15,2200	-0,46%	15,2100	15,2700	15,1200	210.182	3.194.816,64
25/4/2023	15,2900	-0,46%	15,4000	15,4000	15,1300	222.925	3.392.815,23
24/4/2023	15,3600	0,39%	15,3000	15,4800	15,2800	214.657	3.296.704,58
21/4/2023	15,3000	-0,07%	15,3800	15,5000	15,2800	215.648	3.308.259,99
20/4/2023	15,3100	-0,78%	15,3500	15,5200	15,3000	254.473	3.916.806,74
19/4/2023	15,4300	-0,32%	15,5200	15,5800	15,3300	221.114	3.414.173,80
18/4/2023	15,4800	1,64%	15,4400	15,5700	15,3300	712.140	10.995.892,27
13/4/2023	15,2300	-1,10%	15,4200	15,4900	15,1900	533.263	8.166.713,91
12/4/2023	15,4000	0,65%	15,3300	15,6000	15,3000	532.079	8.230.200,66
11/4/2023	15,3000	0,66%	15,2000	15,3000	15,1100	290.568	4.431.050,69
07/4/2023	15,2000	0,00%	15,1200	15,2000	14,9100	257.578	3.887.674,92
06/4/2023	15,2000	0,66%	15,1200	15,2000	14,9100	257.578	3.887.674,92
05/4/2023	15,1000	1,00%	14,8000	15,1000	14,8000	102.415	1.537.511,19
04/4/2023	14,9500	0,54%	14,8700	15,0000	14,7800	247.588	3.690.181,77
03/4/2023	14,8700	0,54%	14,7900	15,1000	14,7900	202.486	3.032.797,33
31/3/2023	14,7900	-1,47%	14,9100	15,0500	14,7900	290.938	4.329.445,93
30/3/2023	15,0100	0,07%	15,0000	15,0600	14,9400	232.449	3.486.860,86
29/3/2023	15,0000	0,81%	14,8400	15,1000	14,7600	354.324	5.292.693,56
28/3/2023	14,8800	0,54%	14,8000	14,9300	14,7600	312.679	4.645.714,09
27/3/2023	14,8000	1,37%	14,7000	14,8700	14,6700	157.610	2.330.257,02
24/3/2023	14,6000	-3,63%	14,9600	15,0000	14,6000	367.419	5.411.008,77
23/3/2023	15,1500	3,06%	14,8500	15,1500	14,7500	314.377	4.708.390,31
22/3/2023	14,7000	-1,34%	14,9000	14,9800	14,7000	216.297	3.197.018,13
21/3/2023	14,9000	2,41%	14,5500	14,9000	14,5200	468.096	6.916.322,67
20/3/2023	14,5500	-1,82%	14,7000	14,7900	14,5400	447.257	6.537.787,26
17/3/2023	14,8200	1,72%	14,8300	15,0900	14,7400	904.591	13.462.504,37
16/3/2023	14,5700	-1,55%	15,1000	15,1500	14,5700	771.989	11.408.967,40
15/3/2023	14,8000	-1,92%	15,3100	15,3400	14,7200	622.552	9.333.149,47
14/3/2023	15,0900	4,65%	14,7000	15,1000	14,5500	676.771	10.027.521,42
13/3/2023	14,4200	-2,10%	14,5500	14,7200	14,4000	441.131	6.412.153,42
10/3/2023	14,7300	1,52%	14,5100	14,7500	14,4400	492.556	7.178.235,45
09/3/2023	14,5100	-1,09%	14,8100	14,9100	14,5100	529.040	7.779.820,95
08/3/2023	14,6700	0,76%	14,5000	14,8900	14,4100	461.375	6.755.259,23
07/3/2023	14,5600	-0,48%	14,3200	14,6000	14,3200	345.494	5.009.313,65
06/3/2023	14,6300	-1,68%	14,8300	14,9600	14,4000	677.163	9.927.310,80
03/3/2023	14,8800	-1,46%	15,1000	15,2000	14,8400	212.884	3.176.403,35
02/3/2023	15,1000	-0,53%	15,1000	15,1000	14,7400	359.944	5.378.598,43
01/3/2023	15,1800	3,41%	14,7000	15,1900	14,7000	482.703	7.255.714,48
28/2/2023	14,6800	-0,47%	14,9500	14,9500	14,6300	1.096.369	16.123.132,17
24/2/2023	14,7500	-1,34%	14,8600	15,0500	14,6700	321.138	4.782.471,90
23/2/2023	14,9500	2,75%	14,5500	14,9500	14,4900	541.749	7.946.666,44
22/2/2023	14,5500	-1,56%	14,7800	14,8600	14,5300	674.529	9.840.347,69
21/2/2023	14,7800	-1,86%	15,0600	15,0600	14,7800	258.462	3.844.310,02
20/2/2023	15,0600	0,40%	15,0000	15,1000	15,0000	208.824	3.144.027,70
17/2/2023	15,0000	-0,40%	15,0000	15,0300	14,8000	331.237	4.946.339,03
16/2/2023	15,0600	1,07%	14,9000	15,0600	14,8300	432.395	6.474.756,41
15/2/2023	14,9000	0,13%	14,7700	14,9300	14,6200	465.609	6.879.453,99
14/2/2023	14,8800	-1,98%	15,3000	15,3000	14,7300	715.455	10.680.597,54
13/2/2023	15,1800	0,00%	15,1800	15,3000	15,0100	355.494	5.398.932,57
10/2/2023	15,1800	4,55%	14,6400	15,1800	14,4900	867.777	12.910.509,03
09/2/2023	14,5200	0,14%	14,5400	14,7100	14,5200	374.256	5.462.796,95
08/2/2023	14,5000	0,55%	14,5400	14,5900	14,4400	374.284	5.434.954,59
07/2/2023	14,4200	1,41%	14,3500	14,4200	14,2400	488.566	7.014.915,30
06/2/2023	14,2200	-1,66%	14,4000	14,5400	14,2200	461.784	6.640.774,81
03/2/2023	14,4600	4,03%	13,9000	14,4600	13,8300	866.958	12.419.443,84
02/2/2023	13,9000	0,58%	13,8900	14,0700	13,7800	925.517	12.879.944,49
01/2/2023	13,8200	0,29%	13,8100	13,9400	13,7400	401.940	5.557.484,14
31/1/2023	13,7800	-1,29%	13,9600	13,9600	13,6600	806.184	11.117.439,68
30/1/2023	13,9600	2,65%	13,6900	13,9600	13,6200	516.658	7.125.619,37
27/1/2023	13,6000	1,04%	13,5500	13,6600	13,5000	629.370	8.554.611,83
26/1/2023	13,4600	1,82%	13,3100	13,5100	13,2800	676.394	9.072.968,70
25/1/2023	13,2200	-0,97%	13,3000	13,3300	13,1900	160.452	2.123.998,43
24/1/2023	13,3500	0,83%	13,3500	13,4100	13,2600	207.449	2.766.765,53
23/1/2023	13,2400	0,38%	13,2200	13,3100	13,1600	798.164	10.546.573,05
20/1/2023	13,1900	0,69%	13,1000	13,1900	13,0500	614.478	8.056.850,81
19/1/2023	13,1000	-0,76%	13,2200	13,2900	13,0200	354.768	4.653.933,80
18/1/2023	13,2000	-0,15%	13,3000	13,3600	13,2000	1.086.102	14.354.272,46
17/1/2023	13,2200	-0,68%	13,2800	13,4100	13,2200	492.288	6.547.974,56
16/1/2023	13,3100	0,83%	13,2200	13,3600	13,2200	223.264	2.969.679,95
13/1/2023	13,2000	0,00%	13,2900	13,2900	13,2000	330.625	4.370.664,91
12/1/2023	13,2000	-0,53%	13,2700	13,4400	13,1900	302.176	4.013.687,74
11/1/2023	13,2700	0,08%	13,2600	13,3600	13,2000	375.186	4.973.431,67
10/1/2023	13,2600	-1,56%	13,3900	13,3900	13,2300	248.693	3.301.190,55
09/1/2023	13,4700	0,15%	13,4500	13,4900	13,3400	415.631	5.582.095,01
05/1/2023	13,4500	1,05%	13,2900	13,4900	13,2500	400.761	5.379.389,58
04/1/2023	13,3100	-1,26%	13,5000	13,5000	13,3000	467.121	6.247.614,02
03/1/2023	13,4800	2,20%	13,1900	13,4800	13,1300	353.400	4.714.442,34
02/1/2023	13,1900	-0,30%	13,2500	13,2500	13,1100	56.671	747.382,51
30/12/2022	13,2300	0,38%	13,1900	13,2300	13,1400	237.988	3.142.519,62
29/12/2022	13,1800	-0,90%	13,2400	13,2400	13,0800	160.945	2.116.363,64
28/12/2022	13,3000	2,70%	13,0400	13,3000	12,9900	308.664	4.058.502,37
27/12/2022	12,9500	-0,08%	13,0900	13,0900	12,9500	110.160	1.431.080,10
23/12/2022	12,9600	0,15%	12,9400	13,0800	12,9400	84.701	1.100.890,10
22/12/2022	12,9400	-1,60%	13,1300	13,1600	12,9400	349.849	4.548.799,01
21/12/2022	13,1500	0,00%	13,1500	13,2100	13,0800	181.682	2.389.959,47
20/12/2022	13,1500	-0,38%	13,2400	13,2400	13,1400	238.177	3.137.162,35
19/12/2022	13,2000	-0,38%	13,2500	13,2800	13,1500	267.651	3.533.656,69
16/12/2022	13,2500	-1,12%	13,3000	13,3300	13,0800	463.778	6.144.531,87
15/12/2022	13,4000	0,60%	13,3200	13,4000	13,2500	614.417	8.189.435,31
14/12/2022	13,3200	0,15%	13,3000	13,3400	13,2500	304.987	4.056.842,95
13/12/2022	13,3000	0,30%	13,2900	13,3000	13,1900	411.548	5.459.650,08
12/12/2022	13,2600	-0,23%	13,2900	13,3000	13,1700	189.482	2.513.063,05
09/12/2022	13,2900	0,45%	13,2400	13,2900	13,1300	473.513	6.256.007,75
08/12/2022	13,2300	1,07%	13,0900	13,2300	13,0900	179.532	2.361.047,06
07/12/2022	13,0900	-0,08%	13,0400	13,1100	13,0100	479.498	6.267.232,64
06/12/2022	13,1000	0,46%	13,1600	13,1600	13,0500	402.864	5.276.468,54
05/12/2022	13,0400	-0,46%	13,1200	13,1800	12,9400	365.453	4.786.051,16
02/12/2022	13,1000	-1,06%	13,2400	13,2700	12,9500	634.943	8.305.462,13
01/12/2022	13,2400	0,08%	13,2800	13,3500	13,1100	302.227	4.009.792,57
30/11/2022	13,2300	0,53%	13,2200	13,2300	13,1100	1.155.966	15.278.893,58
29/11/2022	13,1600	1,23%	13,0000	13,2000	12,9400	300.166	3.940.728,93
28/11/2022	13,0000	0,78%	12,9000	13,0100	12,9000	128.144	1.662.232,05
25/11/2022	12,9000	-1,83%	13,1000	13,1200	12,9000	306.439	4.019.116,96
24/11/2022	13,1400	1,55%	13,0700	13,1400	12,9300	254.616	3.350.314,41
23/11/2022	12,9400	-0,46%	13,1000	13,1500	12,9400	433.995	5.646.373,06
22/11/2022	13,0000	0,00%	13,0400	13,1900	12,8000	500.845	6.516.865,09
21/11/2022	13,0000	2,12%	12,7400	13,1500	12,5700	446.520	5.754.406,33
18/11/2022	12,7300	2,25%	12,5100	12,7300	12,4700	274.636	3.469.187,48
17/11/2022	12,4500	0,65%	12,4400	12,5300	12,2100	586.800	7.261.735,93
16/11/2022	12,3700	-2,60%	12,7000	12,7300	12,3700	1.041.276	13.007.227,98
15/11/2022	12,7000	-1,24%	12,8000	12,8300	12,6900	532.574	6.793.317,19
14/11/2022	12,8600	0,47%	12,8000	12,9500	12,7700	410.907	5.272.698,60
11/11/2022	12,8000	-0,39%	12,9700	13,0100	12,7400	381.979	4.918.178,85
10/11/2022	12,8500	1,34%	12,6800	12,8500	12,6700	585.131	7.457.472,50
09/11/2022	12,6800	-2,39%	13,0000	13,0100	12,6600	672.352	8.560.995,42
08/11/2022	12,9900	-0,76%	13,0900	13,1600	12,9400	412.663	5.380.998,58
07/11/2022	13,0900	1,08%	12,9000	13,0900	12,8800	428.960	5.573.703,39
04/11/2022	12,9500	2,05%	12,7000	12,9500	12,6700	632.177	8.126.064,56
03/11/2022	12,6900	0,63%	12,6100	12,6900	12,4600	378.339	4.759.738,54
02/11/2022	12,6100	1,45%	12,5000	12,6100	12,5000	434.367	5.454.852,18
01/11/2022	12,4300	0,24%	12,4800	12,5700	12,3400	485.487	6.056.089,89
31/10/2022	12,4000	-1,51%	12,5400	12,5900	12,3600	639.310	7.940.091,67
27/10/2022	12,5900	0,00%	12,5300	12,6400	12,4900	402.393	5.055.684,34
26/10/2022	12,5900	-0,63%	12,7800	12,7800	12,5700	308.927	3.896.026,07
25/10/2022	12,6700	1,77%	12,4500	12,8100	12,4500	939.452	11.876.742,56
24/10/2022	12,4500	-0,16%	12,5100	12,5800	12,3700	214.390	2.668.598,03
21/10/2022	12,4700	-0,87%	12,5800	12,5800	12,3200	351.432	4.372.401,78
20/10/2022	12,5800	1,37%	12,4700	12,5800	12,2900	350.447	4.359.221,34
19/10/2022	12,4100	-2,59%	12,4800	12,5000	12,3500	403.776	5.018.302,36
18/10/2022	12,7400	0,31%	12,7800	12,8000	12,6100	542.250	6.888.615,01
17/10/2022	12,7000	2,17%	12,4300	12,7300	12,4300	209.838	2.653.932,16
14/10/2022	12,4300	1,22%	12,5500	12,6700	12,4100	292.271	3.654.758,90
13/10/2022	12,2800	-0,81%	12,4500	12,5000	12,2000	411.648	5.084.950,53
12/10/2022	12,3800	1,81%	12,2000	12,5000	12,2000	499.983	6.197.705,05
11/10/2022	12,1600	0,83%	12,0600	12,2400	12,0600	346.595	4.219.224,83
10/10/2022	12,0600	-0,74%	12,1500	12,1900	12,0400	265.044	3.204.401,87
07/10/2022	12,1500	-0,33%	12,1900	12,3400	12,1500	313.270	3.831.106,57
06/10/2022	12,1900	-3,18%	12,6500	12,6500	12,1900	358.282	4.422.876,50
05/10/2022	12,5900	-1,25%	12,7000	12,7000	12,5100	364.037	4.548.134,96
04/10/2022	12,7500	2,16%	12,6300	12,7500	12,5000	493.973	6.261.094,85
03/10/2022	12,4800	1,63%	12,2800	12,4800	12,0700	467.201	5.734.411,34
30/9/2022	12,2800	2,25%	12,1600	12,3400	12,0700	1.279.345	15.680.841,18
29/9/2022	12,0100	-1,07%	12,0000	12,2300	12,0000	748.527	9.048.848,05
28/9/2022	12,1400	0,08%	12,0000	12,2000	12,0000	457.548	5.548.528,33
27/9/2022	12,1300	-0,16%	12,3100	12,4500	12,1300	558.600	6.856.367,58
26/9/2022	12,1500	-1,94%	12,4100	12,4700	12,1500	404.184	4.943.566,12
23/9/2022	12,3900	-3,28%	12,8100	12,9400	12,3900	679.603	8.558.838,67
22/9/2022	12,8100	-1,84%	13,0100	13,1200	12,8100	395.806	5.125.637,79
21/9/2022	13,0500	-1,06%	13,1900	13,2000	13,0500	207.272	2.711.354,92
20/9/2022	13,1900	1,23%	13,1300	13,2300	13,0500	264.717	3.492.403,61
19/9/2022	13,0300	-0,69%	13,1200	13,1400	13,0300	120.498	1.573.670,35
16/9/2022	13,1200	-1,58%	13,3300	13,3300	13,1200	898.485	11.812.335,91
15/9/2022	13,3300	0,53%	13,2600	13,4500	13,0900	596.592	7.925.619,25
14/9/2022	13,2600	-0,30%	13,2900	13,3400	13,1500	312.190	4.132.944,82
13/9/2022	13,3000	-1,12%	13,4500	13,5400	13,3000	263.584	3.537.698,33
12/9/2022	13,4500	2,67%	13,2900	13,5000	13,2600	236.126	3.166.481,10
09/9/2022	13,1000	0,92%	13,1400	13,1700	13,0100	355.211	4.644.964,74
08/9/2022	12,9800	-0,69%	13,1900	13,3000	12,9500	702.359	9.146.651,02
07/9/2022	13,0700	-0,15%	12,9800	13,0900	12,9600	477.564	6.228.285,97
06/9/2022	13,0900	0,69%	13,2300	13,2300	12,9900	80.234	1.050.167,26
05/9/2022	13,0000	-1,52%	13,1800	13,1800	12,9600	450.007	5.871.645,25
02/9/2022	13,2000	-0,90%	13,3500	13,5500	13,1700	399.307	5.306.371,31
01/9/2022	13,3200	1,29%	13,2800	13,3800	13,2000	271.570	3.609.958,41
31/8/2022	13,1500	-1,13%	13,3000	13,4300	13,1500	1.177.351	15.521.901,53
30/8/2022	13,3000	-2,71%	13,7300	13,7500	13,3000	320.907	4.327.053,38
29/8/2022	13,6700	-1,23%	13,8400	13,8500	13,6500	381.501	5.236.834,82
26/8/2022	13,8400	0,29%	13,8000	13,8500	13,7200	370.859	5.119.374,99
25/8/2022	13,8000	1,47%	13,6600	13,8400	13,6600	614.630	8.467.176,71
24/8/2022	13,6000	0,74%	13,4700	13,6700	13,3900	360.781	4.889.391,84
23/8/2022	13,5000	0,60%	13,4000	13,5800	13,3500	241.811	3.267.088,88
22/8/2022	13,4200	-2,33%	13,7400	13,7400	13,4200	582.023	7.859.311,53
19/8/2022	13,7400	-0,15%	13,7600	13,8300	13,6900	2.497.239	34.389.384,79
18/8/2022	13,7600	1,18%	13,6900	13,7600	13,6100	397.115	5.448.129,52
17/8/2022	13,6000	-0,29%	13,6400	13,6500	13,5100	302.902	4.119.123,49
16/8/2022	13,6400	3,02%	13,3000	13,6500	13,2800	497.690	6.759.933,54
12/8/2022	13,2400	-2,07%	13,4100	13,4800	13,2100	367.210	4.882.093,63
11/8/2022	13,5200	1,27%	13,4800	13,5200	13,3800	351.423	4.720.373,05
10/8/2022	13,3500	0,30%	13,3100	13,4800	13,2300	270.502	3.613.834,27
09/8/2022	13,3100	-2,20%	13,6000	13,6000	13,3100	225.626	3.022.303,58
08/8/2022	13,6100	2,48%	13,2800	13,6100	13,2800	483.503	6.499.291,03
05/8/2022	13,2800	-3,63%	13,7800	13,8300	13,2800	510.475	6.881.086,49
04/8/2022	13,7800	-0,79%	13,8900	13,9300	13,6800	600.830	8.275.752,35
03/8/2022	13,8900	0,14%	13,8300	13,9500	13,7300	515.212	7.149.298,25
02/8/2022	13,8700	1,24%	13,6100	13,8700	13,6000	560.279	7.702.272,02
01/8/2022	13,7000	1,18%	13,6000	13,7500	13,5700	350.991	4.789.186,51
29/7/2022	13,5400	-0,81%	13,6000	13,7500	13,5200	546.601	7.439.049,39
28/7/2022	13,6500	0,41%	13,5940	13,6500	13,5090	279.429	3.795.316,31
27/7/2022	13,5940	0,77%	13,5280	13,5940	13,3690	290.802	3.926.816,66
26/7/2022	13,4900	-0,21%	13,4720	13,5560	13,4150	144.475	1.948.209,41
25/7/2022	13,5190	0,78%	13,4810	13,6030	13,4440	204.532	2.765.931,94
22/7/2022	13,4150	1,71%	13,1900	13,5090	13,1900	414.334	5.562.488,49
21/7/2022	13,1900	1,37%	13,0120	13,2930	13,0030	423.919	5.603.208,54
20/7/2022	13,0120	0,88%	12,8990	13,0680	12,8990	153.439	1.993.586,40
19/7/2022	12,8990	-0,59%	12,8900	13,0500	12,8060	316.866	4.086.936,58
18/7/2022	12,9750	-2,39%	13,0030	13,0030	12,8710	248.394	3.213.477,35
15/7/2022	13,2930	-1,53%	13,4150	13,5090	13,2370	632.556	8.459.389,67
14/7/2022	13,5000	2,42%	13,2470	13,5000	13,2470	665.193	8.934.447,15
13/7/2022	13,1810	1,08%	13,0680	13,2370	13,0590	415.560	5.478.404,77
12/7/2022	13,0400	-0,65%	13,1250	13,1250	13,0210	299.056	3.907.298,53
11/7/2022	13,1250	1,02%	13,0400	13,1720	12,9930	123.776	1.622.151,88
08/7/2022	12,9930	-1,07%	13,1340	13,2180	12,9930	286.138	3.745.083,94
07/7/2022	13,1340	1,16%	13,1720	13,2470	13,0400	322.414	4.243.279,57
06/7/2022	12,9840	2,14%	12,7590	13,1720	12,7590	618.587	8.053.505,22
05/7/2022	12,7120	-2,80%	12,9840	13,0970	12,5810	721.276	9.180.379,30
04/7/2022	13,0780	1,75%	12,8530	13,1340	12,8530	158.235	2.063.587,68
01/7/2022	12,8530	0,37%	12,8060	13,1430	12,7870	384.294	4.965.915,71
30/6/2022	12,8060	-1,52%	13,0210	13,1340	12,7490	1.221.894	15.805.384,75
29/6/2022	13,0030	-2,94%	13,2560	13,2930	13,0030	528.143	6.959.669,49
28/6/2022	13,3970	1,86%	13,1810	13,3970	13,1340	344.970	4.593.981,16
27/6/2022	13,1530	0,65%	13,1340	13,2470	13,0870	183.041	2.408.876,25
24/6/2022	13,0680	-0,29%	13,2280	13,2280	13,0500	178.775	2.348.548,22
23/6/2022	13,1060	-0,85%	13,0870	13,2180	13,0400	164.338	2.158.513,02
22/6/2022	13,2180	0,92%	13,0870	13,2280	12,9930	172.478	2.268.363,59
21/6/2022	13,0970	-0,28%	13,1340	13,3870	13,0970	430.498	5.695.448,55
20/6/2022	13,1340	0,72%	13,0780	13,1810	13,0030	120.754	1.584.560,91
17/6/2022	13,0400	0,50%	12,9750	13,0400	12,8900	2.000.046	26.044.003,70
16/6/2022	12,9750	-2,19%	13,1250	13,1250	12,8990	603.478	7.829.203,10
15/6/2022	13,2650	2,46%	13,0590	13,4530	12,9460	673.480	8.852.806,30
14/6/2022	12,9460	-1,43%	12,9930	13,1340	12,6930	908.746	11.745.335,17
10/6/2022	13,1340	-0,99%	13,1430	13,2560	13,0400	437.587	5.741.258,52
09/6/2022	13,2650	-0,99%	13,3590	13,5090	13,2650	477.722	6.396.797,24
08/6/2022	13,3970	1,57%	13,3030	13,3970	13,1340	419.794	5.580.212,74
07/6/2022	13,1900	-0,64%	13,4060	13,4060	13,1340	321.518	4.243.988,55
06/6/2022	13,2750	-1,73%	13,5090	13,5090	13,2650	878.959	11.754.488,97
03/6/2022	13,5090	2,20%	13,3590	13,5560	13,2840	294.497	3.972.819,06
02/6/2022	13,2180	-1,89%	13,5090	13,5090	13,1530	469.255	6.222.720,21
01/6/2022	13,4720	3,38%	13,0400	13,5750	13,0400	1.082.957	14.498.351,30
31/5/2022	13,0310	3,27%	12,5340	13,0310	12,5340	2.418.863	31.392.383,66
30/5/2022	12,6180	-0,37%	12,7310	12,8150	12,6180	401.548	5.109.583,28
27/5/2022	12,6650	1,05%	12,6650	12,7490	12,5430	419.187	5.299.804,28
26/5/2022	12,5340	1,14%	12,5340	12,6180	12,5150	213.264	2.679.041,19
25/5/2022	12,3930	1,54%	12,2050	12,5520	12,2050	317.533	3.952.708,51
24/5/2022	12,2050	-0,38%	12,2900	12,4770	12,1300	586.291	7.185.752,19
23/5/2022	12,2520	-0,69%	12,5710	12,6180	12,2330	388.182	4.785.714,86
20/5/2022	12,3370	-2,30%	12,6650	12,7590	12,3370	442.868	5.534.294,42
19/5/2022	12,6270	0,45%	12,3840	12,6740	12,3840	577.175	7.249.778,07
18/5/2022	12,5710	0,07%	12,7310	12,7770	12,5150	620.864	7.887.544,76
17/5/2022	12,5620	2,53%	12,3370	12,8150	12,3370	398.170	5.002.169,88
16/5/2022	12,2520	0,46%	12,1960	12,4300	12,1960	352.485	4.342.557,79
13/5/2022	12,1960	-1,21%	12,3460	12,5620	12,1960	764.330	9.448.233,96
12/5/2022	12,3460	-1,20%	12,2900	12,5710	12,2900	448.995	5.564.803,38
11/5/2022	12,4960	-0,97%	12,6650	12,8060	12,4400	400.235	5.048.966,26
10/5/2022	12,6180	0,00%	12,4210	12,7490	12,3460	529.882	6.647.890,06

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΠΙ	0,6380	11,93 %	0,0680	114.449
ΠΑΙΡ	0,9140	6,78 %	0,0580	6.257
ΕΛΤΟΝ	2,0800	6,12 %	0,1200	122.071
ΜΙΝ	0,6940	5,47 %	0,0360	1.655
CREDIA	1,6400	4,99 %	0,0780	2.378.981
ΑΒΕ	0,5100	4,08 %	0,0200	163.442
ΕΛΧΑ	3,6500	3,99 %	0,1400	343.242
ΑΔΜΗΕ	2,8700	3,80 %	0,1050	384.652
ΙΝΤΕΤ	1,4750	3,15 %	0,0450	60
ΙΚΤΙΝ	0,4515	2,85 %	0,0125	820.882

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,5200	-6,17 %	-0,1000	4.650
ΦΟΥΝΤΛ	1,2450	-3,49 %	-0,0450	156.339
ΝΑΚΑΣ	3,7800	-2,58 %	-0,1000	1.233
ΚΟΥΑΛ	1,2780	-2,44 %	-0,0320	249.404
ΚΑΙΡΟΜΕΖ	0,4280	-2,39 %	-0,0105	366.418
ΑΑΑΚ	6,2000	-2,36 %	-0,1500	236
QLCO	6,4400	-2,35 %	-0,1550	139.832
ΝΤΟΠΛΕΡ	0,8600	-2,27 %	-0,0200	9.600
ΙΝΛΙΦ	5,8000	-1,69 %	-0,1000	11.769
ΒΟΣΥΣ	2,4200	-1,63 %	-0,0400	3.709

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,6400	2,13 %	0,2850	26.888.431
ΠΕΙΡ	7,2980	1,39 %	0,1000	25.000.035
CENER	15,8400	0,25 %	0,0400	20.115.559
ΑΛΦΑ	3,4110	1,37 %	0,0460	18.278.207
ΟΠΑΠ	18,4500	-0,27 %	-0,0500	11.722.241
ΜΠΕΛΑ	27,6000	0,44 %	0,1200	9.149.352
ΔΕΗ	17,7600	-0,73 %	-0,1300	8.981.992
ΟΤΕ	17,2000	0,12 %	0,0200	8.071.022
MTLN	42,2800	2,13 %	0,8800	7.911.745
BOCHGR	8,0200	1,01 %	0,0800	5.540.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4110	1,37 %	5.400.192	18,28εκ.
ΠΕΙΡ	7,2980	1,39 %	3.445.737	25,00εκ.
ΙΝΛΟΤ	1,0280	-1,15 %	3.264.523	3,35εκ.
CREDIA	1,6400	4,99 %	2.378.981	3,86εκ.
ΕΤΕ	13,6400	2,13 %	1.982.755	26,89εκ.
CENER	15,8400	0,25 %	1.272.134	20,12εκ.
ΙΚΤΙΝ	0,4515	2,85 %	820.882	370,8χιλ.
BOCHGR	8,0200	1,01 %	692.505	5,54εκ.
ΟΠΑΠ	18,4500	-0,27 %	635.629	11,72εκ.
ΔΕΗ	17,7600	-0,73 %	502.789	8,98εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	3,4950	1,30 %	376.937	1,36 %
ΣΠΙ	0,6380	11,93 %	114.449	1,08 %
ΚΟΥΑΛ	1,2780	-2,44 %	249.404	0,91 %
ΙΚΤΙΝ	0,4515	2,85 %	820.882	0,72 %
CENER	15,8400	0,25 %	1.272.134	0,60 %
ΦΟΥΝΤΛ	1,2450	-3,49 %	156.339	0,47 %
ΕΛΤΟΝ	2,0800	6,12 %	122.071	0,46 %
EIS	1,8880	-1,56 %	63.857	0,42 %
ΙΝΤΚΑ	3,4800	1,46 %	314.710	0,38 %
DIMAND	10,1500	0,50 %	67.168	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΠΙ	0,6380	11,93 %	114.449	13,68 %
ΑΑΑΚ	6,2000	-2,36 %	236	7,87 %
ΠΑΙΡ	0,9140	6,78 %	6.257	7,01 %
ΙΚΤΙΝ	0,4515	2,85 %	820.882	6,72 %
TREK	2,7780	-1,14 %	5.901	6,41 %
ΔΟΜΙΚ	2,0700	-1,43 %	23.605	6,19 %
ΕΛΤΟΝ	2,0800	6,12 %	122.071	6,12 %
ΛΑΝΑΚ	1,5200	-6,17 %	4.650	5,56 %
ΚΑΙΡΟΜΕΖ	0,4280	-2,39 %	366.418	5,47 %
ΜΙΝ	0,6940	5,47 %	1.655	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%