Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

18,9200 €

0,0500 (0,26%)

Άνοιγμα 19,0500
Υψηλό 19,0500
Χαμηλό 18,8700

Όγκος 75.418
Τζίρος 1.427.207 €
Πράξεις 854

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,51%	12,4210	12,7490	12,3460	529.882	6.647.890,06
09/5/2022	12,4300	-2,15%	12,6650	12,7680	12,4300	380.714	4.782.824,46
06/5/2022	12,7030	-2,58%	12,9460	13,0400	12,5710	1.605.386	20.614.424,17
05/5/2022	13,0400	-0,29%	13,1340	13,3030	12,9460	244.404	3.208.333,28
04/5/2022	13,0780	0,29%	13,1340	13,1720	13,0210	270.014	3.537.805,06
03/5/2022	13,0400	-1,98%	13,3030	13,3030	13,0030	316.874	4.153.100,84
29/4/2022	13,3030	-0,21%	13,3310	13,4620	13,1530	520.108	6.904.499,59
28/4/2022	13,3310	1,35%	13,3220	13,5370	13,2280	437.434	5.871.440,34
27/4/2022	13,1530	-2,16%	13,3500	13,3500	13,0680	606.065	8.008.493,92
26/4/2022	13,4440	-1,65%	13,6690	13,6970	13,4440	412.087	5.578.992,28
21/4/2022	13,6690	1,46%	13,5470	13,7810	13,4440	421.035	5.751.083,32
20/4/2022	13,4720	1,70%	13,4150	13,6030	13,3030	466.912	6.286.363,00
19/4/2022	13,2470	-1,60%	13,4620	13,4810	13,2280	552.130	7.358.899,36
14/4/2022	13,4620	0,00%	13,5750	13,5840	13,3870	462.769	6.238.514,84
13/4/2022	13,4620	1,20%	13,3030	13,5840	13,2750	429.927	5.775.395,75
12/4/2022	13,3030	-0,42%	13,2750	13,5090	13,2470	597.684	7.973.361,63
11/4/2022	13,3590	0,35%	13,3220	13,4440	13,2470	422.591	5.638.765,19
08/4/2022	13,3120	3,43%	12,8710	13,3220	12,8430	686.991	9.055.904,25
07/4/2022	12,8710	0,74%	12,7590	12,8990	12,6270	381.544	4.885.258,29
06/4/2022	12,7770	0,73%	12,6740	12,8710	12,6650	541.949	6.933.018,35
05/4/2022	12,6840	0,97%	12,5620	12,7310	12,5240	883.508	11.165.585,67
04/4/2022	12,5620	0,30%	12,5240	12,6180	12,4960	227.121	2.852.766,03
01/4/2022	12,5240	1,13%	12,4120	12,5240	12,3460	768.043	9.554.118,28
31/3/2022	12,3840	0,15%	12,4210	12,4590	12,2990	489.981	6.066.912,61
30/3/2022	12,3650	-0,83%	12,2990	12,4400	12,2990	269.581	3.338.269,54
29/3/2022	12,4680	1,06%	12,5150	12,5340	12,3930	446.322	5.570.707,51
28/3/2022	12,3370	-4,44%	12,1860	12,5150	12,1860	662.441	8.189.049,06
25/3/2022	12,9100	6,60%	13,0300	13,0300	12,8300	872.270	11.282.977,57
24/3/2022	12,1110	-0,47%	12,2240	12,2240	12,0360	929.782	11.282.977,57
23/3/2022	12,1680	3,43%	12,2050	12,2710	12,1020	1.388.517	16.896.177,19
22/3/2022	11,7640	1,13%	11,8680	11,8770	11,7080	470.209	5.538.996,20
21/3/2022	11,6330	-0,40%	11,7830	11,8110	11,6050	293.582	3.431.103,86
18/3/2022	11,6800	-0,71%	11,8110	11,8110	11,6140	711.332	8.308.367,01
17/3/2022	11,7640	-1,03%	11,9900	12,0080	11,6800	578.452	6.840.592,47
16/3/2022	11,8860	5,67%	11,4920	11,8860	11,4450	507.365	5.917.297,18
15/3/2022	11,2480	-1,81%	11,4550	11,4550	11,1920	525.919	5.925.467,64
14/3/2022	11,4550	-1,37%	11,6990	11,7550	11,4550	266.329	3.082.447,36
11/3/2022	11,6140	4,82%	11,2010	11,6800	11,1450	464.353	5.320.664,80
10/3/2022	11,0800	-2,39%	11,4360	11,4360	10,9950	503.998	5.638.159,86
09/3/2022	11,3510	1,08%	11,5200	11,6140	11,3510	629.584	7.219.301,56
08/3/2022	11,2300	-4,77%	11,3990	11,5670	11,2200	871.104	9.893.163,01
04/3/2022	11,7920	-3,23%	12,0180	12,0650	11,6890	403.507	4.772.102,43
03/3/2022	12,1860	-2,04%	12,4770	12,4770	12,1860	260.636	3.220.531,36
02/3/2022	12,4400	0,76%	12,2150	12,4770	11,9430	626.347	7.680.060,91
01/3/2022	12,3460	1,62%	12,1770	12,3740	12,1300	463.122	5.680.676,09
28/2/2022	12,1490	0,55%	11,9140	12,1490	11,8300	848.156	10.221.723,51
25/2/2022	12,0830	2,62%	11,9050	12,3370	11,9050	587.122	7.144.288,46
24/2/2022	11,7740	-5,63%	12,1210	12,1960	11,7170	690.561	8.243.333,50
23/2/2022	12,4770	-1,12%	12,5710	12,6840	12,4770	210.969	2.646.994,47
22/2/2022	12,6180	-0,59%	12,3840	12,6180	12,3550	346.329	4.334.567,35
21/2/2022	12,6930	-1,53%	12,7680	12,8810	12,6560	113.212	1.441.993,19
18/2/2022	12,8900	1,18%	12,7590	12,9370	12,7030	423.036	5.419.361,75
17/2/2022	12,7400	-0,29%	12,8340	12,8430	12,6840	295.395	3.767.434,66
16/2/2022	12,7770	-0,59%	12,8240	12,9460	12,7770	216.643	2.781.470,75
15/2/2022	12,8530	1,86%	12,6460	12,8530	12,6270	393.265	5.028.227,97
14/2/2022	12,6180	-1,03%	12,4300	12,6460	12,2430	494.450	6.136.702,15
11/2/2022	12,7490	-0,88%	12,7590	12,8340	12,6930	512.513	6.537.332,11
10/2/2022	12,8620	0,30%	12,8530	12,8620	12,7310	188.058	2.411.065,56
09/2/2022	12,8240	1,86%	12,8990	12,8990	12,6930	360.483	4.616.817,30
08/2/2022	12,5900	3,47%	12,3370	12,5900	12,1770	455.864	5.626.632,75
07/2/2022	12,1680	-0,23%	12,2900	12,3460	12,1490	378.315	4.612.547,38
04/2/2022	12,1960	-1,52%	12,3080	12,4400	12,1860	534.136	6.557.838,35
03/2/2022	12,3840	-0,97%	12,5050	12,5710	12,3840	174.326	2.171.998,06
02/2/2022	12,5050	-1,41%	12,6090	12,7120	12,5050	419.763	5.289.667,61
01/2/2022	12,6840	2,58%	12,4770	12,6930	12,4590	517.624	6.512.842,86
31/1/2022	12,3650	1,85%	12,3840	12,4400	12,2900	325.103	4.030.370,48
28/1/2022	12,1400	-1,89%	12,3740	12,4400	12,1400	506.434	6.208.088,88
27/1/2022	12,3740	0,00%	12,1110	12,4960	12,1110	365.112	4.514.798,87

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΣΑΝΜΕΖΖ	0,2200	4,02 %	0,0085	5.085
ΚΥΡΙΟ	2,3600	3,51 %	0,0800	25.697
EVR	2,0400	2,77 %	0,0550	20.390
ΚΟΥΑΛ	1,3460	2,75 %	0,0360	39.653
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	600
ΤΖΚΑ	1,4500	2,47 %	0,0350	250
ΛΟΥΛΗ	4,2500	2,41 %	0,1000	115
ΕΛΠΕ	8,2600	2,16 %	0,1750	88.095

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΠΑΙΡ	1,0300	-4,19 %	-0,0450	237
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΣΠΙ	0,6280	-2,18 %	-0,0140	400
ΑΤΕΚ	1,2800	-1,54 %	-0,0200	101
ΟΛΠ	43,4000	-1,48 %	-0,6500	1.024
ΜΠΡΙΚ	2,8100	-1,40 %	-0,0400	2.428
ΕΛΛ	15,0000	-1,32 %	-0,2000	507
ΓΕΒΚΑ	1,8800	-1,31 %	-0,0250	2.400

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9240	1,38 %	0,0940	10.315.114
ΕΤΕ	11,9350	0,34 %	0,0400	6.514.191
ΕΥΡΩΒ	3,1460	0,13 %	0,0040	5.777.171
ΑΛΦΑ	3,5380	0,57 %	0,0200	5.187.597
MTLN	52,5000	0,67 %	0,3500	3.597.139
BOCHGR	7,5000	0,54 %	0,0400	1.993.746
ΟΠΑΠ	18,9200	0,26 %	0,0500	1.427.207
ΛΑΜΔΑ	6,9200	-0,57 %	-0,0400	896.564
ΟΤΕ	16,2300	0,31 %	0,0500	744.745
ΕΛΠΕ	8,2600	2,16 %	0,1750	720.566

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1460	0,13 %	1.837.634	5,78εκ.
ΠΕΙΡ	6,9240	1,38 %	1.492.569	10,32εκ.
ΑΛΦΑ	3,5380	0,57 %	1.465.097	5,19εκ.
ΕΤΕ	11,9350	0,34 %	544.585	6,51εκ.
BOCHGR	7,5000	0,54 %	265.533	1,99εκ.
CREDIA	1,4300	0,85 %	244.132	349,5χιλ.
ΙΝΛΟΤ	1,2200	0,83 %	238.261	289,9χιλ.
ΛΑΜΔΑ	6,9200	-0,57 %	129.274	896,6χιλ.
ΦΒΜΕΖΖ	0,0628	-0,16 %	114.613	7.184
ΑΔΜΗΕ	3,1700	-0,31 %	96.841	308,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,3600	3,51 %	25.697	0,34 %
EIS	1,2800	0,79 %	32.164	0,21 %
ΚΟΥΑΛ	1,3460	2,75 %	39.653	0,15 %
DIMAND	9,8800	-1,00 %	24.067	0,13 %
AEM	6,1650	-0,08 %	69.349	0,12 %
ΠΕΙΡ	6,9240	1,38 %	1.492.569	0,12 %
ΔΟΜΙΚ	2,3000	0,88 %	18.443	0,12 %
ΕΧΑΕ	6,9500	-0,43 %	52.093	0,09 %
ΛΑΜΔΑ	6,9200	-0,57 %	129.274	0,07 %
ΑΛΦΑ	3,5380	0,57 %	1.465.097	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9900	-1,00 %	153	16,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΣΑΝΜΕΖΖ	0,2200	4,02 %	5.085	5,91 %
ΛΟΓΟΣ	1,9100	-0,52 %	300	5,73 %
ΚΥΡΙΟ	2,3600	3,51 %	25.697	5,70 %
ΜΕΒΑ	6,2000	0,00 %	76	5,65 %
ΜΙΝ	0,6280	14,18 %	2.043	5,45 %
ΦΟΥΝΤΛ	0,7920	2,59 %	600	4,66 %
ΤΖΚΑ	1,4500	2,47 %	250	4,24 %
ΣΑΡ	14,2600	-0,83 %	10.282	4,03 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%