Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

16,6100 €

-0,5800 (-3,37%)

Άνοιγμα 17,1900
Υψηλό 17,1900
Χαμηλό 16,6100

Όγκος 673.636
Τζίρος 11.331.782 €
Πράξεις 3.334

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,15%	12,1110	12,4960	12,1110	365.112	4.514.798,87
26/1/2022	12,3550	5,36%	11,9800	12,3550	11,9520	383.092	4.656.370,78
25/1/2022	11,7270	-0,16%	11,7460	12,0270	11,6800	394.799	4.672.682,02
24/1/2022	11,7460	-2,56%	12,0740	12,1020	11,6240	343.099	4.070.685,42
21/1/2022	12,0550	-2,06%	12,2900	12,2900	12,0550	440.709	5.358.375,18
20/1/2022	12,3080	0,15%	12,3370	12,5340	12,2990	305.421	3.778.261,40
19/1/2022	12,2900	0,00%	12,2240	12,3550	12,2240	348.214	4.286.125,72
18/1/2022	12,2900	-2,02%	12,4300	12,5340	12,2900	567.033	7.036.446,90
17/1/2022	12,5430	1,91%	12,3840	12,5430	12,3840	206.199	2.580.286,36
14/1/2022	12,3080	-1,06%	12,4120	12,4300	12,2430	643.465	7.938.832,20
13/1/2022	12,4400	-0,15%	12,4960	12,5620	12,3080	725.706	9.035.940,63
12/1/2022	12,4590	2,55%	12,1770	12,5710	12,1580	1.424.613	17.564.293,86
11/1/2022	12,1490	2,94%	11,9520	12,1770	11,8300	1.117.091	13.388.779,68
10/1/2022	11,8020	-0,94%	11,9610	12,1020	11,8020	376.742	4.501.374,65
07/1/2022	11,9140	-0,78%	12,0740	12,1490	11,8860	721.767	8.677.185,54
05/1/2022	12,0080	-0,08%	12,0180	12,1680	11,9240	288.739	3.473.066,01
04/1/2022	12,0180	1,03%	11,9140	12,0180	11,8490	347.786	4.156.344,54
03/1/2022	11,8960	1,68%	11,7270	11,9140	11,7270	115.459	1.370.816,95
31/12/2021	11,6990	-0,24%	11,6990	11,7460	11,5670	159.164	1.853.892,76
30/12/2021	11,7270	-0,71%	11,8110	11,8210	11,7270	174.395	2.053.059,23
29/12/2021	11,8110	-0,16%	11,8300	11,8300	11,7550	175.192	2.066.767,02
28/12/2021	11,8300	0,88%	11,7460	11,8960	11,7360	297.865	3.521.033,94
27/12/2021	11,7270	-0,87%	11,7360	11,8110	11,6990	65.771	772.695,38
23/12/2021	11,8300	1,21%	11,7550	11,8580	11,6610	215.879	2.549.131,95
22/12/2021	11,6890	2,13%	11,4080	11,6890	11,4080	436.186	5.068.574,33
21/12/2021	11,4450	0,83%	11,4170	11,6330	11,3420	297.536	3.427.208,27
20/12/2021	11,3510	0,00%	11,2580	11,3800	11,0980	263.508	2.969.375,51
17/12/2021	11,3510	-1,23%	11,5390	11,5670	11,2860	886.527	10.067.076,37
16/12/2021	11,4920	0,57%	11,4550	11,6330	11,4550	1.800.699	20.761.542,75
15/12/2021	11,4270	0,17%	11,5580	11,5580	11,3610	398.033	4.546.416,67
14/12/2021	11,4080	-1,30%	11,5860	11,5960	11,3800	621.049	7.115.071,06
13/12/2021	11,5580	-1,98%	11,8110	11,8960	11,5580	201.076	2.363.784,13
10/12/2021	11,7920	-0,64%	11,8680	11,8680	11,7830	564.557	6.674.476,04
09/12/2021	11,8680	1,29%	11,7740	11,8680	11,7550	631.971	7.468.117,33
08/12/2021	11,7170	-0,72%	11,8390	11,8490	11,7170	678.521	7.997.064,47
07/12/2021	11,8020	0,97%	11,6890	11,8580	11,6890	359.730	4.234.910,35
06/12/2021	11,6890	-0,32%	11,8020	11,8770	11,6140	236.689	2.769.210,75
03/12/2021	11,7270	2,12%	11,6520	11,8300	11,5390	370.085	4.325.959,49
02/12/2021	11,4830	-0,08%	11,4450	11,4830	11,3890	523.569	5.979.047,70
01/12/2021	11,4920	-0,17%	11,5110	11,6330	11,4640	639.381	7.375.518,73
30/11/2021	11,5110	-0,48%	11,5390	11,5670	11,3510	1.032.909	11.877.589,65
29/11/2021	11,5670	0,65%	11,5860	11,7360	11,4830	320.026	3.723.209,71
26/11/2021	11,4920	-4,30%	11,6330	11,7360	11,3510	679.691	7.834.340,47
25/11/2021	12,0080	2,07%	11,9800	12,0080	11,7740	450.644	5.352.916,44
24/11/2021	11,7640	-0,95%	11,9900	12,0270	11,7080	485.482	5.749.276,87
23/11/2021	11,8770	-1,09%	11,9800	11,9900	11,8390	508.173	6.039.741,64
22/11/2021	12,0080	-1,39%	12,1580	12,2430	11,9900	444.573	5.362.146,10
19/11/2021	12,1770	-0,23%	12,2620	12,3180	12,1400	436.586	5.338.218,28
18/11/2021	12,2050	-0,92%	12,4120	12,4590	12,2050	245.054	3.017.997,20
17/11/2021	12,3180	1,39%	12,1960	12,3180	12,1860	236.240	2.896.636,66
16/11/2021	12,1490	-1,90%	12,4490	12,5520	12,1490	622.171	7.667.043,58
15/11/2021	12,3840	-0,75%	12,4020	12,4770	12,3840	93.106	1.155.560,76
12/11/2021	12,4770	-1,48%	12,6650	12,6650	12,3840	293.229	3.650.916,01
11/11/2021	12,6650	1,28%	12,5240	12,6650	12,3650	142.335	1.782.503,49
10/11/2021	12,5050	1,75%	12,2900	12,5050	12,2800	166.458	2.065.465,17
09/11/2021	12,2900	-0,61%	12,3650	12,5340	12,2800	483.629	5.974.517,72
08/11/2021	12,3650	0,00%	12,4490	12,5520	12,3180	296.814	3.679.386,67
05/11/2021	12,3650	-1,12%	12,5710	12,5710	12,2900	197.700	2.447.833,92
04/11/2021	12,5050	-0,53%	12,5710	12,7590	12,5050	179.332	2.265.566,50
03/11/2021	12,5710	1,44%	12,4590	12,5990	12,4210	400.793	5.023.100,44
02/11/2021	12,3930	-1,42%	12,5710	12,6090	12,3930	234.042	2.914.251,76
01/11/2021	12,5710	-0,37%	12,6180	12,8060	12,5710	141.447	1.792.297,61
29/10/2021	12,6180	-2,40%	12,7960	12,8900	12,5520	630.894	7.985.134,21
27/10/2021	12,9280	1,70%	12,6840	12,9280	12,6650	238.852	3.062.861,95
26/10/2021	12,7120	0,90%	12,6840	12,7870	12,6840	136.675	1.739.486,17
25/10/2021	12,5990	-3,03%	13,0400	13,0400	12,5990	129.160	1.637.872,58
22/10/2021	12,9930	1,39%	12,9460	13,0400	12,8240	117.251	1.514.104,33
21/10/2021	12,8150	-0,44%	12,8900	12,8900	12,6840	152.642	1.948.751,72
20/10/2021	12,8710	1,03%	12,7120	12,8710	12,5520	331.236	4.226.541,90
19/10/2021	12,7400	1,50%	12,5520	12,8060	12,5340	301.930	3.832.836,59
18/10/2021	12,5520	-0,89%	12,4770	12,7310	12,4770	383.598	4.834.640,31
15/10/2021	12,6650	0,75%	12,6460	12,6650	12,5340	762.778	9.603.536,58
14/10/2021	12,5710	0,38%	12,5710	12,6180	12,4770	158.376	1.989.626,03
13/10/2021	12,5240	-0,37%	12,5150	12,6370	12,5150	420.602	5.287.401,08
12/10/2021	12,5710	0,00%	12,5620	12,6090	12,4870	241.726	3.035.034,40
11/10/2021	12,5710	-0,74%	12,6650	12,6650	12,5430	76.665	965.945,97
08/10/2021	12,6650	0,00%	12,6650	12,6650	12,5900	217.852	2.756.122,91
07/10/2021	12,6650	0,22%	12,7590	12,7590	12,5810	397.920	5.042.671,52
06/10/2021	12,6370	-0,22%	12,6650	12,6740	12,4680	618.493	7.794.215,13
05/10/2021	12,6650	-0,52%	12,6370	12,8060	12,6370	208.405	2.653.309,89
04/10/2021	12,7310	0,90%	12,6180	12,7680	12,5340	525.175	6.675.962,14
01/10/2021	12,6180	0,53%	12,4020	12,6460	12,2900	695.435	8.749.779,30
30/9/2021	12,5520	2,92%	12,1960	12,6370	12,1960	593.104	7.429.963,69
29/9/2021	12,1960	-0,07%	12,2330	12,2800	12,0180	262.650	3.193.825,03
28/9/2021	12,2050	-0,84%	12,3550	12,3550	12,1580	274.745	3.364.976,37
27/9/2021	12,3080	-1,72%	12,4680	12,5240	12,2710	151.306	1.866.425,83
24/9/2021	12,5240	-1,84%	12,6650	12,7870	12,2240	559.577	6.990.409,05
23/9/2021	12,7590	1,34%	12,7120	12,7590	12,6090	2.129.540	27.006.738,02
22/9/2021	12,5900	-0,59%	12,7960	12,7960	12,5900	1.200.402	15.254.707,26
21/9/2021	12,6650	-0,52%	12,7310	12,7680	12,6270	1.273.442	16.185.511,01
20/9/2021	12,7310	-1,59%	12,6840	12,8060	12,6460	724.126	9.220.259,35
17/9/2021	12,9370	0,65%	12,9090	12,9370	12,7120	919.464	11.853.167,82
16/9/2021	12,8530	2,86%	12,5900	12,9750	12,5900	829.497	10.620.573,95
15/9/2021	12,4960	-0,30%	12,5340	12,5520	12,3650	262.396	3.264.548,46
14/9/2021	12,5340	1,75%	12,3180	12,5520	12,2330	588.601	7.319.277,24
13/9/2021	12,3180	1,00%	12,1960	12,3180	12,1490	193.064	2.358.513,05
10/9/2021	12,1960	-0,30%	12,2330	12,3080	12,1680	181.695	2.220.199,23
09/9/2021	12,2330	-0,61%	12,3080	12,3740	12,1400	293.518	3.588.426,54
08/9/2021	12,3080	1,70%	12,1020	12,3080	11,9330	365.983	4.452.193,30
07/9/2021	12,1020	-2,28%	12,3840	12,4020	12,1020	153.098	1.867.907,49
06/9/2021	12,3840	-0,07%	12,2520	12,3840	12,1860	70.069	861.508,94
03/9/2021	12,3930	0,92%	12,2800	12,4020	12,1680	112.291	1.382.612,96
02/9/2021	12,2800	-1,51%	12,3740	12,4590	12,1300	271.208	3.316.794,95
01/9/2021	12,4680	0,07%	12,5150	12,5430	12,3080	297.501	3.690.279,15
31/8/2021	12,4590	0,69%	12,3840	12,4590	12,2430	485.906	6.028.440,89
30/8/2021	12,3740	1,46%	12,1960	12,3740	12,1960	370.454	4.557.915,76
27/8/2021	12,1960	0,00%	12,1110	12,1960	12,0650	400.556	4.867.858,42
26/8/2021	12,1960	0,54%	12,0080	12,2710	11,9800	421.933	5.125.001,00
25/8/2021	12,1300	3,60%	11,7740	12,1300	11,6990	653.404	7.796.479,50
24/8/2021	11,7080	1,13%	11,6800	11,7080	11,5300	197.621	2.299.469,29
23/8/2021	11,5770	1,48%	11,4080	11,6330	11,3610	160.742	1.855.883,16
20/8/2021	11,4080	0,50%	11,3510	11,4730	11,2580	195.068	2.227.006,18
19/8/2021	11,3510	-1,63%	11,4450	11,4450	11,2010	210.912	2.392.662,91
18/8/2021	11,5390	-1,21%	11,6800	11,6800	11,5390	122.469	1.420.587,55
17/8/2021	11,6800	1,22%	11,5390	11,7080	11,4920	306.125	3.560.863,69
16/8/2021	11,5390	1,40%	11,3420	11,5390	11,3050	97.909	1.123.861,68
13/8/2021	11,3800	0,34%	11,3420	11,4450	11,3230	83.614	952.385,11
12/8/2021	11,3420	-1,39%	11,3990	11,5860	11,3420	79.219	906.536,32
11/8/2021	11,5020	1,83%	11,2010	11,5020	11,2010	343.622	3.879.956,78
10/8/2021	11,2950	0,50%	11,2390	11,3890	11,2300	205.095	2.319.033,96
09/8/2021	11,2390	-0,99%	11,3140	11,3330	11,2390	137.600	1.553.643,86
06/8/2021	11,3510	0,00%	11,4270	11,5580	11,1730	206.759	2.333.636,93
05/8/2021	11,3510	-1,39%	11,5110	11,5110	11,2670	375.900	4.282.963,81
04/8/2021	11,5110	0,58%	11,3990	11,5580	11,3610	267.795	3.074.732,25
03/8/2021	11,4450	-0,74%	11,4270	11,5020	11,3610	262.210	2.998.709,56
02/8/2021	11,5300	0,90%	11,4550	11,6140	11,3990	438.417	5.053.047,92
30/7/2021	11,4270	1,25%	11,1730	11,4830	11,0980	572.226	6.487.169,16
29/7/2021	11,2860	0,76%	11,0510	11,3050	11,0510	241.827	2.712.502,65
28/7/2021	11,2010	0,50%	11,1260	11,3330	11,0890	472.389	5.288.723,54
27/7/2021	11,1450	2,06%	10,9480	11,1450	10,8260	532.720	5.882.982,90
26/7/2021	10,9200	1,21%	10,7890	11,0330	10,7890	143.251	1.567.952,57
23/7/2021	10,7890	-0,95%	10,8920	10,9670	10,7890	276.870	3.004.234,17
22/7/2021	10,8920	0,35%	11,0140	11,1170	10,8730	289.031	3.171.553,14
21/7/2021	10,8540	2,57%	10,7320	10,9580	10,6670	319.255	3.461.861,13
20/7/2021	10,5820	1,62%	10,5070	10,7890	10,4600	400.867	4.262.727,88
19/7/2021	10,4130	-3,65%	10,7890	10,7890	10,3950	624.324	6.556.341,99
16/7/2021	10,8070	-0,52%	10,8640	11,0040	10,8070	298.117	3.238.885,17
15/7/2021	10,8640	-2,85%	11,1080	11,2300	10,8640	684.649	7.517.962,42
14/7/2021	11,1830	0,17%	11,1640	11,3050	10,9480	479.866	5.353.898,02
13/7/2021	11,1640	-6,15%	11,3230	11,3800	11,1360	1.636.533	18.410.675,00
12/7/2021	11,8960	1,77%	11,7270	11,8960	11,5770	602.391	7.080.097,00
09/7/2021	11,6890	0,48%	11,6330	11,8110	11,6330	396.376	4.641.159,00
08/7/2021	11,6330	-0,56%	11,5860	11,6700	11,4360	612.794	7.091.268,00
07/7/2021	11,6990	0,98%	11,5860	11,8770	11,5670	342.729	4.015.239,00
06/7/2021	11,5860	-1,83%	11,8020	11,8210	11,5770	606.050	7.067.872,00
05/7/2021	11,8020	-1,33%	11,9610	12,0180	11,7460	392.514	4.649.489,00
02/7/2021	11,9610	-0,78%	12,0930	12,2050	11,9610	459.298	5.555.222,00
01/7/2021	12,0550	1,10%	12,0550	12,0830	11,9240	250.935	3.018.223,00
30/6/2021	11,9240	-2,15%	12,1960	12,2150	11,9140	600.218	7.217.694,00
29/6/2021	12,1860	-0,62%	12,2710	12,2800	12,1210	305.598	3.724.388,00
28/6/2021	12,2620	0,62%	12,1490	12,2620	12,1490	211.067	2.581.591,00
25/6/2021	12,1860	0,54%	12,1210	12,2520	12,0740	1.331.373	16.223.207,00
24/6/2021	12,1210	0,31%	12,0830	12,2150	12,0830	1.185.197	14.426.833,00
23/6/2021	12,0830	0,62%	12,1210	12,1770	12,0180	231.292	2.796.804,00
22/6/2021	12,0080	-1,39%	12,2620	12,2900	12,0080	844.057	10.241.136,00
18/6/2021	12,1770	-0,16%	12,3840	12,3840	12,1490	993.769	12.115.648,00
17/6/2021	12,1960	-0,54%	12,2900	12,3840	12,1770	461.345	5.646.277,00
16/6/2021	12,2620	-1,72%	12,5900	12,5900	12,2620	663.857	8.230.221,00
15/6/2021	12,4770	-2,00%	12,7310	12,7310	12,4770	1.053.530	13.324.438,00
14/6/2021	12,7310	-0,66%	12,8530	12,8900	12,6650	626.371	7.937.406,00
11/6/2021	12,8150	-0,30%	12,8530	12,8530	12,7210	112.516	1.438.882,00
10/6/2021	12,8530	2,09%	12,6560	12,8530	12,5900	819.597	10.420.809,00
09/6/2021	12,5900	-1,82%	12,8240	12,9560	12,5900	297.377	3.776.328,00
08/6/2021	12,8240	1,48%	12,6270	12,8710	12,5340	406.780	5.183.320,00
07/6/2021	12,6370	-0,37%	12,6270	12,7680	12,6270	146.914	1.865.893,00
04/6/2021	12,6840	0,15%	12,7120	12,7770	12,6090	225.096	2.856.923,00
03/6/2021	12,6650	0,44%	12,5430	12,7400	12,5340	525.738	6.628.054,00
02/6/2021	12,6090	3,07%	12,1960	12,6090	12,1960	618.245	7.752.024,00
01/6/2021	12,2330	1,08%	12,1680	12,2800	12,1020	321.305	3.927.860,00
31/5/2021	12,1020	0,00%	12,0550	12,1490	12,0270	146.760	1.777.218,00
28/5/2021	12,1020	-0,39%	11,9900	12,1210	11,9330	356.464	4.298.669,00
27/5/2021	12,1490	5,20%	11,5390	12,1490	11,5390	1.978.374	23.932.905,00
26/5/2021	11,5490	1,32%	11,4920	11,6700	11,4640	227.899	2.641.791,00
25/5/2021	11,3990	-1,45%	11,5670	11,7170	11,3990	280.671	3.239.699,00
24/5/2021	11,5670	0,90%	11,5200	11,6240	11,4080	351.482	4.041.900,00
21/5/2021	11,4640	-0,65%	11,6990	11,8680	11,4450	648.855	7.535.891,00
20/5/2021	11,5390	1,99%	11,3140	11,6700	11,3140	413.340	4.756.313,00
19/5/2021	11,3140	0,00%	11,3510	11,5110	11,2770	245.508	2.792.476,00
18/5/2021	11,3140	-0,99%	11,4450	11,5860	11,3140	264.906	3.022.642,00
17/5/2021	11,4270	-2,17%	11,6800	11,7270	11,4270	227.792	2.631.808,00
14/5/2021	11,6800	1,96%	11,5860	11,7360	11,4550	230.783	2.664.445,00
13/5/2021	11,4550	0,49%	11,3510	11,5300	11,2480	427.184	4.876.872,00
12/5/2021	11,3990	-0,57%	11,4450	11,5490	11,3510	438.988	5.026.377,00
11/5/2021	11,4640	-2,16%	11,6240	11,6240	11,3610	643.520	7.366.829,00
10/5/2021	11,7170	0,89%	11,5860	11,8680	11,5860	265.556	3.127.648,00
07/5/2021	11,6140	-0,40%	11,5300	11,6330	11,4170	771.758	8.883.682,00
06/5/2021	11,6610	-2,12%	11,7460	11,8960	11,5580	605.685	7.074.847,00
05/5/2021	11,9140	-0,39%	11,9610	11,9710	11,7740	568.204	6.753.932,00
29/4/2021	11,9610	0,47%	11,8680	11,9990	11,7360	629.523	7.505.099,00
28/4/2021	11,9050	1,44%	11,6800	11,9050	11,6800	504.981	5.957.858,00
27/4/2021	11,7360	0,08%	11,7270	11,8490	11,6800	504.124	5.928.398,00
26/4/2021	11,7270	2,46%	11,7080	11,8390	11,5110	343.977	4.038.003,00
23/4/2021	11,4450	0,00%	11,1730	11,4730	11,1730	234.482	2.653.573,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,5500	4,72 %	0,2500	26
ΛΑΝΑΚ	1,2100	2,54 %	0,0300	1
ΕΚΤΕΡ	4,3400	2,36 %	0,1000	385.343
ΔΟΜΙΚ	2,4000	2,13 %	0,0500	62.027
ΒΙΟΣΚ	2,6600	1,92 %	0,0500	35.750
ONYX	1,6000	1,59 %	0,0250	60.601
ΜΕΡΚΟ	34,0000	1,19 %	0,4000	45
ΠΑΙΡ	0,9520	1,06 %	0,0100	18
ΦΑΙΣ	3,8500	0,92 %	0,0350	141.058
ΟΤΕ	16,9900	0,83 %	0,1400	926.199

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΝΜΕΖΖ	0,1572	-9,97 %	-0,0174	497.233
ΓΚΜΕΖΖ	0,3720	-9,93 %	-0,0410	682.273
ΦΒΜΕΖΖ	0,0548	-9,87 %	-0,0060	4.034.677
TITC	52,4000	-9,19 %	-5,3000	276.948
ΝΤΟΤΣΟΦΤ	24,4000	-6,15 %	-1,6000	22
ΕΥΡΩΒ	3,9590	-5,51 %	-0,2310	11.485.981
ΕΛΧΑ	4,6850	-5,26 %	-0,2600	250.794
ΚΑΙΡΟΜΕΖ	0,3750	-5,06 %	-0,0200	1.806.310
ΠΕΙΡ	8,2860	-4,76 %	-0,4140	6.557.617
ACAG	7,6500	-4,38 %	-0,3500	88.633

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,5600	-2,80 %	-0,4200	73.966.410
ΠΕΙΡ	8,2860	-4,76 %	-0,4140	55.063.636
ΕΥΡΩΒ	3,9590	-5,51 %	-0,2310	46.431.062
ΑΛΦΑ	3,8700	-3,23 %	-0,1290	43.724.436
MTLN	35,8800	-0,66 %	-0,2400	18.008.846
ΟΤΕ	16,9900	0,83 %	0,1400	15.702.112
TITC	52,4000	-9,19 %	-5,3000	14.888.089
ΓΕΚΤΕΡΝΑ	35,1600	-3,51 %	-1,2800	13.031.435
ΔΕΗ	19,0400	-4,27 %	-0,8500	12.609.700
ΜΠΕΛΑ	25,0000	-1,65 %	-0,4200	12.183.088

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9590	-5,51 %	11.485.981	46,43εκ.
ΑΛΦΑ	3,8700	-3,23 %	11.190.611	43,72εκ.
ΠΕΙΡ	8,2860	-4,76 %	6.557.617	55,06εκ.
ΕΤΕ	14,5600	-2,80 %	5.058.452	73,97εκ.
BYLOT	0,9640	0,10 %	4.626.136	4,41εκ.
ΦΒΜΕΖΖ	0,0548	-9,87 %	4.034.677	224,4χιλ.
CREDIA	1,3200	0,76 %	1.824.373	2,34εκ.
ΚΑΙΡΟΜΕΖ	0,3750	-5,06 %	1.806.310	652,4χιλ.
ΟΤΕ	16,9900	0,83 %	926.199	15,70εκ.
BOCHGR	9,2600	-3,94 %	798.513	7,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	1,6700	-0,89 %	147.526	1,94 %
ΕΚΤΕΡ	4,3400	2,36 %	385.343	1,39 %
REALCONS	6,1200	-0,97 %	227.716	1,06 %
ΓΚΜΕΖΖ	0,3720	-9,93 %	682.273	0,78 %
EIS	1,7900	-2,40 %	104.327	0,68 %
ΚΑΙΡΟΜΕΖ	0,3750	-5,06 %	1.806.310	0,58 %
ΕΤΕ	14,5600	-2,80 %	5.058.452	0,55 %
ΠΕΙΡ	8,2860	-4,76 %	6.557.617	0,53 %
DIMAND	13,2500	-0,38 %	95.420	0,51 %
ΑΛΦΑ	3,8700	-3,23 %	11.190.611	0,48 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΓΚΜΕΖΖ	0,3720	-9,93 %	682.273	10,17 %
ΔΟΜΙΚ	2,4000	2,13 %	62.027	9,79 %
ΧΑΙΔΕ	0,7650	-1,92 %	4.274	9,62 %
ΝΤΟΠΛΕΡ	0,9100	-2,15 %	15.202	9,14 %
ΕΚΤΕΡ	4,3400	2,36 %	385.343	8,96 %
ΚΑΙΡΟΜΕΖ	0,3750	-5,06 %	1.806.310	8,73 %
ΜΙΝ	0,7280	-1,62 %	1.659	8,65 %
ΦΒΜΕΖΖ	0,0548	-9,87 %	4.034.677	8,55 %
ΣΑΝΜΕΖΖ	0,1572	-9,97 %	497.233	8,25 %
TITC	52,4000	-9,19 %	276.948	7,97 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%