Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

36,4000 €

-0,1000 (-0,27%)

Άνοιγμα 36,5000
Υψηλό 36,5000
Χαμηλό 35,5000

Όγκος 1.290
Τζίρος 46.472 €
Πράξεις 42

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/10/2025	36,4000	-0,27%	36,5000	36,5000	35,5000	1.290	46.472,40
07/10/2025	36,5000	2,24%	35,7000	36,5000	35,3000	1.488	53.290,70
06/10/2025	35,7000	0,28%	35,5000	35,7000	35,0000	163	5.752,90
03/10/2025	35,6000	-0,84%	36,0000	36,1000	35,2000	860	30.520,30
02/10/2025	35,9000	-1,37%	36,0000	36,0000	35,9000	325	11.679,00
01/10/2025	36,4000	0,28%	36,5000	36,5000	35,8000	344	12.497,50
30/9/2025	36,3000	-1,36%	36,0000	36,3000	36,0000	461	16.657,60
29/9/2025	36,8000	0,82%	36,1000	36,8000	35,8000	725	26.258,60
26/9/2025	36,5000	0,00%	37,2000	37,2000	36,2000	630	23.144,00
25/9/2025	36,5000	-1,08%	36,5000	36,6000	35,9000	1.765	63.741,80
24/9/2025	36,9000	-1,07%	37,5000	37,5000	36,4000	720	26.580,40
23/9/2025	37,3000	1,08%	36,1000	37,5000	36,1000	509	18.803,00
22/9/2025	36,9000	0,00%	36,9000	36,9000	36,9000	261	9.630,90
19/9/2025	36,9000	0,54%	36,7000	37,2000	36,1000	2.794	103.169,30
18/9/2025	36,7000	0,00%	36,3000	36,7000	36,0000	381	13.774,10
17/9/2025	36,7000	0,00%	36,7000	36,8000	35,0000	2.355	83.837,30
16/9/2025	36,7000	0,55%	36,5000	37,1000	36,2000	3.795	139.239,30
15/9/2025	36,5000	0,27%	36,4000	37,0000	35,7000	7.595	278.112,80
12/9/2025	36,4000	-0,55%	36,6000	36,6000	35,7000	727	26.405,80
11/9/2025	36,6000	1,67%	36,1000	36,6000	36,1000	2.251	81.853,10
10/9/2025	36,0000	1,12%	35,3000	36,0000	35,3000	4.204	149.803,50
09/9/2025	35,6000	1,14%	35,0000	35,6000	35,0000	937	33.168,30
08/9/2025	35,2000	0,57%	35,5000	35,6000	34,9000	1.359	47.667,70
05/9/2025	35,0000	-0,28%	35,7000	35,7000	34,9000	642	22.508,00
04/9/2025	35,1000	-1,13%	35,5000	35,8000	35,0000	1.791	63.130,40
03/9/2025	35,5000	-2,47%	36,3000	36,3000	35,0000	10.750	382.160,00
02/9/2025	36,4000	-3,19%	37,7000	37,7000	36,2000	2.438	88.790,60
01/9/2025	37,6000	-1,05%	38,0000	38,0000	37,0000	568	21.149,10
29/8/2025	38,0000	0,26%	37,9000	38,0000	37,0000	2.708	102.167,80
28/8/2025	37,9000	0,26%	37,4000	37,9000	35,8000	6.297	232.501,80
27/8/2025	37,8000	-0,53%	37,9000	38,7000	37,6000	1.631	62.030,80
26/8/2025	38,0000	-2,06%	38,8000	38,8000	37,7000	4.274	163.082,70
25/8/2025	38,8000	4,58%	37,1000	38,8000	37,1000	11.218	426.894,90
22/8/2025	37,1000	0,27%	38,0000	38,2000	37,0000	4.270	160.162,90
21/8/2025	37,0000	4,52%	35,8000	37,0000	35,5000	4.714	170.898,80
20/8/2025	35,4000	0,57%	34,6000	35,4000	34,4000	1.634	57.496,80
19/8/2025	35,2000	0,57%	35,0000	35,2000	34,5000	640	22.239,80
18/8/2025	35,0000	-1,13%	35,4000	35,4000	34,6000	476	16.544,30
14/8/2025	35,4000	-0,28%	35,6000	35,9000	34,5000	2.089	73.783,10
13/8/2025	35,5000	5,03%	34,0000	35,5000	34,0000	6.156	215.652,40
12/8/2025	33,8000	-0,29%	34,0000	34,0000	33,5000	832	28.001,10
11/8/2025	33,9000	0,89%	34,0000	34,0000	33,4000	3.486	117.420,60
08/8/2025	33,6000	0,00%	33,6000	33,6000	33,3000	1.015	34.052,70
07/8/2025	33,6000	0,00%	33,6000	33,6000	33,2000	1.254	42.060,20
06/8/2025	33,6000	1,82%	33,5000	33,7000	33,1000	1.040	34.907,90
05/8/2025	33,0000	-0,60%	33,4000	33,5000	33,0000	10.381	342.867,70
04/8/2025	33,2000	0,61%	33,5000	33,5000	33,1000	651	21.639,50
01/8/2025	33,0000	0,00%	33,0000	33,2000	32,8000	1.119	36.948,30
31/7/2025	33,0000	-1,20%	33,0000	33,6000	32,9000	1.990	65.792,10
30/7/2025	33,4000	1,21%	33,6000	33,6000	33,0000	401	13.352,00
29/7/2025	33,0000	0,00%	33,1000	33,1000	32,8000	6.269	206.763,80
28/7/2025	33,0000	-0,30%	33,7000	34,0000	33,0000	7.828	261.576,80
25/7/2025	33,1000	-0,60%	33,9000	33,9000	32,9000	5.176	171.083,40
24/7/2025	33,3000	-0,30%	33,4000	33,4000	33,2000	2.648	88.117,60
23/7/2025	33,4000	0,00%	33,3000	33,7000	33,3000	3.300	110.288,10
22/7/2025	33,4000	0,00%	33,7000	33,7000	33,3000	2.208	73.766,70
21/7/2025	33,4000	-0,30%	33,5000	33,6000	33,2000	1.057	35.351,20
18/7/2025	33,5000	-0,59%	33,7000	33,7000	33,2000	2.649	88.505,50
17/7/2025	33,7000	0,60%	34,0000	34,0000	33,3000	2.510	84.321,80
16/7/2025	33,5000	0,30%	33,4000	33,8000	33,4000	5.674	190.323,10
15/7/2025	33,4000	-0,89%	33,7000	33,7000	33,2000	6.738	225.016,70
14/7/2025	33,7000	-0,30%	34,0000	34,0000	33,5000	1.923	64.686,50
11/7/2025	33,8000	0,00%	33,7000	34,3000	33,6000	1.401	47.412,00
10/7/2025	33,8000	-0,88%	34,3000	34,4000	33,8000	1.124	38.528,40
09/7/2025	34,1000	0,89%	34,4000	34,4000	33,4000	3.421	115.607,40
08/7/2025	33,8000	0,60%	34,2000	34,5000	33,4000	5.557	188.816,00
07/7/2025	33,6000	-0,59%	34,0000	34,3000	33,2000	1.948	65.676,00
04/7/2025	33,8000	1,20%	34,2000	34,4000	33,5000	1.026	34.767,80
03/7/2025	33,4000	-1,18%	34,1000	34,4000	33,4000	4.876	164.757,20
02/7/2025	33,8000	1,50%	33,0000	34,4000	33,0000	5.474	186.227,30
01/7/2025	33,3000	-1,48%	34,0000	34,0000	33,2000	2.562	86.127,90
30/6/2025	33,8000	0,00%	33,8000	33,9000	33,2000	3.707	124.270,50
27/6/2025	33,8000	-1,46%	34,2000	34,2000	33,6000	2.208	74.616,60
26/6/2025	34,3000	1,48%	34,4000	34,8000	33,9000	4.453	152.504,30
25/6/2025	33,8000	-0,29%	34,1000	34,1000	33,7000	690	23.409,30
24/6/2025	33,9000	-0,29%	34,5000	34,7000	33,6000	6.823	232.779,10
23/6/2025	34,0000	1,19%	33,1000	34,9000	33,1000	5.829	198.581,50
20/6/2025	33,6000	-1,18%	34,5000	34,6000	33,3000	5.479	185.943,10
19/6/2025	34,0000	-3,41%	35,1000	35,7000	33,3000	3.346	115.257,50
18/6/2025	35,2000	-2,22%	36,3000	36,5000	35,2000	4.401	157.636,70
17/6/2025	36,0000	1,98%	35,3000	36,0000	35,1000	8.299	297.401,40
16/6/2025	35,3000	-4,34%	36,5000	36,9000	35,2000	3.756	134.473,50
13/6/2025	36,9000	-0,27%	37,3000	38,3000	36,0000	39.172	1.470.853,70
12/6/2025	37,0000	5,71%	36,4000	38,0000	36,0000	28.264	1.041.413,60
11/6/2025	35,0000	6,06%	33,0000	35,0000	32,8000	35.315	1.193.946,50
10/6/2025	33,0000	7,84%	30,6000	33,1000	30,6000	17.799	569.212,50
06/6/2025	30,6000	0,66%	30,7000	30,8000	30,0000	31.327	952.426,40
05/6/2025	30,4000	0,00%	30,7000	30,8000	30,1000	817	24.960,30
04/6/2025	30,4000	0,00%	30,8000	30,8000	30,0000	5.186	156.721,30
03/6/2025	30,4000	-0,33%	30,6000	30,7000	30,4000	1.507	45.987,90
02/6/2025	30,5000	-3,17%	31,1000	31,6000	30,3000	6.039	185.532,70
30/5/2025	31,5000	-0,32%	31,4000	31,5000	31,2000	2.154	67.651,70
29/5/2025	31,6000	-1,56%	31,9000	32,0000	31,0000	5.848	184.160,20
28/5/2025	32,1000	0,94%	31,9000	32,4000	31,7000	1.999	63.715,60
27/5/2025	31,8000	1,27%	31,8000	31,9000	31,0000	6.106	192.034,80
26/5/2025	31,4000	-1,88%	32,4000	32,4000	31,0000	17.321	545.649,90
23/5/2025	32,0000	-2,44%	33,2000	33,2000	32,0000	13.108	427.139,80
22/5/2025	32,8000	-1,50%	33,2000	33,2000	32,4000	10.068	330.394,60
21/5/2025	33,3000	0,00%	33,3000	33,6000	33,0000	6.893	230.047,00
20/5/2025	33,3000	1,52%	32,9000	33,3000	32,9000	11.342	374.603,80
19/5/2025	32,8000	1,23%	32,4000	32,9000	32,4000	6.847	223.198,20
16/5/2025	32,4000	-5,54%	32,3000	32,7000	31,9000	13.158	423.519,50
15/5/2025	34,3000	0,88%	34,4000	34,5000	34,0000	13.193	450.557,80
14/5/2025	34,0000	0,00%	34,1000	34,5000	33,8000	6.948	236.748,70
13/5/2025	34,0000	-0,58%	34,0000	34,3000	33,8000	5.147	174.892,20
12/5/2025	34,2000	1,18%	33,9000	34,2000	33,6000	6.821	231.517,10
09/5/2025	33,8000	-0,29%	33,9000	34,0000	33,4000	2.900	97.770,40
08/5/2025	33,9000	1,19%	33,5000	33,9000	33,1000	4.332	145.334,60
07/5/2025	33,5000	0,00%	33,5000	33,5000	32,8000	5.015	166.252,20
06/5/2025	33,5000	-0,59%	33,3000	33,9000	32,5000	9.867	326.280,20
05/5/2025	33,7000	-0,59%	33,9000	34,0000	33,3000	2.899	97.765,30
02/5/2025	33,9000	1,19%	33,9000	33,9000	33,4000	2.647	89.012,80
30/4/2025	33,5000	1,52%	33,1000	33,8000	32,8000	6.515	216.585,80
29/4/2025	33,0000	0,61%	32,2000	33,0000	32,2000	3.785	124.798,50
28/4/2025	32,8000	1,23%	33,0000	33,0000	32,4000	1.697	55.680,20
25/4/2025	32,4000	-1,22%	32,8000	32,9000	32,4000	4.411	143.650,70
24/4/2025	32,8000	-0,61%	33,2000	33,3000	32,4000	1.823	59.865,90
23/4/2025	33,0000	5,43%	31,5000	33,0000	31,3000	15.449	500.188,10
22/4/2025	31,3000	2,62%	30,5000	31,3000	30,5000	5.396	166.356,20
17/4/2025	30,5000	1,33%	30,1000	30,7000	30,1000	5.515	168.229,00
16/4/2025	30,1000	3,79%	29,7000	30,1000	29,7000	20.278	607.973,00
15/4/2025	29,0000	0,69%	28,6000	29,6000	28,6000	10.343	301.048,70
14/4/2025	28,8000	2,13%	28,4000	28,8000	28,0000	3.339	94.447,70
11/4/2025	28,2000	0,36%	28,0000	28,2000	28,0000	1.510	42.422,00
10/4/2025	28,1000	1,44%	27,7000	28,5000	27,7000	2.210	62.365,10
09/4/2025	27,7000	-1,42%	28,0000	28,0000	27,2000	2.996	82.670,50
08/4/2025	28,1000	4,07%	27,6000	28,1000	27,5000	1.506	41.839,20
07/4/2025	27,0000	-3,57%	27,7000	27,7000	26,4000	8.074	218.075,00
04/4/2025	28,0000	-1,41%	28,3000	28,4000	27,5000	8.907	248.547,60
03/4/2025	28,4000	-0,35%	28,7000	28,7000	28,3000	1.661	47.325,00
02/4/2025	28,5000	0,00%	28,7000	28,9000	28,5000	3.462	98.888,30
01/4/2025	28,5000	0,71%	28,6000	28,9000	28,5000	2.428	69.790,20
31/3/2025	28,3000	0,71%	28,2000	28,3000	27,8000	2.961	83.146,90
28/3/2025	28,1000	0,72%	28,1000	28,2000	28,0000	1.104	31.062,50
27/3/2025	27,9000	-0,71%	28,0000	28,1000	27,6000	341	9.494,70
26/3/2025	28,1000	-0,71%	28,1000	28,1000	28,1000	106	2.978,60
24/3/2025	28,3000	0,71%	27,9000	28,3000	27,9000	383	10.777,10
21/3/2025	28,1000	-0,71%	28,2000	28,2000	28,1000	183	5.152,30
20/3/2025	28,3000	1,07%	28,1000	28,3000	28,1000	1.004	28.327,60
19/3/2025	28,0000	-0,36%	28,1000	28,2000	27,8000	224	6.268,10
18/3/2025	28,1000	-0,35%	28,2000	28,2000	27,6000	446	12.528,40
17/3/2025	28,2000	0,71%	28,0000	28,3000	28,0000	434	12.239,10
14/3/2025	28,0000	0,72%	28,2000	28,2000	27,9000	398	11.162,50
13/3/2025	27,8000	-0,71%	28,2000	28,2000	27,5000	565	15.812,30
12/3/2025	28,0000	1,82%	28,2000	28,5000	27,6000	494	13.822,60
11/3/2025	27,5000	-1,43%	28,2000	28,2000	27,5000	720	19.885,10
10/3/2025	27,9000	0,00%	28,0000	28,1000	27,8000	1.078	30.119,60
07/3/2025	27,9000	-1,41%	28,4000	28,5000	27,9000	3.052	85.913,10
06/3/2025	28,3000	0,35%	28,2000	28,3000	28,1000	454	12.824,90
05/3/2025	28,2000	2,17%	28,3000	28,3000	28,0000	718	20.240,30
04/3/2025	27,6000	-2,13%	27,6000	28,2000	27,6000	1.499	41.487,60
28/2/2025	28,2000	-0,70%	28,2000	28,2000	28,0000	88	2.479,80
27/2/2025	28,4000	-0,35%	28,0000	28,4000	28,0000	1.199	33.808,30
26/2/2025	28,5000	1,06%	28,4000	28,5000	28,2000	552	15.704,10
25/2/2025	28,2000	-0,70%	28,4000	28,6000	28,0000	320	9.038,40
24/2/2025	28,4000	-0,35%	29,0000	29,0000	28,4000	275	7.943,50
21/2/2025	28,5000	1,79%	27,8000	28,5000	27,8000	1.687	47.987,80
20/2/2025	28,0000	-0,71%	27,7000	28,0000	27,7000	3.175	88.495,30
19/2/2025	28,2000	-1,40%	28,0000	28,4000	27,7000	3.744	105.340,70
18/2/2025	28,6000	1,78%	27,8000	28,7000	27,8000	3.015	85.373,30
17/2/2025	28,1000	-0,35%	28,0000	28,5000	28,0000	4.216	118.542,60
14/2/2025	28,2000	-1,05%	29,1000	29,1000	28,2000	4.462	127.072,50
13/2/2025	28,5000	-1,72%	28,6000	29,0000	28,5000	4.908	140.977,30
12/2/2025	29,0000	0,00%	29,0000	29,0000	28,5000	6.962	200.234,60
11/2/2025	29,0000	0,00%	28,6000	29,1000	28,5000	5.470	158.381,20
10/2/2025	29,0000	0,00%	29,0000	29,3000	29,0000	6.982	203.515,90
07/2/2025	29,0000	0,00%	29,0000	29,3000	28,5000	11.586	335.516,70
06/2/2025	29,0000	0,00%	28,9000	29,2000	28,6000	11.626	336.898,00
05/2/2025	29,0000	2,84%	28,0000	29,0000	27,8000	10.272	291.711,40
04/2/2025	28,2000	2,17%	27,6000	28,2000	27,6000	5.630	157.522,70
03/2/2025	27,6000	1,10%	27,3000	28,0000	27,3000	8.268	229.317,50
31/1/2025	27,3000	-0,36%	27,4000	27,5000	27,3000	3.490	95.550,50
30/1/2025	27,4000	0,74%	27,2000	27,5000	27,1000	2.461	67.032,70
29/1/2025	27,2000	-1,09%	27,3000	27,5000	27,2000	3.983	108.424,40
28/1/2025	27,5000	0,36%	27,3000	27,9000	27,3000	1.764	48.726,80
27/1/2025	27,4000	-0,72%	27,5000	27,5000	27,3000	1.966	53.834,40
24/1/2025	27,6000	0,36%	27,4000	27,8000	27,4000	2.583	71.195,60
23/1/2025	27,5000	-3,17%	28,1000	28,1000	27,5000	10.815	298.478,80
22/1/2025	28,4000	-0,35%	28,5000	28,5000	27,7000	3.006	84.538,70
21/1/2025	28,5000	-2,40%	29,0000	29,0000	28,4000	4.166	119.265,80
20/1/2025	29,2000	0,34%	29,1000	29,2000	28,5000	15.994	462.408,60
17/1/2025	29,1000	-0,68%	29,3000	29,5000	28,8000	25.025	727.530,70
16/1/2025	29,3000	3,90%	28,5000	29,3000	28,3000	45.932	1.322.772,70
15/1/2025	28,2000	3,30%	27,8000	28,6000	27,6000	27.822	784.173,30
14/1/2025	27,3000	1,11%	27,0000	27,5000	27,0000	79.128	2.141.064,60
13/1/2025	27,0000	12,97%	27,0000	27,1000	27,0000	275.649	7.446.673,60
10/1/2025	23,9000	8,64%	22,3000	24,0000	22,1000	13.831	321.150,70
09/1/2025	22,0000	-0,45%	22,2000	22,3000	22,0000	1.801	39.753,30
08/1/2025	22,1000	-0,45%	22,2000	22,2000	22,0000	761	16.840,00
07/1/2025	22,2000	0,91%	22,1000	22,2000	22,0000	411	9.105,30
03/1/2025	22,0000	0,92%	21,9000	22,1000	21,8000	2.120	46.532,90
02/1/2025	21,8000	-2,68%	22,0000	22,3000	21,7000	13.482	293.177,20
31/12/2024	22,4000	1,82%	22,3000	22,4000	22,2000	897	20.055,60
30/12/2024	22,0000	0,00%	21,7000	22,3000	21,7000	11.746	256.662,90
27/12/2024	22,0000	0,46%	22,2000	22,2000	21,9000	4.352	95.791,30
24/12/2024	21,9000	0,00%	22,2000	22,3000	21,7000	25.516	561.628,40
23/12/2024	21,9000	-0,45%	22,2000	22,3000	21,7000	25.516	561.628,40
20/12/2024	22,0000	0,00%	21,9000	22,0000	21,4000	1.009	22.021,60
19/12/2024	22,0000	1,85%	21,7000	22,0000	21,7000	322	7.056,00
18/12/2024	21,6000	0,00%	21,8000	22,0000	21,6000	531	11.569,20
17/12/2024	21,6000	0,00%	21,7000	21,8000	21,4000	895	19.322,00
16/12/2024	21,6000	-2,26%	22,1000	22,1000	21,6000	4.296	93.236,00
13/12/2024	22,1000	1,84%	22,0000	22,1000	21,9000	260	5.717,00
12/12/2024	21,7000	-1,81%	21,7000	21,9000	21,6000	1.881	40.882,20
11/12/2024	22,1000	0,45%	22,0000	22,1000	21,7000	543	11.964,30
10/12/2024	22,0000	0,00%	22,0000	22,1000	21,7000	898	19.749,20
09/12/2024	22,0000	0,46%	22,0000	22,0000	21,9000	62	1.360,90
06/12/2024	21,9000	0,92%	21,5000	22,0000	21,5000	252	5.519,40
05/12/2024	21,7000	-2,69%	22,0000	22,1000	21,5000	5.412	117.622,50
04/12/2024	22,3000	0,90%	22,3000	22,3000	22,3000	36	802,80
03/12/2024	22,1000	0,00%	22,2000	22,2000	22,1000	31	685,20
02/12/2024	22,1000	0,91%	22,0000	22,2000	22,0000	1.348	29.808,40
29/11/2024	21,9000	1,39%	21,6000	22,0000	21,6000	665	14.514,00
28/11/2024	21,6000	0,93%	21,4000	21,6000	21,4000	235	5.062,00
27/11/2024	21,4000	1,90%	21,3000	21,4000	21,0000	33.498	713.499,90
26/11/2024	21,0000	-1,41%	21,0000	21,3000	21,0000	70	1.473,00
25/11/2024	21,3000	1,91%	21,0000	21,4000	20,9000	3.540	75.142,80
22/11/2024	20,9000	0,48%	21,0000	21,0000	20,7000	243	5.098,30
21/11/2024	20,8000	0,48%	20,9000	21,0000	20,8000	550	11.510,00
20/11/2024	20,7000	1,47%	20,9000	20,9000	20,4000	392	8.093,80
19/11/2024	20,4000	-2,39%	20,7000	20,7000	20,2000	1.646	33.770,90
18/11/2024	20,9000	0,97%	21,0000	21,0000	20,4000	2.279	47.324,50
15/11/2024	20,7000	-0,48%	20,6000	20,7000	20,6000	820	16.943,60
14/11/2024	20,8000	-0,95%	21,0000	21,0000	20,5000	1.136	23.552,50
13/11/2024	21,0000	0,00%	21,0000	21,0000	20,7000	2.359	49.445,40
12/11/2024	21,0000	0,00%	21,0000	21,0000	21,0000	620	13.020,00
11/11/2024	21,0000	0,96%	21,0000	21,1000	20,5000	1.144	23.896,40
08/11/2024	20,8000	-0,95%	21,0000	21,1000	20,6000	2.939	61.315,80
07/11/2024	21,0000	0,96%	21,0000	21,1000	21,0000	1.614	33.942,30
06/11/2024	20,8000	-0,95%	20,9000	20,9000	20,7000	258	5.363,40
05/11/2024	21,0000	0,96%	21,0000	21,1000	20,9000	3.730	78.392,90
04/11/2024	20,8000	-0,48%	21,0000	21,0000	20,8000	88	1.839,20
01/11/2024	20,9000	1,46%	20,5000	20,9000	20,5000	479	10.003,10
31/10/2024	20,6000	1,98%	20,7000	20,7000	20,0000	4.662	94.704,60
30/10/2024	20,2000	-3,81%	21,1000	21,1000	20,2000	7.025	144.465,10
29/10/2024	21,0000	0,00%	21,5000	21,5000	21,0000	525	11.025,90
25/10/2024	21,0000	-0,94%	21,0000	21,5000	20,9000	1.013	21.250,40
24/10/2024	21,2000	0,00%	21,5000	21,5000	21,2000	620	13.257,10
23/10/2024	21,2000	0,00%	21,2000	21,2000	21,2000	30	636,00
22/10/2024	21,2000	-1,85%	21,6000	21,6000	21,1000	621	13.212,60
21/10/2024	21,6000	0,47%	21,5000	21,7000	21,2000	1.545	33.074,00
18/10/2024	21,5000	0,94%	21,3000	21,5000	21,2000	1.175	24.956,90
17/10/2024	21,3000	-0,47%	21,5000	21,5000	21,2000	1.542	32.752,00
16/10/2024	21,4000	0,00%	21,2000	21,5000	21,1000	1.060	22.433,00
15/10/2024	21,4000	0,00%	21,2000	21,5000	21,1000	649	13.805,20
14/10/2024	21,4000	-0,47%	21,5000	21,5000	21,3000	343	7.372,90
11/10/2024	21,5000	0,00%	21,2000	21,5000	21,1000	577	12.231,90
10/10/2024	21,5000	0,94%	21,5000	21,5000	21,5000	280	6.020,00
09/10/2024	21,3000	0,00%	21,5000	21,5000	21,3000	885	18.985,50
08/10/2024	21,3000	-2,29%	21,5000	21,5000	21,2000	3.424	73.025,40
07/10/2024	21,8000	0,93%	21,6000	21,9000	21,6000	2.598	56.589,30
04/10/2024	21,6000	1,41%	21,6000	21,7000	21,3000	795	17.060,80
03/10/2024	21,3000	0,00%	21,2000	21,4000	21,2000	443	9.425,80
02/10/2024	21,3000	-1,39%	21,7000	21,7000	21,3000	246	5.262,00
01/10/2024	21,6000	0,93%	21,0000	21,8000	21,0000	2.953	63.898,20
30/9/2024	21,4000	0,00%	21,4000	21,8000	21,3000	7.149	154.155,80
27/9/2024	21,4000	1,90%	21,3000	21,5000	21,1000	2.118	45.203,70
26/9/2024	21,0000	0,48%	21,0000	21,6000	20,8000	22.251	472.351,60
25/9/2024	20,9000	0,48%	20,9000	20,9000	20,9000	20	418,00
24/9/2024	20,8000	1,96%	20,9000	20,9000	20,5000	51	1.061,80
23/9/2024	20,4000	-0,49%	20,5000	20,5000	20,4000	355	7.263,00
20/9/2024	20,5000	0,49%	20,5000	20,5000	20,5000	100	2.050,00
19/9/2024	20,4000	0,49%	20,5000	20,6000	20,4000	358	7.332,20
18/9/2024	20,3000	-1,46%	20,5000	20,6000	20,3000	1.791	36.493,50
17/9/2024	20,6000	0,00%	20,6000	20,6000	20,6000	200	4.120,00
16/9/2024	20,6000	-1,44%	20,5000	20,8000	20,5000	404	8.351,90
13/9/2024	20,9000	1,95%	20,4000	21,0000	20,4000	110	2.304,00
12/9/2024	20,5000	-0,49%	20,5000	20,5000	20,5000	400	8.200,00
11/9/2024	20,6000	0,00%	20,6000	20,6000	20,6000	15	309,00
10/9/2024	20,6000	-0,48%	21,0000	21,0000	20,4000	695	14.268,40
09/9/2024	20,7000	0,00%	20,7000	20,7000	20,7000	200	4.140,00
06/9/2024	20,7000	-0,48%	20,7000	20,7000	20,7000	103	2.132,10
05/9/2024	20,8000	0,97%	20,5000	20,9000	20,5000	85	1.772,30
04/9/2024	20,6000	-0,48%	20,6000	20,6000	20,6000	50	1.030,00
03/9/2024	20,7000	-0,48%	20,6000	20,8000	20,6000	301	6.248,60
02/9/2024	20,8000	0,00%	20,5000	20,8000	20,5000	174	3.584,70
30/8/2024	20,8000	-0,95%	20,6000	20,8000	20,5000	408	8.418,60
29/8/2024	21,0000	0,00%	21,0000	21,0000	20,5000	1.089	22.842,50
28/8/2024	21,0000	0,00%	21,0000	21,0000	21,0000		,00
27/8/2024	21,0000	2,44%	20,9000	21,0000	20,9000	500	10.481,70
26/8/2024	20,5000	-1,91%	20,9000	20,9000	20,5000	16	329,20
23/8/2024	20,9000	0,97%	20,8000	20,9000	20,6000	122	2.541,20
22/8/2024	20,7000	-0,48%	20,9000	20,9000	20,5000	225	4.646,90
21/8/2024	20,8000	1,46%	20,8000	20,8000	20,4000	2.595	53.201,00
20/8/2024	20,5000	-0,97%	20,6000	20,8000	20,5000	292	6.019,90
19/8/2024	20,7000	-1,43%	21,0000	21,0000	20,4000	4.540	92.710,00
16/8/2024	21,0000	0,00%	21,0000	21,0000	20,9000	1.021	21.416,00
14/8/2024	21,0000	0,00%	20,5000	21,0000	20,4000	220	4.570,50
13/8/2024	21,0000	0,00%	20,5000	21,0000	20,5000	115	2.392,50
12/8/2024	21,0000	0,00%	20,9000	21,0000	20,9000	986	20.700,20
09/8/2024	21,0000	0,00%	20,8000	21,2000	20,8000	540	11.324,50
08/8/2024	21,0000	0,96%	21,0000	21,0000	21,0000	48	1.008,00
07/8/2024	20,8000	-0,48%	21,0000	21,1000	20,4000	260	5.396,90
06/8/2024	20,9000	2,96%	21,1000	21,1000	20,2000	1.202	24.888,40
05/8/2024	20,3000	-4,25%	21,0000	21,0000	20,2000	4.453	91.580,00
02/8/2024	21,2000	0,00%	21,0000	21,2000	20,9000	900	18.856,80
01/8/2024	21,2000	0,00%	21,0000	21,2000	21,0000	140	2.959,00
31/7/2024	21,2000	-0,47%	21,3000	21,3000	21,0000	695	14.658,80
30/7/2024	21,3000	0,47%	21,2000	21,3000	21,1000	138	2.922,10
29/7/2024	21,2000	0,00%	21,2000	21,2000	21,2000	25	530,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	4,9900	14,19 %	0,6200	229.265
ΠΡΔ	0,5100	8,05 %	0,0380	116.772
ΕΚΤΕΡ	2,4950	6,17 %	0,1450	100.635
ΔΑΙΟΣ	7,0500	6,02 %	0,4000	2.650
ΕΧΑΕ	6,6500	3,74 %	0,2400	295.642
ΕΛΛΑΚΤΩΡ	1,3760	3,61 %	0,0480	227.344
ΞΥΛΠ	0,4940	3,35 %	0,0160	2.037
ΜΠΡΙΚ	3,0000	3,09 %	0,0900	12.674
ΙΝΤΚΑ	3,5500	3,05 %	0,1050	188.788
ΞΥΛΚ	0,2640	2,72 %	0,0070	26.807

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,3800	-6,44 %	-0,0950	18.963
ΕΥΑΠΣ	3,5900	-4,27 %	-0,1600	47.271
ΜΕΡΚΟ	34,8000	-3,87 %	-1,4000	133
ΦΒΜΕΖΖ	0,0669	-3,74 %	-0,0026	2.740.931
ΣΑΝΜΕΖΖ	0,2005	-3,61 %	-0,0075	330.565
ΓΚΜΕΖΖ	0,4900	-3,16 %	-0,0160	394.145
ΜΠΕΛΑ	28,1200	-2,83 %	-0,8200	516.997
ΑΔΜΗΕ	3,0000	-2,76 %	-0,0850	387.957
ΚΑΙΡΟΜΕΖ	0,4950	-2,56 %	-0,0130	534.194
AKTR	8,6200	-2,49 %	-0,2200	812.346

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5650	1,86 %	0,0650	36.370.789
ΑΛΦΑ	3,7900	1,61 %	0,0600	31.353.860
ΕΤΕ	13,6500	2,59 %	0,3450	28.017.804
ΠΕΙΡ	7,5440	1,75 %	0,1300	27.822.312
ΜΠΕΛΑ	28,1200	-2,83 %	-0,8200	14.678.515
MTLN	46,9800	0,21 %	0,1000	11.078.071
ΙΝΛΟΤ	1,1600	0,17 %	0,0020	10.168.143
CENER	13,1600	0,77 %	0,1000	9.952.964
AKTR	8,6200	-2,49 %	-0,2200	7.073.477
ΔΕΗ	14,2000	0,78 %	0,1100	5.878.184

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5650	1,86 %	10.179.455	36,37εκ.
ΙΝΛΟΤ	1,1600	0,17 %	8.732.656	10,17εκ.
ΑΛΦΑ	3,7900	1,61 %	8.285.666	31,35εκ.
ΠΕΙΡ	7,5440	1,75 %	3.699.817	27,82εκ.
ΦΒΜΕΖΖ	0,0669	-3,74 %	2.740.931	184,3χιλ.
ΕΤΕ	13,6500	2,59 %	2.061.403	28,02εκ.
CREDIA	1,5940	-1,60 %	843.019	1,37εκ.
AKTR	8,6200	-2,49 %	812.346	7,07εκ.
CENER	13,1600	0,77 %	757.381	9,95εκ.
BOCHGR	7,8200	-1,01 %	555.753	4,38εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΛΥΔΑ	4,9900	14,19 %	229.265	1,62 %
ΙΝΛΟΤ	1,1600	0,17 %	8.732.656	1,45 %
ΤΖΚΑ	1,3800	-6,44 %	18.963	0,62 %
ΕΧΑΕ	6,6500	3,74 %	295.642	0,49 %
ΠΡΔ	0,5100	8,05 %	116.772	0,48 %
ΓΚΜΕΖΖ	0,4900	-3,16 %	394.145	0,45 %
AKTR	8,6200	-2,49 %	812.346	0,40 %
ΜΠΕΛΑ	28,1200	-2,83 %	516.997	0,38 %
ΕΚΤΕΡ	2,4950	6,17 %	100.635	0,37 %
ΑΛΦΑ	3,7900	1,61 %	8.285.666	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,4600	0,69 %	71	12,41 %
ΙΛΥΔΑ	4,9900	14,19 %	229.265	11,90 %
ΔΑΙΟΣ	7,0500	6,02 %	2.650	11,28 %
ΤΖΚΑ	1,3800	-6,44 %	18.963	8,81 %
ΠΡΔ	0,5100	8,05 %	116.772	8,47 %
ΣΕΝΤΡ	0,3370	-0,59 %	111.983	6,78 %
ΚΕΚΡ	2,1200	-1,85 %	31.070	6,02 %
ΜΑΘΙΟ	0,9050	-1,09 %	7.521	6,01 %
ΕΥΑΠΣ	3,5900	-4,27 %	47.271	5,87 %
ΚΑΙΡΟΜΕΖ	0,4950	-2,56 %	534.194	5,81 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%