Συνεχης ενημερωση

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

42,1000 €

-0,6500 (-1,52%)

Άνοιγμα 43,0000
Υψηλό 43,2500
Χαμηλό 42,0000

Όγκος 8.094
Τζίρος 345.392 €
Πράξεις 200

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/9/2025	42,1000	-1,52%	43,0000	43,2500	42,0000	8.094	345.392,25
25/9/2025	42,7500	-1,50%	43,4000	43,4000	42,7500	4.045	174.118,30
24/9/2025	43,4000	-0,12%	43,1500	43,5000	42,8500	3.849	166.446,95
23/9/2025	43,4500	-0,46%	43,2500	43,6500	43,2500	3.495	151.772,20
22/9/2025	43,6500	2,34%	42,9500	44,0000	42,7000	9.705	421.811,40
19/9/2025	42,6500	-3,18%	44,0000	44,6500	42,6500	14.922	647.965,00
18/9/2025	44,0500	-1,45%	44,7000	44,8500	44,0500	1.573	69.786,35
17/9/2025	44,7000	-0,56%	44,5500	44,8000	44,2000	5.079	226.031,95
16/9/2025	44,9500	-0,11%	45,1500	45,4000	44,6500	3.538	159.535,60
15/9/2025	45,0000	1,58%	44,3000	45,4500	43,7000	8.955	398.210,80
12/9/2025	44,3000	0,23%	44,1500	44,4000	44,1000	3.918	173.411,90
11/9/2025	44,2000	0,45%	43,9500	44,2000	43,9500	6.061	266.620,95
10/9/2025	44,0000	0,69%	43,7000	44,4500	43,7000	5.395	238.291,60
09/9/2025	43,7000	-0,79%	44,0000	44,0000	43,2500	6.741	294.283,95
08/9/2025	44,0500	-0,68%	44,5000	44,5000	43,5000	8.078	353.791,40
05/9/2025	44,3500	-0,56%	45,0500	45,0500	44,3000	4.420	197.894,35
04/9/2025	44,6000	-0,78%	44,9500	44,9500	44,0000	4.309	192.270,10
03/9/2025	44,9500	2,16%	45,2500	45,2500	43,9000	2.640	117.218,05
02/9/2025	44,0000	-1,23%	44,5000	45,1500	44,0000	8.702	387.688,15
01/9/2025	44,5500	-1,00%	45,0000	45,2500	44,5500	3.594	161.538,20
29/8/2025	45,0000	0,00%	45,8500	45,8500	45,0000	3.105	140.318,95
28/8/2025	45,0000	0,00%	45,0000	45,5000	44,8500	10.082	455.059,20
27/8/2025	45,0000	0,00%	45,0000	45,6000	44,8500	7.648	344.805,45
26/8/2025	45,0000	-1,42%	45,5000	46,4000	45,0000	28.018	1.272.125,85
25/8/2025	45,6500	0,33%	46,2000	46,2000	45,5000	4.794	219.285,50
22/8/2025	45,5000	-0,55%	46,4000	46,4000	45,2000	10.408	474.642,80
21/8/2025	45,7500	-1,82%	46,4500	46,4500	45,7500	11.293	519.005,05
20/8/2025	46,6000	1,64%	45,9500	46,6000	45,8500	6.393	294.530,80
19/8/2025	45,8500	-0,86%	46,2500	46,4500	45,8500	7.511	345.774,50
18/8/2025	46,2500	-1,80%	47,3000	47,3000	45,9000	15.839	736.160,80
14/8/2025	47,1000	2,28%	47,0000	47,3000	46,3000	58.352	2.736.214,25
13/8/2025	46,0500	-1,71%	46,8000	46,8500	45,9500	33.139	1.530.233,15
12/8/2025	46,8500	0,97%	45,8500	46,8500	45,8500	5.795	268.361,20
11/8/2025	46,4000	0,32%	46,5000	46,7000	45,8500	14.999	693.835,70
08/8/2025	46,2500	-1,49%	46,9500	47,0000	46,2500	4.042	187.960,65
07/8/2025	46,9500	-0,11%	46,8500	47,0000	46,3000	3.669	171.586,85
06/8/2025	47,0000	0,00%	47,1500	47,1500	46,4000	4.764	222.657,25
05/8/2025	47,0000	0,00%	47,1000	47,4000	46,4500	17.720	831.880,60
04/8/2025	47,0000	-3,09%	47,5000	48,0000	46,3500	25.201	1.197.372,35
01/8/2025	48,5000	0,62%	48,0000	48,5000	47,1500	16.267	784.523,75
31/7/2025	48,2000	-0,10%	47,7500	48,2500	46,7000	15.315	733.927,75
30/7/2025	48,2500	2,99%	46,8500	48,2500	46,8500	16.139	774.914,85
29/7/2025	46,8500	1,41%	47,2500	47,3000	46,2000	17.897	831.685,70
28/7/2025	46,2000	-2,22%	47,5000	47,9500	46,1000	13.111	612.643,75
25/7/2025	47,2500	0,53%	47,3000	47,6500	47,1500	3.324	157.646,50
24/7/2025	47,0000	0,21%	47,0000	47,0000	46,8500	8.409	394.987,10
23/7/2025	46,9000	0,86%	46,7500	47,0000	46,7500	6.671	312.989,45
22/7/2025	46,5000	-1,38%	47,3500	47,3500	46,3000	7.575	354.664,40
21/7/2025	47,1500	-0,95%	47,1000	47,3000	47,0000	3.271	154.167,15
18/7/2025	47,6000	0,21%	47,5000	47,6000	47,0500	3.977	188.225,00
17/7/2025	47,5000	-0,31%	47,5000	47,9500	47,1000	4.015	190.527,40
16/7/2025	47,6500	0,00%	47,5500	48,0000	47,3500	4.423	210.630,85
15/7/2025	47,6500	3,59%	46,7000	47,9500	46,7000	3.742	177.500,45
14/7/2025	46,0000	-4,66%	48,0000	48,0000	46,0000	11.872	554.838,45
11/7/2025	48,2500	0,00%	48,2000	48,6500	47,5000	4.124	199.026,70
10/7/2025	48,2500	0,21%	48,5500	48,5500	47,8000	5.883	283.330,50
09/7/2025	48,1500	2,23%	47,4500	48,2000	47,1000	9.678	462.529,90
08/7/2025	47,1000	-1,05%	47,8000	48,8500	46,7000	10.821	516.122,35
07/7/2025	47,6000	-1,24%	48,2000	48,2000	46,9000	5.995	284.302,55
04/7/2025	48,2000	5,24%	45,8000	48,4500	45,8000	13.547	640.362,80
03/7/2025	45,8000	1,55%	45,4500	45,9000	45,2000	3.267	148.934,25
02/7/2025	45,1000	-2,28%	46,1500	46,7000	45,1000	8.483	388.025,75
01/7/2025	46,1500	2,44%	45,2500	46,3500	45,2000	4.340	198.732,85
30/6/2025	45,0500	-0,99%	45,8000	45,9000	45,0000	5.014	227.828,85
27/6/2025	45,5000	0,22%	45,7500	46,4000	45,4500	4.594	211.674,80
26/6/2025	45,4000	-1,30%	45,7500	46,3000	45,1000	10.188	465.130,50
25/6/2025	46,0000	0,99%	45,5000	46,3000	44,4000	7.470	341.613,90
24/6/2025	45,5500	2,59%	44,6000	46,4000	44,6000	76.727	3.499.262,95
23/6/2025	44,4000	3,26%	42,7500	46,1500	42,6000	10.217	454.990,37
20/6/2025	43,0000	0,00%	43,3500	44,5500	42,7000	57.830	2.489.793,65
19/6/2025	43,0000	-2,71%	44,2000	45,4500	43,0000	8.774	386.963,80
18/6/2025	44,2000	-1,78%	45,0000	45,5500	43,9500	4.527	201.722,50
17/6/2025	45,0000	-0,44%	45,2000	46,0500	44,5000	9.069	410.318,50
16/6/2025	45,2000	-3,52%	46,2000	46,9000	45,0000	27.918	1.267.895,40
13/6/2025	46,8500	-3,30%	48,0500	49,2000	46,8000	11.459	551.000,60
12/6/2025	48,4500	-2,52%	49,0000	49,9500	48,4500	11.353	561.190,70
11/6/2025	49,7000	5,86%	46,8500	49,7000	46,8500	22.791	1.095.136,25
10/6/2025	46,9500	1,19%	46,4000	46,9500	45,6000	37.646	1.752.647,95
06/6/2025	46,4000	-0,22%	46,5000	46,8500	45,7500	10.990	510.697,25
05/6/2025	46,5000	1,42%	45,8500	46,5000	44,6500	9.662	442.282,10
04/6/2025	45,8500	4,32%	44,1500	45,8500	43,8000	14.035	628.031,15
03/6/2025	43,9500	-0,34%	44,1000	44,1000	43,2500	8.344	365.078,65
02/6/2025	44,1000	-1,23%	44,5500	44,7500	43,4000	8.079	356.337,80
30/5/2025	44,6500	-1,43%	45,9000	46,4000	44,6500	135.860	6.131.363,75
29/5/2025	45,3000	-0,66%	45,4000	45,8500	45,0000	15.466	704.304,35
28/5/2025	45,6000	1,22%	45,3000	46,3500	45,0000	20.883	958.396,35
27/5/2025	45,0500	-0,33%	44,9500	46,0500	44,9500	8.831	402.398,25
26/5/2025	45,2000	0,67%	45,2000	46,2500	44,9000	6.833	311.361,80
23/5/2025	44,9000	-2,81%	46,0000	46,5500	44,5000	11.200	513.236,20
22/5/2025	46,2000	-0,43%	46,4500	47,0000	45,7500	11.750	546.935,70
21/5/2025	46,4000	1,98%	45,6000	46,6000	45,3500	10.961	504.420,75
20/5/2025	45,5000	1,00%	44,7500	45,9000	44,7500	16.850	767.467,85
19/5/2025	45,0500	-0,99%	45,6000	45,7000	44,7500	9.986	451.972,80
16/5/2025	45,5000	0,00%	45,5000	45,7500	45,3000	9.483	431.544,80
15/5/2025	45,5000	2,25%	44,5000	45,9000	44,3000	17.469	792.321,65
14/5/2025	44,5000	3,49%	43,4000	45,0000	43,2500	21.244	939.275,60
13/5/2025	43,0000	1,53%	42,2500	43,2000	41,9500	12.979	552.564,15
12/5/2025	42,3500	-1,05%	42,7500	42,8000	41,7500	11.217	473.769,35
09/5/2025	42,8000	4,65%	40,8000	42,9000	40,8000	13.614	575.296,90
08/5/2025	40,9000	-0,24%	41,1000	41,2500	40,6500	9.063	370.383,05
07/5/2025	41,0000	2,50%	40,5500	41,0000	40,1000	5.658	229.799,25
06/5/2025	40,0000	-1,23%	40,2500	40,4500	39,9500	5.917	237.780,10
05/5/2025	40,5000	1,50%	39,8000	40,5500	39,8000	6.640	267.141,40
02/5/2025	39,9000	1,01%	39,7500	40,0000	39,1000	6.179	245.155,25
30/4/2025	39,5000	1,28%	39,0000	39,6000	38,9500	4.631	182.389,80
29/4/2025	39,0000	2,09%	38,0000	39,0000	38,0000	9.507	362.781,85
28/4/2025	38,2000	-3,17%	38,8500	39,0000	38,2000	5.797	222.229,10
25/4/2025	39,4500	0,25%	39,2500	39,5000	38,8500	4.006	156.940,40
24/4/2025	39,3500	-0,38%	39,5000	39,6500	39,2000	5.287	208.124,15
23/4/2025	39,5000	-0,25%	39,7000	39,7500	39,1000	82.474	3.272.853,30
22/4/2025	39,6000	1,02%	39,4000	39,7000	38,5000	6.551	257.388,85
17/4/2025	39,2000	-1,75%	39,7000	39,8500	38,8500	5.080	198.980,20
16/4/2025	39,9000	4,45%	38,0000	39,9000	37,2500	25.883	1.001.762,30
15/4/2025	38,2000	3,52%	37,3500	38,7000	37,2500	12.020	456.405,55
14/4/2025	36,9000	-0,40%	37,4500	37,7500	36,3500	8.144	301.030,10
11/4/2025	37,0500	-2,24%	38,0000	38,2000	37,0500	4.536	171.097,30
10/4/2025	37,9000	3,69%	37,9000	39,0000	36,8000	9.411	352.923,70
09/4/2025	36,5500	-2,79%	37,2000	37,4000	35,8500	9.887	362.047,10
08/4/2025	37,6000	5,03%	35,8000	38,0000	35,8000	13.640	507.823,75
07/4/2025	35,8000	-1,92%	35,0000	37,4000	34,3500	14.147	505.580,10
04/4/2025	36,5000	-4,33%	37,7500	38,7000	36,4500	17.673	656.524,25
03/4/2025	38,1500	-2,68%	38,5000	39,0500	37,6500	17.091	656.236,20
02/4/2025	39,2000	-1,01%	39,6000	39,8500	38,1500	25.842	1.009.921,30
01/4/2025	39,6000	12,66%	35,4000	39,9000	35,4000	34.854	1.332.491,60
31/3/2025	35,1500	-0,85%	35,0000	35,5000	34,7000	7.648	268.248,15
28/3/2025	35,4500	1,29%	35,1500	35,8000	34,9000	14.835	525.449,05
27/3/2025	35,0000	2,64%	34,1000	35,0000	34,0000	12.331	428.109,60
26/3/2025	34,1000	2,87%	33,5000	34,1000	33,4500	7.733	262.090,15
24/3/2025	33,1500	3,11%	32,3500	33,1500	32,2500	5.880	192.691,60
21/3/2025	32,1500	-4,60%	33,7000	33,7000	32,1500	16.939	548.415,95
20/3/2025	33,7000	0,15%	33,5500	33,7000	32,9000	3.280	109.544,10
19/3/2025	33,6500	1,66%	33,1000	33,6500	33,0500	3.102	103.558,35
18/3/2025	33,1000	0,46%	32,9500	33,5000	32,9500	4.609	153.556,20
17/3/2025	32,9500	-0,75%	33,2000	33,2000	32,6000	594	19.572,35
14/3/2025	33,2000	2,63%	32,3500	33,4000	32,3500	7.677	253.281,85
13/3/2025	32,3500	-0,31%	32,4500	32,7500	32,2500	7.917	257.524,15
12/3/2025	32,4500	2,04%	31,8000	32,4500	31,8000	5.944	191.730,10
11/3/2025	31,8000	0,16%	31,7500	31,9500	31,5000	2.437	77.414,25
10/3/2025	31,7500	-1,55%	32,2500	32,3500	31,5500	10.091	323.581,70
07/3/2025	32,2500	-2,12%	32,8000	32,8000	32,1000	8.711	282.617,20
06/3/2025	32,9500	0,00%	32,9000	32,9500	32,6000	7.824	256.977,75
05/3/2025	32,9500	-0,15%	33,0000	33,0000	32,1000	12.608	408.741,65
04/3/2025	33,0000	2,17%	32,3000	33,0500	32,3000	6.657	218.943,20
28/2/2025	32,3000	-1,37%	32,8000	33,2000	32,3000	7.571	246.373,95
27/2/2025	32,7500	-1,21%	33,1500	33,2000	32,7500	6.427	212.112,50
26/2/2025	33,1500	-0,45%	33,3500	33,4000	33,0000	9.413	312.173,85
25/2/2025	33,3000	-1,04%	33,5500	33,5500	33,1500	2.151	71.565,65
24/2/2025	33,6500	0,00%	33,7000	33,7000	33,1500	8.915	296.631,70
21/2/2025	33,6500	1,36%	33,1500	33,9000	33,0000	7.677	257.062,65
20/2/2025	33,2000	1,37%	32,7000	33,2000	32,6500	5.842	192.313,05
19/2/2025	32,7500	-1,06%	33,2500	33,3000	32,3500	6.619	217.434,20
18/2/2025	33,1000	0,61%	32,9000	33,4500	32,6000	10.786	355.564,20
17/2/2025	32,9000	-2,08%	33,6000	33,6000	32,9000	2.899	96.102,65
14/2/2025	33,6000	1,36%	33,2000	33,7500	33,0500	13.840	464.068,70
13/2/2025	33,1500	0,76%	32,9500	33,2000	32,9500	6.061	200.008,45
12/2/2025	32,9000	2,17%	32,1500	33,0000	31,6500	18.403	598.401,75
11/2/2025	32,2000	0,31%	31,2000	32,2500	31,1000	8.719	279.889,25
10/2/2025	32,1000	2,23%	31,4000	32,1000	31,3000	11.860	376.217,15
07/2/2025	31,4000	3,29%	31,0000	31,6500	30,4500	10.901	341.192,85
06/2/2025	30,4000	1,16%	30,1500	30,7000	30,1500	3.372	102.582,75
05/2/2025	30,0500	0,33%	30,0000	30,2500	29,8500	7.663	230.262,35
04/2/2025	29,9500	1,53%	29,4500	30,2500	29,2500	7.402	220.678,30
03/2/2025	29,5000	-1,34%	29,9000	29,9500	29,4000	4.755	141.106,05
31/1/2025	29,9000	-0,66%	30,2000	30,3000	29,9000	2.930	88.159,95
30/1/2025	30,1000	-2,59%	30,7500	30,7500	30,1000	7.847	238.206,20
29/1/2025	30,9000	-0,80%	31,1500	31,3500	30,7000	9.447	293.095,65
28/1/2025	31,1500	-1,11%	31,1000	31,5000	31,1000	5.396	169.036,80
27/1/2025	31,5000	1,29%	31,3500	31,5000	31,0000	4.949	154.174,70
24/1/2025	31,1000	0,81%	30,7000	31,4500	30,6500	14.044	436.411,95
23/1/2025	30,8500	0,00%	30,8500	30,9500	30,6000	6.749	207.844,05
22/1/2025	30,8500	2,49%	30,0000	30,9000	30,0000	14.938	458.358,35
21/1/2025	30,1000	3,97%	28,8500	30,2500	28,8000	13.366	394.668,95
20/1/2025	28,9500	1,94%	28,4500	28,9500	28,3000	6.893	197.022,20
17/1/2025	28,4000	-2,24%	29,3500	29,3500	28,3500	16.881	482.879,70
16/1/2025	29,0500	-0,85%	29,3000	30,1500	29,0500	3.969	116.836,80
15/1/2025	29,3000	-0,17%	29,5500	29,6000	29,2500	5.218	153.452,60
14/1/2025	29,3500	-1,84%	29,6500	30,0000	29,3500	6.538	193.340,20
13/1/2025	29,9000	-0,99%	30,3500	30,4000	29,7000	3.907	117.186,60
10/1/2025	30,2000	-0,17%	30,2000	30,5000	30,1500	2.866	86.703,10
09/1/2025	30,2500	-0,66%	30,6500	30,6500	30,1500	1.525	46.224,80
08/1/2025	30,4500	1,33%	30,1500	31,0500	29,3000	10.556	317.867,55
07/1/2025	30,0500	-1,15%	30,4000	30,8500	30,0500	2.218	67.440,20
03/1/2025	30,4000	-0,49%	30,6000	30,7500	30,4000	709	21.708,10
02/1/2025	30,5500	1,83%	30,0000	31,0000	30,0000	2.061	63.157,95
31/12/2024	30,0000	-0,33%	29,9000	30,2000	29,9000	3.079	92.490,35
30/12/2024	30,1000	-0,33%	30,1500	30,4000	29,9000	15.952	480.300,35
27/12/2024	30,2000	-0,49%	30,3500	30,4500	29,8000	8.559	257.565,65
24/12/2024	30,3500	0,00%	29,8500	30,3500	29,5500	3.044	91.208,75
23/12/2024	30,3500	1,00%	29,8500	30,3500	29,5500	3.044	91.208,75
20/12/2024	30,0500	-0,17%	30,0000	30,0500	29,3000	12.691	376.360,45
19/12/2024	30,1000	1,18%	29,7500	30,3500	29,6500	7.786	234.504,80
18/12/2024	29,7500	-2,14%	30,2000	30,3000	29,7500	3.198	96.032,45
17/12/2024	30,4000	1,33%	29,8000	30,4000	29,5000	6.178	183.492,60
16/12/2024	30,0000	0,33%	29,5000	30,1000	29,5000	3.183	95.377,40
13/12/2024	29,9000	0,00%	29,7000	30,0000	29,0000	4.563	134.935,10
12/12/2024	29,9000	1,70%	29,4500	29,9000	29,3500	5.852	172.783,55
11/12/2024	29,4000	-1,51%	29,9500	30,4000	29,4000	3.861	115.221,35
10/12/2024	29,8500	-0,83%	30,2000	30,2000	29,7500	4.588	137.357,60
09/12/2024	30,1000	-0,66%	30,1500	30,4500	30,0000	2.011	60.893,65
06/12/2024	30,3000	-0,66%	30,5000	30,6000	30,2000	3.132	95.091,00
05/12/2024	30,5000	-0,81%	30,7500	31,4500	30,5000	15.586	482.485,10
04/12/2024	30,7500	-1,44%	31,2500	31,2500	30,5000	12.346	383.517,65
03/12/2024	31,2000	-0,16%	31,2500	31,5000	30,8500	12.640	393.582,85
02/12/2024	31,2500	-0,32%	31,3500	31,7000	31,2000	12.570	393.687,80
29/11/2024	31,3500	0,16%	31,1000	31,3500	31,0000	7.054	219.522,25
28/11/2024	31,3000	1,79%	30,9000	31,4000	30,9000	6.347	197.889,35
27/11/2024	30,7500	-1,60%	31,2500	31,2500	30,5500	5.110	157.758,05
26/11/2024	31,2500	0,81%	31,0000	31,3000	30,6000	8.459	261.812,85
25/11/2024	31,0000	3,85%	30,4000	31,0000	29,9000	21.895	673.460,70
22/11/2024	29,8500	-0,50%	30,0500	30,1500	29,2000	3.895	116.465,45
21/11/2024	30,0000	0,00%	30,0000	30,0500	29,8000	3.623	108.583,10
20/11/2024	30,0000	1,01%	29,7000	30,1500	29,7000	7.101	212.745,15
19/11/2024	29,7000	2,59%	29,9500	29,9500	29,0500	9.266	273.225,75
18/11/2024	28,9500	-2,53%	29,8500	29,8500	28,9000	2.284	66.974,85
15/11/2024	29,7000	-2,62%	30,4500	30,4500	29,7000	4.258	127.681,95
14/11/2024	30,5000	0,99%	30,2000	30,5000	30,0000	4.317	130.526,65
13/11/2024	30,2000	1,68%	29,7000	30,2000	29,6500	3.959	118.073,85
12/11/2024	29,7000	-1,00%	29,8000	30,2500	29,6000	2.685	80.346,85
11/11/2024	30,0000	2,04%	29,4500	30,2000	29,4500	20.301	606.666,65
08/11/2024	29,4000	2,44%	28,8500	29,4000	28,5500	9.038	261.521,25
07/11/2024	28,7000	2,50%	28,3000	28,7000	27,7500	17.911	501.940,00
06/11/2024	28,0000	-3,45%	29,4000	29,4000	28,0000	6.508	184.610,45
05/11/2024	29,0000	-0,68%	29,2000	29,7500	29,0000	16.838	495.902,65
04/11/2024	29,2000	1,39%	28,8000	29,4000	28,0000	15.800	450.403,45
01/11/2024	28,8000	4,16%	27,5500	28,8000	27,5500	17.017	483.264,65
31/10/2024	27,6500	1,65%	27,2000	27,9000	27,2000	59.005	1.634.076,55
30/10/2024	27,2000	-2,86%	27,2000	28,0000	27,2000	5.439	149.732,05
29/10/2024	28,0000	0,90%	28,0000	28,0500	27,6000	5.148	143.508,50
25/10/2024	27,7500	-1,94%	28,4000	28,4000	27,7500	1.442	40.427,35
24/10/2024	28,3000	0,00%	28,3000	28,3000	27,7500	3.560	100.014,05
23/10/2024	28,3000	-0,35%	28,4000	28,5000	28,1500	7.998	227.335,75
22/10/2024	28,4000	-0,35%	28,5000	28,5500	28,2500	3.985	113.099,80
21/10/2024	28,5000	-0,35%	28,5500	28,7000	28,2000	6.951	197.913,75
18/10/2024	28,6000	1,78%	28,2000	28,6500	28,0000	22.318	631.036,30
17/10/2024	28,1000	1,44%	27,7000	28,1000	27,6000	5.375	149.299,80
16/10/2024	27,7000	0,36%	27,8000	28,0000	27,5000	7.790	216.323,85
15/10/2024	27,6000	1,85%	27,0000	27,6000	27,0000	6.495	177.955,35
14/10/2024	27,1000	-0,73%	27,2000	27,3000	27,0000	2.513	68.186,90
11/10/2024	27,3000	0,55%	26,5500	27,3000	26,5500	1.530	41.399,60
10/10/2024	27,1500	-0,18%	27,2000	27,5000	26,5500	7.558	205.109,65
09/10/2024	27,2000	-1,09%	27,5000	27,7500	27,0500	8.097	222.432,95
08/10/2024	27,5000	0,00%	27,4500	27,6500	27,0500	17.445	477.048,90
07/10/2024	27,5000	0,18%	27,3500	27,8500	27,3500	2.334	64.161,45
04/10/2024	27,4500	-0,36%	27,6500	28,3500	27,2000	4.347	119.827,80
03/10/2024	27,5500	1,66%	27,0000	27,8500	26,7500	10.326	282.318,10
02/10/2024	27,1000	0,18%	27,0000	27,4500	26,8500	3.991	108.172,35
01/10/2024	27,0500	1,12%	26,9000	27,7000	26,9000	5.299	144.674,75
30/9/2024	26,7500	-4,46%	28,0000	28,0500	26,5500	22.745	624.517,60
27/9/2024	28,0000	0,54%	27,8500	28,3000	27,6000	4.044	112.919,45
26/9/2024	27,8500	-0,54%	28,0500	28,1500	27,7000	3.544	98.769,00
25/9/2024	28,0000	2,94%	27,3000	28,0000	27,1500	8.396	232.931,05
24/9/2024	27,2000	0,18%	27,1500	27,4000	27,1500	1.365	37.229,10
23/9/2024	27,1500	-0,37%	27,2500	27,4000	27,1000	2.080	56.714,90
20/9/2024	27,2500	0,93%	27,0000	27,3500	26,9000	10.328	279.617,50
19/9/2024	27,0000	0,93%	26,7500	27,2000	26,7500	2.931	79.236,75
18/9/2024	26,7500	-0,56%	26,9000	27,0500	26,7500	7.491	201.065,15
17/9/2024	26,9000	-0,37%	27,0000	27,1000	26,8500	8.616	231.935,10
16/9/2024	27,0000	0,56%	26,9500	27,3000	26,8000	7.878	212.474,40
13/9/2024	26,8500	0,56%	26,5500	27,2500	26,5500	6.559	175.867,85
12/9/2024	26,7000	0,38%	26,8500	26,8500	26,7000	3.454	92.347,75
11/9/2024	26,6000	-0,37%	26,8000	27,0000	26,6000	3.774	100.986,55
10/9/2024	26,7000	-1,48%	26,9000	27,1000	26,7000	2.437	65.901,15
09/9/2024	27,1000	0,37%	27,1500	27,1500	26,8000	7.600	205.375,10
06/9/2024	27,0000	-1,28%	27,1500	27,5000	27,0000	6.298	171.398,85
05/9/2024	27,3500	0,18%	27,2500	27,7000	27,0000	4.387	119.495,85
04/9/2024	27,3000	-1,09%	27,5000	27,5000	26,7000	6.074	165.349,10
03/9/2024	27,6000	1,66%	27,0000	27,6000	27,0000	5.885	160.892,30
02/9/2024	27,1500	0,56%	26,2500	27,7000	26,2500	4.921	132.493,05
30/8/2024	27,0000	2,66%	26,5000	27,0000	26,2000	11.339	304.758,15
29/8/2024	26,3000	-0,19%	26,2500	26,4000	26,2000	1.802	47.367,85
28/8/2024	26,3500	0,76%	26,3000	26,4000	26,2000	3.482	91.602,60
27/8/2024	26,1500	-1,51%	26,5000	26,6000	26,1500	3.473	91.362,70
26/8/2024	26,5500	0,57%	26,4000	26,6500	26,1000	2.964	78.348,95
23/8/2024	26,4000	1,34%	26,0500	26,5500	26,0500	4.021	105.875,95
22/8/2024	26,0500	-0,19%	26,0500	26,5000	25,8500	7.949	206.924,75
21/8/2024	26,1000	2,35%	25,6000	26,1000	25,5500	2.674	69.205,00
20/8/2024	25,5000	-0,58%	25,6500	25,8000	25,4500	859	22.022,55
19/8/2024	25,6500	-1,72%	26,0000	26,0000	25,6500	1.374	35.461,50
16/8/2024	26,1000	0,38%	26,0000	26,1500	25,9000	2.558	66.622,15
14/8/2024	26,0000	1,96%	25,8500	26,0500	25,7000	7.713	199.223,30
13/8/2024	25,5000	0,00%	25,5000	25,6000	25,4000	1.877	47.867,85
12/8/2024	25,5000	0,39%	26,0000	26,0000	25,3500	7.106	181.473,65
09/8/2024	25,4000	-1,74%	25,7500	26,0000	25,2500	10.811	276.415,75
08/8/2024	25,8500	-0,58%	25,7000	25,9000	25,5000	3.649	93.897,75
07/8/2024	26,0000	2,77%	25,5500	26,0000	25,3000	6.079	155.796,25
06/8/2024	25,3000	1,61%	24,6000	25,8000	24,6000	7.928	201.659,00
05/8/2024	24,9000	-3,49%	24,9000	25,5000	24,4500	356.471	8.876.087,00
02/8/2024	25,8000	0,39%	25,9000	25,9000	25,3000	11.207	287.467,35
01/8/2024	25,7000	-0,96%	25,9500	26,0500	25,7000	4.218	109.160,55
31/7/2024	25,9500	1,37%	25,7000	25,9500	25,7000	3.419	88.384,30
30/7/2024	25,6000	-1,16%	26,0000	26,0000	25,6000	3.321	85.674,65
29/7/2024	25,9000	-5,82%	27,0000	27,0000	25,9000	3.519	92.835,90
26/7/2024	27,5000	0,00%	27,7500	27,7500	27,4000	4.589	126.567,45
25/7/2024	27,5000	-0,36%	27,5000	27,7000	27,2500	8.153	223.800,30
24/7/2024	27,6000	0,18%	27,6500	27,8000	27,4000	12.225	336.758,70
23/7/2024	27,5500	0,00%	27,5500	27,6000	27,4500	4.291	118.226,55
22/7/2024	27,5500	1,29%	27,2000	27,6000	27,2000	9.239	254.232,40
19/7/2024	27,2000	-0,73%	27,4000	27,4000	27,1000	4.991	135.823,65
18/7/2024	27,4000	0,74%	27,2000	27,4000	27,1000	5.488	149.519,30
17/7/2024	27,2000	0,00%	27,0500	27,2500	27,0500	3.842	104.286,65

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	1,1100	6,73 %	0,0700	1
ΙΛΥΔΑ	3,6800	3,37 %	0,1200	17.965
AKTR	8,4400	3,05 %	0,2500	316.635
ΙΝΤΚΑ	3,5300	2,92 %	0,1000	483.664
ΔΡΟΜΕ	0,3800	2,43 %	0,0090	15.961
ΒΙΟ	7,4400	2,34 %	0,1700	258.648
ΛΑΒΙ	0,8370	2,20 %	0,0180	151.806
ΟΡΙΛΙΝΑ	0,8220	1,99 %	0,0160	26.981
ΠΕΙΡ	7,2800	1,96 %	0,1400	2.832.611
ΕΚΤΕΡ	2,2150	1,84 %	0,0400	78.733

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9300	-7,66 %	-0,1600	193.923
ΦΑΙΣ	3,4400	-5,36 %	-0,1950	253.012
ΠΡΔ	0,4700	-5,24 %	-0,0260	90.851
ΑΣΚΟ	3,8200	-4,74 %	-0,1900	35.035
ΛΟΥΛΗ	3,7300	-4,11 %	-0,1600	22.600
ΓΚΜΕΖΖ	0,5120	-3,94 %	-0,0210	177.697
ΠΑΙΡ	1,0850	-3,56 %	-0,0400	2.000
ΒΙΟΚΑ	1,9300	-3,50 %	-0,0700	48.659
ΙΚΤΙΝ	0,4255	-3,30 %	-0,0145	207.124
ΜΠΕΛΑ	29,1000	-2,81 %	-0,8400	595.569

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5620	0,34 %	0,0120	33.180.610
ΕΤΕ	12,0700	-0,66 %	-0,0800	26.900.247
ΕΥΡΩΒ	3,2800	-0,30 %	-0,0100	26.113.775
MTLN	47,1200	-2,20 %	-1,0600	25.650.075
ΠΕΙΡ	7,2800	1,96 %	0,1400	20.418.890
ΜΠΕΛΑ	29,1000	-2,81 %	-0,8400	17.381.178
BOCHGR	7,9600	1,27 %	0,1000	8.555.703
ΟΠΑΠ	19,8700	-0,95 %	-0,1900	8.275.546
ΔΕΗ	14,0800	0,21 %	0,0300	5.649.882
ΟΤΕ	16,2000	-1,16 %	-0,1900	5.537.142

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5620	0,34 %	9.327.668	33,18εκ.
ΕΥΡΩΒ	3,2800	-0,30 %	7.962.839	26,11εκ.
ΠΕΙΡ	7,2800	1,96 %	2.832.611	20,42εκ.
ΕΤΕ	12,0700	-0,66 %	2.219.991	26,90εκ.
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	998,5χιλ.
ΦΒΜΕΖΖ	0,0691	-2,54 %	1.833.954	127,6χιλ.
ΙΝΛΟΤ	1,2760	-0,31 %	1.727.168	2,19εκ.
BOCHGR	7,9600	1,27 %	1.074.578	8,56εκ.
ΜΠΕΛΑ	29,1000	-2,81 %	595.569	17,38εκ.
ΑΔΜΗΕ	3,1200	0,16 %	554.683	1,73εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4800	0,41 %	412.499	1,51 %
ΕΧΑΕ	6,4300	-1,08 %	474.111	0,79 %
ΕΛΤΟΝ	1,9300	-7,66 %	193.923	0,73 %
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	0,68 %
ΙΝΤΚΑ	3,5300	2,92 %	483.664	0,58 %
ΦΑΙΣ	3,4400	-5,36 %	253.012	0,55 %
ΚΥΡΙΟ	1,9500	0,00 %	38.907	0,51 %
EIS	1,2800	-0,62 %	71.282	0,46 %
ΜΠΕΛΑ	29,1000	-2,81 %	595.569	0,44 %
ΑΛΦΑ	3,5620	0,34 %	9.327.668	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	8,17 %
ΒΟΣΥΣ	2,6200	0,77 %	3.500	7,69 %
ΕΛΤΟΝ	1,9300	-7,66 %	193.923	7,66 %
ΦΑΙΣ	3,4400	-5,36 %	253.012	7,57 %
ΒΙΟΚΑ	1,9300	-3,50 %	48.659	7,50 %
ΝΤΟΠΛΕΡ	0,6850	0,74 %	26.005	7,35 %
ΚΟΡΔΕ	0,4800	-1,23 %	8.767	7,20 %
ΙΑΤΡ	2,0800	-2,35 %	11.233	7,04 %
ΠΡΔ	0,4700	-5,24 %	90.851	6,05 %
ΕΥΑΠΣ	3,7700	-0,79 %	29.050	5,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%