Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

19,8700 €

-0,1900 (-0,95%)

Άνοιγμα 20,0600
Υψηλό 20,0600
Χαμηλό 19,6500

Όγκος 416.489
Τζίρος 8.275.546 €
Πράξεις 3.275

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/9/2025	19,8700	-0,95%	20,0600	20,0600	19,6500	416.489	8.275.546,02
25/9/2025	20,0600	-0,69%	20,2000	20,2000	19,8800	360.448	7.211.388,55
24/9/2025	20,2000	0,00%	20,2000	20,2200	20,0600	164.863	3.323.582,78
23/9/2025	20,2000	1,41%	19,9200	20,2000	19,8500	323.979	6.518.910,83
22/9/2025	19,9200	-1,19%	20,0400	20,0600	19,7800	253.071	5.035.412,27
19/9/2025	20,1600	1,82%	19,8800	20,1600	19,8500	1.089.079	21.879.226,31
18/9/2025	19,8000	1,64%	19,4800	19,8000	19,4800	415.042	8.178.365,09
17/9/2025	19,4800	-0,97%	19,6500	19,6900	19,4600	239.813	4.684.498,93
16/9/2025	19,6700	0,61%	19,5900	19,7400	19,4800	348.936	6.852.737,25
15/9/2025	19,5500	1,09%	19,4400	19,5500	19,3400	223.658	4.358.005,13
12/9/2025	19,3400	0,68%	19,2100	19,4300	19,2100	175.548	3.394.940,58
11/9/2025	19,2100	0,79%	19,1500	19,3400	19,0600	333.496	6.396.655,12
10/9/2025	19,0600	0,85%	18,9000	19,1400	18,9000	434.046	8.274.500,94
09/9/2025	18,9000	0,16%	19,0500	19,0500	18,8700	420.541	7.952.392,07
08/9/2025	18,8700	0,53%	18,9900	19,0900	18,8200	344.407	6.516.265,91
05/9/2025	18,7700	-2,44%	19,3000	19,3300	18,7700	500.723	9.479.248,29
04/9/2025	19,2400	0,10%	19,3600	19,3600	18,9400	415.452	7.934.311,49
03/9/2025	19,2200	0,68%	19,1500	19,5600	19,1300	311.766	6.022.432,13
02/9/2025	19,0900	-1,39%	19,3600	19,4000	19,0500	316.484	6.068.387,68
01/9/2025	19,3600	0,99%	19,4500	19,4500	19,2000	98.747	1.906.969,36
29/8/2025	19,1700	-0,52%	19,3000	19,4000	19,1700	357.309	6.862.605,34
28/8/2025	19,2700	0,31%	19,2100	19,4400	19,1000	494.768	9.510.579,41
27/8/2025	19,2100	0,31%	19,3000	19,5000	19,1900	304.052	5.874.499,78
26/8/2025	19,1500	-0,78%	19,4000	19,5000	19,1400	888.717	17.049.349,25
25/8/2025	19,3000	-2,28%	19,7100	19,7100	19,3000	321.998	6.266.290,33
22/8/2025	19,7500	0,20%	19,7800	19,8800	19,5900	271.703	5.373.205,78
21/8/2025	19,7100	-1,40%	20,0800	20,0800	19,7000	147.207	2.914.830,21
20/8/2025	19,9900	2,94%	19,6300	20,0000	19,4600	314.464	6.228.723,28
19/8/2025	19,4200	-0,82%	19,5800	19,7600	19,4200	353.386	6.894.697,06
18/8/2025	19,5800	-1,16%	19,8100	19,9100	19,5000	203.784	4.002.641,71
14/8/2025	19,8100	-1,44%	20,1000	20,2000	19,8100	276.764	5.521.474,78
13/8/2025	20,1000	0,40%	20,0200	20,3000	20,0200	273.728	5.520.503,14
12/8/2025	20,0200	0,10%	20,0000	20,3400	19,8100	347.684	6.998.175,93
11/8/2025	20,0000	0,76%	19,8500	20,0000	19,7600	200.061	3.983.021,63
08/8/2025	19,8500	-0,25%	19,9000	19,9900	19,8000	124.992	2.484.424,37
07/8/2025	19,9000	-0,50%	19,8800	20,0800	19,8800	182.737	3.645.367,90
06/8/2025	20,0000	0,05%	19,7200	20,0000	19,6800	323.147	6.434.459,91
05/8/2025	19,9900	2,51%	19,6600	19,9900	19,4400	320.111	6.347.379,03
04/8/2025	19,5000	0,67%	19,3700	19,5000	19,2300	221.626	4.303.761,36
01/8/2025	19,3700	-1,48%	19,3000	19,5600	19,0200	271.489	5.239.742,87
31/7/2025	19,6600	2,66%	19,1800	19,6600	19,1400	397.697	7.740.140,77
30/7/2025	19,1500	1,00%	19,0000	19,2200	18,9000	314.423	6.008.519,90
29/7/2025	18,9600	0,96%	18,9600	19,0200	18,8400	214.742	4.071.691,95
28/7/2025	18,7800	-0,32%	19,0200	19,1500	18,7800	543.275	10.255.946,79
25/7/2025	18,8400	-1,36%	19,1500	19,1500	18,8400	209.098	3.960.912,49
24/7/2025	19,1000	-0,37%	19,2000	19,2600	18,9600	285.155	5.447.917,82
23/7/2025	19,1700	1,97%	18,9400	19,2000	18,9100	325.849	6.236.425,08
22/7/2025	18,8000	-1,16%	19,0000	19,0800	18,8000	525.442	9.923.017,98
21/7/2025	19,0200	-0,94%	19,2000	19,3500	19,0200	329.383	6.290.916,59
18/7/2025	19,2000	-0,62%	19,3900	19,4900	19,1000	301.234	5.792.501,59
17/7/2025	19,3200	0,00%	19,5000	19,5800	19,3200	465.940	9.037.151,62
16/7/2025	19,3200	-0,92%	19,4900	19,6100	19,2700	339.457	6.576.726,87
15/7/2025	19,5000	-1,52%	19,8000	19,8400	19,4600	348.101	6.808.707,06
14/7/2025	19,8000	0,56%	19,4500	19,8400	19,4500	322.312	6.371.377,35
11/7/2025	19,6900	0,10%	19,7000	19,8000	19,5700	167.139	3.288.222,99
10/7/2025	19,6700	0,92%	19,5000	19,7800	19,5000	483.893	9.520.302,34
09/7/2025	19,4900	-0,61%	19,6100	19,7900	19,4200	470.084	9.166.200,31
08/7/2025	19,6100	-1,01%	19,6800	19,8800	19,5900	266.365	5.254.692,95
07/7/2025	19,8100	0,76%	19,6600	19,8100	19,5200	123.873	2.443.100,65
04/7/2025	19,6600	0,36%	19,5900	19,7600	19,5900	147.773	2.909.265,87
03/7/2025	19,5900	-1,46%	19,7000	19,8000	19,4900	191.042	3.747.699,98
02/7/2025	19,8800	2,00%	19,5000	19,8800	19,4400	157.308	3.107.245,99
01/7/2025	19,4900	1,25%	19,2500	19,5000	19,2500	155.950	3.034.699,11
30/6/2025	19,2500	-1,18%	19,5000	19,5800	19,1500	314.705	6.072.318,82
27/6/2025	19,4800	0,15%	19,5000	19,5100	19,3300	153.069	2.977.016,36
26/6/2025	19,4500	-0,26%	19,3700	19,5100	19,2500	266.200	5.164.434,28
25/6/2025	19,5000	1,67%	19,3000	19,5000	19,0500	234.665	4.547.428,16
24/6/2025	19,1800	1,27%	19,4100	19,4100	18,9200	419.330	8.015.250,60
23/6/2025	18,9400	1,12%	18,5500	18,9500	18,4900	125.598	2.360.258,46
20/6/2025	18,7300	0,75%	18,5900	18,8900	18,5900	782.145	14.658.839,37
19/6/2025	18,5900	-1,12%	18,7000	18,9100	18,3100	258.197	4.801.926,89
18/6/2025	18,8000	-0,95%	19,1700	19,1700	18,6300	235.072	4.411.013,84
17/6/2025	18,9800	-1,20%	19,0200	19,1000	18,9700	252.896	4.806.024,34
16/6/2025	19,2100	0,37%	19,1400	19,3000	19,0000	383.363	7.349.824,47
13/6/2025	19,1400	-3,38%	19,3400	19,4100	18,9900	487.302	9.337.378,54
12/6/2025	19,8100	-0,50%	19,9100	19,9100	19,3900	314.899	6.188.193,15
11/6/2025	19,9100	2,10%	19,4500	19,9100	19,3800	305.867	6.035.219,29
10/6/2025	19,5000	3,17%	19,0000	19,5000	18,9400	729.569	14.040.391,46
06/6/2025	18,9000	0,43%	18,9400	18,9400	18,7600	297.654	5.615.778,47
05/6/2025	18,8200	-0,74%	19,0000	19,0000	18,7200	351.395	6.626.713,84
04/6/2025	18,9600	-0,21%	19,0000	19,0100	18,6600	625.045	11.804.207,83
03/6/2025	19,0000	0,32%	18,8000	19,1000	18,8000	260.376	4.939.612,62
02/6/2025	18,9400	0,00%	18,9000	19,1700	18,8100	394.803	7.481.386,56
30/5/2025	18,9400	-4,00%	19,7300	19,7900	18,9400	2.697.853	51.323.590,45
29/5/2025	19,7300	-3,38%	20,4200	20,4200	19,7300	351.730	7.012.749,42
28/5/2025	20,4200	1,09%	20,3600	20,4800	20,1800	488.714	9.958.895,48
27/5/2025	20,2000	-0,49%	20,1000	20,3200	19,9300	253.695	5.118.624,87
26/5/2025	20,3000	1,00%	20,4800	20,4800	20,0200	339.714	6.888.512,38
23/5/2025	20,1000	-0,99%	20,3000	20,4400	19,5700	358.127	7.171.949,92
22/5/2025	20,3000	-1,74%	20,5000	20,5000	20,3000	421.482	8.596.484,24
21/5/2025	20,6600	1,27%	20,3000	20,6600	20,1200	314.764	6.432.164,40
20/5/2025	20,4000	1,69%	20,0000	20,4600	19,9600	302.236	6.144.838,00
19/5/2025	20,0600	-0,30%	19,9700	20,2000	19,8900	329.319	6.590.448,61
16/5/2025	20,1200	-0,40%	20,2000	20,2800	19,8900	378.830	7.607.356,64
15/5/2025	20,2000	0,00%	20,2000	20,3400	20,1000	580.736	11.729.501,21
14/5/2025	20,2000	0,50%	20,1000	20,4200	20,0400	762.589	15.381.755,14
13/5/2025	20,1000	2,76%	19,4600	20,1800	19,4600	813.108	16.212.622,93
12/5/2025	19,5600	-0,91%	19,7500	19,9400	19,5100	911.357	18.003.095,63
09/5/2025	19,7400	1,75%	19,4900	19,8000	19,3800	311.503	6.134.313,72
08/5/2025	19,4000	1,04%	19,3900	19,5900	19,2000	623.045	12.113.026,04
07/5/2025	19,2000	-4,00%	19,2000	19,2600	19,0300	457.899	8.785.804,15
06/5/2025	20,0000	0,00%	19,8800	20,1600	19,8800	587.539	11.754.609,40
05/5/2025	20,0000	-1,19%	20,2400	20,2800	19,9400	499.008	9.998.365,90
02/5/2025	20,2400	3,42%	19,8000	20,2400	19,6700	558.597	11.163.895,43
30/4/2025	19,5700	0,20%	19,6000	19,6600	19,2800	501.395	9.800.640,26
29/4/2025	19,5300	2,47%	19,0000	19,5300	18,9600	700.831	13.498.270,64
28/4/2025	19,0600	0,37%	18,9900	19,0600	18,7500	528.189	9.989.320,67
25/4/2025	18,9900	0,21%	18,9500	19,0200	18,6000	981.406	18.573.789,81
24/4/2025	18,9500	0,48%	18,8000	19,0000	18,7000	1.399.174	26.311.477,63
23/4/2025	18,8600	0,64%	18,7400	18,9700	18,7400	219.182	4.136.663,57
22/4/2025	18,7400	0,16%	18,7100	19,1300	18,6600	620.980	11.711.082,48
17/4/2025	18,7100	-1,16%	18,8000	18,9000	18,5900	313.417	5.878.083,32
16/4/2025	18,9300	0,11%	18,7000	18,9300	18,6000	347.952	6.549.580,08
15/4/2025	18,9100	0,69%	18,6500	18,9400	18,6000	300.694	5.673.138,06
14/4/2025	18,7800	2,01%	18,5800	18,7800	18,2700	441.158	8.197.469,21
11/4/2025	18,4100	0,60%	18,3600	18,4800	17,8600	752.416	13.788.806,98
10/4/2025	18,3000	2,98%	18,4000	18,4200	18,0000	855.906	15.572.806,21
09/4/2025	17,7700	0,51%	17,1500	17,8000	17,1000	650.341	11.276.665,86
08/4/2025	17,6800	7,15%	16,9900	17,8900	16,7900	749.856	13.125.854,38
07/4/2025	16,5000	-5,06%	16,2600	17,0000	16,1100	969.972	16.057.844,48
04/4/2025	17,3800	-5,03%	18,3300	18,3300	17,0400	972.278	17.159.447,56
03/4/2025	18,3000	-2,03%	18,4000	18,5200	18,2400	374.630	6.863.547,92
02/4/2025	18,6800	0,54%	18,5800	18,7300	18,3600	298.773	5.547.043,79
01/4/2025	18,5800	1,36%	18,2300	18,5800	18,2300	185.784	3.437.699,45
31/3/2025	18,3300	-2,34%	18,5600	18,7000	18,1500	565.027	10.370.582,33
28/3/2025	18,7700	0,05%	18,5500	18,8100	18,5500	287.543	5.387.133,98
27/3/2025	18,7600	1,41%	18,5000	18,7600	18,3000	352.796	6.560.695,37
26/3/2025	18,5000	0,54%	18,6000	18,8000	18,3300	886.509	16.479.985,93
24/3/2025	18,4000	0,88%	18,1600	18,4800	18,0300	439.093	8.064.206,96
21/3/2025	18,2400	3,64%	17,6000	18,2400	17,6000	1.370.758	24.781.765,72
20/3/2025	17,6000	2,68%	17,2900	17,6000	17,2200	500.562	8.732.883,14
19/3/2025	17,1400	-2,06%	17,5100	17,5500	17,1400	439.884	7.615.974,88
18/3/2025	17,5000	0,17%	17,4700	17,5400	17,3900	391.775	6.850.755,27
17/3/2025	17,4700	-0,17%	17,3600	17,5500	17,3400	105.011	1.834.536,70
14/3/2025	17,5000	1,04%	17,3200	17,5000	17,1900	290.543	5.044.604,68
13/3/2025	17,3200	0,06%	17,2100	17,4000	17,0300	322.795	5.576.933,87
12/3/2025	17,3100	2,43%	16,9000	17,3100	16,9000	205.996	3.543.345,85
11/3/2025	16,9000	-1,00%	16,9900	17,1000	16,8600	149.345	2.532.831,71
10/3/2025	17,0700	-0,12%	17,0900	17,0900	16,8000	255.499	4.332.743,88
07/3/2025	17,0900	0,35%	17,0800	17,1400	16,9100	127.212	2.166.222,02
06/3/2025	17,0300	0,00%	17,0300	17,1600	16,9000	127.769	2.172.257,82
05/3/2025	17,0300	-0,41%	17,0800	17,2200	16,9300	322.660	5.521.952,88
04/3/2025	17,1000	0,00%	17,1000	17,1900	16,7300	309.391	5.266.388,03
28/2/2025	17,1000	0,12%	17,0800	17,1000	16,9200	679.012	11.598.988,02
27/2/2025	17,0800	0,47%	16,9100	17,0800	16,8200	309.858	5.266.931,10
26/2/2025	17,0000	2,29%	16,6200	17,0000	16,6200	266.526	4.499.399,08
25/2/2025	16,6200	-1,48%	16,8700	17,0700	16,6200	393.263	6.599.284,04
24/2/2025	16,8700	-1,58%	17,2200	17,2200	16,8400	543.747	9.214.283,06
21/2/2025	17,1400	-1,44%	17,3000	17,3500	17,0700	255.906	4.406.151,26
20/2/2025	17,3900	2,60%	17,0400	17,3900	16,8700	352.784	6.079.148,57
19/2/2025	16,9500	-0,41%	17,0600	17,0600	16,9400	176.305	2.994.182,91
18/2/2025	17,0200	0,00%	17,0000	17,0800	16,8500	208.053	3.533.919,63
17/2/2025	17,0200	1,01%	16,8500	17,0900	16,7900	170.008	2.885.573,83
14/2/2025	16,8500	-1,17%	17,0000	17,0000	16,8500	306.014	5.172.472,48
13/2/2025	17,0500	0,71%	16,9200	17,0500	16,8500	545.320	9.245.178,11
12/2/2025	16,9300	0,95%	16,8000	16,9300	16,7500	389.763	6.570.279,76
11/2/2025	16,7700	0,00%	16,7700	16,8100	16,6500	356.743	5.973.484,66
10/2/2025	16,7700	-0,65%	16,8800	16,8800	16,6700	240.252	4.029.970,07
07/2/2025	16,8800	0,54%	16,7900	16,8800	16,5100	203.397	3.414.386,61
06/2/2025	16,7900	2,38%	16,5200	16,7900	16,4400	321.043	5.341.888,59
05/2/2025	16,4000	-1,32%	16,6000	16,6000	16,3100	301.953	4.956.764,65
04/2/2025	16,6200	1,47%	16,4200	16,6200	16,3700	176.799	2.920.481,81
03/2/2025	16,3800	-1,09%	16,3600	16,4900	16,2200	339.832	5.551.540,44
31/1/2025	16,5600	0,18%	16,5900	16,7400	16,5500	261.923	4.356.388,57
30/1/2025	16,5300	-1,61%	16,8000	16,8500	16,5300	299.001	4.966.594,47
29/1/2025	16,8000	0,78%	16,6800	16,8600	16,3400	350.153	5.853.242,57
28/1/2025	16,6700	1,34%	16,4500	16,8000	16,2400	392.659	6.539.635,37
27/1/2025	16,4500	0,00%	16,4600	16,4600	16,2300	107.812	1.763.289,42
24/1/2025	16,4500	1,67%	16,2300	16,4500	16,1100	304.029	4.976.904,50
23/1/2025	16,1800	0,19%	16,0800	16,2300	16,0800	338.649	5.474.956,88
22/1/2025	16,1500	1,06%	16,0800	16,1700	16,0100	317.734	5.118.259,02
21/1/2025	15,9800	-1,05%	16,1500	16,1500	15,9700	278.489	4.466.324,61
20/1/2025	16,1500	0,50%	16,1000	16,1500	16,0100	158.943	2.559.160,78
17/1/2025	16,0700	0,94%	15,9800	16,0700	15,7700	401.716	6.406.489,74
16/1/2025	15,9200	-0,50%	16,0000	16,1500	15,8700	261.864	4.183.175,60
15/1/2025	16,0000	0,38%	15,9400	16,0000	15,8300	281.244	4.483.687,64
14/1/2025	15,9400	2,18%	15,6000	15,9400	15,6000	223.021	3.533.325,91
13/1/2025	15,6000	0,26%	15,7000	15,7500	15,5600	262.309	4.099.320,80
10/1/2025	15,5600	-0,89%	15,7000	15,8500	15,5600	404.056	6.325.447,90
09/1/2025	15,7000	-0,63%	15,8400	15,9200	15,7000	287.795	4.538.085,72
08/1/2025	15,8000	-1,19%	15,9200	15,9900	15,8000	355.245	5.636.774,89
07/1/2025	15,9900	1,59%	15,7400	15,9900	15,7400	353.277	5.624.808,97
03/1/2025	15,7400	-0,25%	15,7200	15,8700	15,6600	104.051	1.642.435,19
02/1/2025	15,7800	0,51%	15,7000	15,8400	15,6300	128.701	2.022.743,63
31/12/2024	15,7000	0,64%	15,6500	15,7300	15,6000	120.549	1.891.396,16
30/12/2024	15,6000	-0,38%	15,6600	15,7300	15,5700	190.121	2.974.167,11
27/12/2024	15,6600	1,03%	15,4200	15,7100	15,3400	167.142	2.605.906,34
24/12/2024	15,5000	0,00%	15,7800	15,7800	15,5000	166.794	2.597.419,22
23/12/2024	15,5000	-1,21%	15,7800	15,7800	15,5000	166.794	2.597.419,22
20/12/2024	15,6900	-0,25%	15,7000	15,7600	15,5300	376.545	5.896.245,79
19/12/2024	15,7300	-0,06%	15,5800	15,7300	15,4200	196.584	3.072.044,36
18/12/2024	15,7400	2,21%	15,4000	15,7400	15,4000	146.793	2.293.424,44
17/12/2024	15,4000	-2,41%	15,7800	15,8600	15,4000	521.483	8.094.505,44
16/12/2024	15,7800	-1,38%	15,9000	15,9600	15,7800	169.628	2.687.096,61
13/12/2024	16,0000	-0,12%	16,0200	16,0400	15,8600	187.125	2.983.060,74
12/12/2024	16,0200	0,69%	15,9000	16,0200	15,8300	353.853	5.642.117,68
11/12/2024	15,9100	-0,06%	15,9200	15,9200	15,7200	146.229	2.318.303,32
10/12/2024	15,9200	-0,13%	15,9000	15,9800	15,8200	168.209	2.676.642,51
09/12/2024	15,9400	0,31%	15,7700	15,9600	15,7600	204.898	3.258.825,19
06/12/2024	15,8900	0,57%	15,7300	15,8900	15,5800	257.322	4.044.991,55
05/12/2024	15,8000	2,07%	15,4200	15,8000	15,4000	344.881	5.383.282,43
04/12/2024	15,4800	1,11%	15,3400	15,5300	15,2700	318.212	4.914.526,58
03/12/2024	15,3100	-1,29%	15,5100	15,5800	15,1500	550.033	8.424.982,30
02/12/2024	15,5100	0,00%	15,6400	15,7800	15,5000	257.295	4.008.503,10
29/11/2024	15,5100	-0,96%	15,5600	15,6800	15,5100	264.573	4.111.092,45
28/11/2024	15,6600	-0,82%	15,7200	15,8000	15,5500	125.269	1.960.578,53
27/11/2024	15,7900	0,06%	15,7200	15,8100	15,5700	173.870	2.733.768,90
26/11/2024	15,7800	1,41%	15,7000	15,8000	15,5000	127.497	2.003.596,25
25/11/2024	15,5600	-1,52%	15,8000	15,8300	15,5600	1.254.400	19.555.405,97
22/11/2024	15,8000	3,27%	15,4100	15,8000	15,3500	477.264	7.454.355,13
21/11/2024	15,3000	1,80%	15,2000	15,4400	15,0500	383.024	5.859.006,48
20/11/2024	15,0300	1,21%	14,8500	15,1900	14,8500	572.226	8.611.131,46
19/11/2024	14,8500	-0,87%	15,0700	15,0700	14,6700	395.592	5.866.827,80
18/11/2024	14,9800	-1,06%	15,1400	15,1400	14,9100	214.428	3.210.675,33
15/11/2024	15,1400	0,33%	15,0000	15,1400	14,9200	348.807	5.234.900,46
14/11/2024	15,0900	0,60%	15,0700	15,3100	14,9800	641.004	9.655.243,35
13/11/2024	15,0000	-0,66%	15,1000	15,1500	14,9700	532.193	7.997.317,21
12/11/2024	15,1000	-0,20%	15,1000	15,1500	15,0700	656.055	9.916.445,69
11/11/2024	15,1300	0,46%	15,0600	15,2400	15,0600	430.451	6.524.729,20
08/11/2024	15,0600	-0,26%	15,1000	15,1100	15,0000	206.393	3.108.428,45
07/11/2024	15,1000	0,00%	15,1000	15,2000	15,0200	589.818	8.903.217,94
06/11/2024	15,1000	-1,18%	15,3400	15,3900	15,1000	247.893	3.763.721,31
05/11/2024	15,2800	0,20%	15,2500	15,3100	15,1000	251.107	3.826.467,57
04/11/2024	15,2500	-2,80%	15,3500	15,3500	15,1900	270.603	4.129.374,38
01/11/2024	15,6900	0,06%	15,7500	15,8100	15,6800	380.562	5.987.206,71
31/10/2024	15,6800	1,03%	15,6000	15,8400	15,6000	457.053	7.183.516,04
30/10/2024	15,5200	-1,65%	15,7800	15,8300	15,5200	290.373	4.545.044,65
29/10/2024	15,7800	0,70%	15,8800	15,9000	15,6700	387.306	6.103.001,32
25/10/2024	15,6700	-0,38%	15,7700	15,8500	15,6000	575.327	9.018.787,66
24/10/2024	15,7300	-0,19%	15,7600	15,8700	15,7200	291.298	4.590.792,35
23/10/2024	15,7600	-0,44%	15,9200	15,9500	15,7600	305.190	4.831.477,71
22/10/2024	15,8300	-1,06%	16,0000	16,0300	15,8100	497.909	7.904.185,37
21/10/2024	16,0000	0,31%	16,0000	16,0800	15,9100	348.166	5.571.656,79
18/10/2024	15,9500	0,69%	15,9200	16,0200	15,8400	147.191	2.351.757,90
17/10/2024	15,8400	-0,88%	15,9100	16,0400	15,8400	158.817	2.529.056,80
16/10/2024	15,9800	1,46%	15,7800	15,9800	15,7800	106.959	1.702.114,12
15/10/2024	15,7500	0,13%	15,7300	15,8400	15,6400	393.936	6.194.185,92
14/10/2024	15,7300	-0,32%	15,8500	15,8900	15,7300	166.644	2.634.290,79
11/10/2024	15,7800	-0,19%	15,8800	15,9000	15,7800	188.235	2.981.151,07
10/10/2024	15,8100	-0,57%	15,9200	15,9700	15,8100	217.385	3.448.292,01
09/10/2024	15,9000	0,51%	15,8200	15,9900	15,8200	266.505	4.244.587,28
08/10/2024	15,8200	-0,94%	15,9500	15,9900	15,8200	257.623	4.094.677,23
07/10/2024	15,9700	-0,56%	16,0600	16,0800	15,9500	186.381	2.978.351,30
04/10/2024	16,0600	2,23%	15,7100	16,0600	15,7100	343.633	5.479.527,57
03/10/2024	15,7100	0,19%	15,6800	15,7900	15,6400	351.488	5.521.168,12
02/10/2024	15,6800	-1,45%	15,8700	15,8900	15,6200	461.218	7.272.513,93
01/10/2024	15,9100	-0,31%	15,9600	16,0900	15,9100	336.240	5.370.022,78
30/9/2024	15,9600	-0,13%	16,0000	16,1000	15,9300	608.556	9.734.261,79
27/9/2024	15,9800	-0,12%	16,0000	16,1000	15,9300	485.654	7.774.070,00
26/9/2024	16,0000	0,25%	15,9200	16,1000	15,9200	383.929	6.145.682,73
25/9/2024	15,9600	0,19%	15,9300	16,0600	15,8900	394.809	6.301.454,85
24/9/2024	15,9300	0,38%	15,8900	16,0500	15,8900	290.951	4.646.191,45
23/9/2024	15,8700	0,00%	15,8700	15,9400	15,8300	372.307	5.915.483,32
20/9/2024	15,8700	0,32%	15,8000	16,0000	15,8000	408.582	6.497.150,71
19/9/2024	15,8200	-0,50%	15,9000	15,9500	15,8100	308.990	4.894.906,61
18/9/2024	15,9000	0,32%	15,9100	15,9900	15,8400	168.061	2.676.698,23
17/9/2024	15,8500	-0,63%	15,9400	15,9500	15,8100	269.473	4.275.241,18
16/9/2024	15,9500	-0,31%	16,0000	16,0200	15,8000	165.759	2.637.003,19
13/9/2024	16,0000	2,37%	15,8600	16,0000	15,7900	204.633	3.255.348,44
12/9/2024	15,6300	0,26%	15,8100	15,9000	15,5600	328.461	5.174.129,46
11/9/2024	15,5900	-1,64%	15,8500	15,9900	15,5900	441.181	6.942.499,37
10/9/2024	15,8500	-0,81%	16,0800	16,0800	15,8500	214.980	3.427.121,56
09/9/2024	15,9800	0,00%	15,9800	16,0600	15,9600	204.198	3.267.687,70
06/9/2024	15,9800	-0,12%	16,0000	16,0100	15,8900	275.174	4.394.620,26
05/9/2024	16,0000	-0,56%	16,1500	16,1500	15,9100	210.745	3.376.046,85
04/9/2024	16,0900	-0,06%	16,1000	16,1000	15,9400	155.314	2.488.059,98
03/9/2024	16,1000	-0,31%	16,1500	16,1800	16,0000	337.532	5.431.556,36
02/9/2024	16,1500	3,26%	15,6400	16,1500	15,6400	255.412	4.085.718,55
30/8/2024	15,6400	-2,01%	15,8900	15,9400	15,6400	954.345	14.963.677,70
29/8/2024	15,9600	0,95%	15,8100	16,0000	15,8100	246.718	3.931.004,04
28/8/2024	15,8100	-1,80%	16,0700	16,0800	15,8100	311.677	4.965.448,44
27/8/2024	16,1000	-0,12%	16,1200	16,1400	15,9500	360.559	5.777.716,69
26/8/2024	16,1200	-0,19%	16,1100	16,1600	16,0300	269.003	4.331.375,07
23/8/2024	16,1500	-0,25%	16,2000	16,2000	16,0600	224.064	3.614.792,39
22/8/2024	16,1900	0,56%	15,9700	16,1900	15,9700	167.144	2.694.216,42
21/8/2024	16,1000	0,00%	16,0600	16,1000	15,9800	217.775	3.497.804,93
20/8/2024	16,1000	0,06%	16,0500	16,1000	15,9500	175.975	2.824.106,71
19/8/2024	16,0900	-0,06%	16,1000	16,1000	15,9500	118.456	1.898.115,54
16/8/2024	16,1000	0,81%	15,9100	16,1000	15,9100	274.578	4.400.346,05
14/8/2024	15,9700	1,59%	15,7500	15,9700	15,6600	228.417	3.627.117,42
13/8/2024	15,7200	1,22%	15,5300	15,7400	15,4400	155.504	2.433.672,74
12/8/2024	15,5300	-0,26%	15,6000	15,6900	15,5300	175.731	2.741.069,25
09/8/2024	15,5700	-0,26%	15,6400	15,6800	15,5400	129.394	2.019.320,12
08/8/2024	15,6100	1,23%	15,5000	15,6400	15,4000	308.791	4.806.589,42
07/8/2024	15,4200	2,39%	15,2400	15,6400	15,2200	585.580	9.073.435,02
06/8/2024	15,0600	1,62%	14,9000	15,4800	14,9000	544.139	8.235.707,25
05/8/2024	14,8200	-5,61%	15,0000	15,0900	14,5600	700.791	10.407.661,63
02/8/2024	15,7000	-1,57%	15,8900	15,8900	15,5100	471.339	7.408.647,34
01/8/2024	15,9500	-0,99%	16,0000	16,0800	15,9100	203.090	3.244.095,79
31/7/2024	16,1100	1,07%	15,9100	16,1100	15,8900	372.934	5.981.257,47
30/7/2024	15,9400	-0,62%	16,0400	16,0600	15,9000	492.590	7.858.320,87
29/7/2024	16,0400	0,38%	15,9800	16,0400	15,8900	112.598	1.801.568,50
26/7/2024	15,9800	0,69%	15,8700	16,0200	15,7900	391.442	6.247.643,17
25/7/2024	15,8700	-0,56%	15,9600	15,9600	15,6200	475.328	7.518.573,54
24/7/2024	15,9600	-0,44%	16,0000	16,0000	15,7400	344.668	5.473.895,19
23/7/2024	16,0300	0,12%	16,1000	16,1000	15,9500	232.041	3.716.180,34
22/7/2024	16,0100	1,27%	15,8800	16,0100	15,8000	291.461	4.645.415,25
19/7/2024	15,8100	0,38%	15,7000	15,8100	15,6000	241.910	3.807.105,35
18/7/2024	15,7500	-0,32%	15,8000	15,8700	15,6100	319.929	5.029.968,38
17/7/2024	15,8000	0,00%	15,5800	15,8000	15,5100	316.467	4.973.334,32

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.%