Συνεχης ενημερωση

Ο.Λ.Θ. Α.Ε. (ΟΛΘ)

36,7000 €

0,3000 (0,82%)

Άνοιγμα 36,1000
Υψηλό 36,7000
Χαμηλό 36,0000

Όγκος 1.486
Τζίρος 54.068 €
Πράξεις 48

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,47%	21,2000	21,2000	21,2000	25	530,00
26/7/2024	21,1000	0,48%	21,0000	21,3000	21,0000	499	10.557,50
25/7/2024	21,0000	0,48%	20,9000	21,2000	20,9000	43	901,70
24/7/2024	20,9000	-0,48%	21,2000	21,2000	20,9000	312	6.568,60
23/7/2024	21,0000	-0,94%	21,2000	21,2000	20,8000	336	7.082,20
22/7/2024	21,2000	-0,47%	20,9000	21,3000	20,7000	1.354	28.315,40
19/7/2024	21,3000	1,43%	21,1000	21,3000	21,1000	532	11.312,80
18/7/2024	21,0000	-1,87%	21,4000	21,6000	21,0000	762	16.156,30
17/7/2024	21,4000	2,39%	21,2000	21,4000	21,0000	522	11.088,10
16/7/2024	20,9000	-1,88%	21,3000	21,3000	20,9000	628	13.144,00
15/7/2024	21,3000	1,91%	21,0000	21,4000	21,0000	960	20.492,00
12/7/2024	20,9000	0,00%	21,0000	21,0000	20,8000	405	8.464,50
11/7/2024	20,9000	0,00%	20,8000	20,9000	20,8000	365	7.623,50
10/7/2024	20,9000	0,00%	20,9000	20,9000	20,9000	288	6.019,20
09/7/2024	20,9000	0,48%	20,8000	20,9000	20,8000	263	5.491,80
08/7/2024	20,8000	0,48%	20,5000	20,8000	20,5000	167	3.470,60
05/7/2024	20,7000	0,49%	20,7000	20,7000	20,7000	200	4.140,00
04/7/2024	20,6000	-1,44%	20,4000	20,7000	20,4000	336	6.916,30
03/7/2024	20,9000	1,95%	21,2000	21,2000	20,3000	2.105	42.849,70
02/7/2024	20,5000	-1,91%	21,0000	21,0000	20,5000	391	8.118,70
01/7/2024	20,9000	2,45%	20,4000	21,1000	20,4000	315	6.516,70
28/6/2024	20,4000	0,00%	20,4000	20,4000	20,3000	2.164	44.035,20
27/6/2024	20,4000	-0,49%	20,6000	20,6000	20,4000	1.956	40.045,50
26/6/2024	20,5000	-0,49%	20,6000	20,9000	20,5000	929	19.099,40
25/6/2024	20,6000	0,00%	20,7000	20,8000	20,5000	1.368	28.168,00
21/6/2024	20,6000	-0,96%	21,0000	21,1000	20,5000	2.140	44.302,10
20/6/2024	20,8000	-3,26%	21,2000	21,2000	20,8000	1.714	35.867,70
19/6/2024	21,5000	0,00%	21,5000	21,6000	21,5000	300	6.458,50
18/6/2024	21,5000	0,00%	21,5000	21,5000	21,5000	757	16.275,50
17/6/2024	21,5000	0,94%	21,1000	21,5000	21,0000	640	13.563,40
14/6/2024	21,3000	1,43%	21,2000	21,4000	20,9000	2.611	55.320,90
13/6/2024	21,0000	-2,78%	21,6000	21,6000	21,0000	3.171	66.848,00
12/6/2024	21,6000	-0,46%	21,3000	21,6000	21,3000	440	9.471,10
11/6/2024	21,7000	0,00%	21,4000	21,7000	21,4000	300	6.459,20
10/6/2024	21,7000	0,46%	21,6000	21,7000	21,4000	420	9.057,00
07/6/2024	21,6000	0,47%	21,4000	21,7000	21,4000	318	6.855,80
06/6/2024	21,5000	0,00%	21,3000	21,5000	21,3000	128	2.750,00
05/6/2024	21,5000	0,00%	21,5000	21,5000	21,5000	35	752,50
04/6/2024	21,5000	-2,27%	22,0000	22,0000	21,5000	396	8.581,00
03/6/2024	22,0000	0,00%	22,0000	22,0000	22,0000		,00
31/5/2024	22,0000	0,00%	21,5000	22,0000	21,5000	229	4.987,00
30/5/2024	22,0000	2,33%	21,3000	22,0000	21,1000	5.326	116.552,00
29/5/2024	21,5000	-0,46%	21,7000	21,7000	21,3000	308	6.597,80
28/5/2024	21,6000	1,41%	21,5000	21,6000	21,2000	922	19.878,90
27/5/2024	21,3000	-0,93%	21,4000	21,7000	21,1000	944	20.115,40
24/5/2024	21,5000	-0,92%	21,7000	21,8000	21,5000	1.482	32.075,80
23/5/2024	21,7000	0,46%	21,6000	21,8000	21,3000	1.839	39.596,40
22/5/2024	21,6000	-0,46%	21,5000	21,7000	21,4000	1.026	22.083,20
21/5/2024	21,7000	0,46%	21,7000	21,8000	21,4000	1.351	29.149,70
20/5/2024	21,6000	0,00%	21,6000	21,6000	21,6000	647	13.975,20
17/5/2024	21,6000	-0,92%	21,8000	21,8000	21,6000	1.196	25.919,20
16/5/2024	21,8000	2,35%	21,5000	21,8000	21,0000	2.343	50.538,80
15/5/2024	21,3000	-0,93%	21,5000	21,5000	21,0000	25.385	540.396,30
14/5/2024	21,5000	-4,44%	21,4000	21,8000	21,3000	7.372	158.654,50
13/5/2024	22,5000	0,00%	22,7000	23,1000	22,4000	18.979	430.433,60
10/5/2024	22,5000	0,45%	22,4000	22,5000	22,0000	4.030	90.282,40
09/5/2024	22,4000	1,36%	22,1000	22,4000	22,1000	1.069	23.776,20
08/5/2024	22,1000	0,00%	22,1000	22,5000	22,0000	5.926	130.905,60
02/5/2024	22,1000	-1,34%	22,3000	22,5000	22,1000	4.295	95.703,90
30/4/2024	22,4000	0,45%	22,3000	22,9000	22,2000	2.198	49.540,00
29/4/2024	22,3000	0,00%	22,5000	22,6000	22,3000	1.633	36.575,20
26/4/2024	22,3000	-0,89%	22,3000	22,5000	22,3000	10.374	231.689,40
25/4/2024	22,5000	0,45%	22,4000	22,5000	22,4000	1.168	26.269,00
24/4/2024	22,4000	0,00%	22,4000	22,5000	22,4000	1.302	29.246,80
23/4/2024	22,4000	0,00%	22,5000	22,5000	22,4000	1.520	34.136,40
22/4/2024	22,4000	-2,61%	22,9000	23,2000	22,4000	14.572	328.601,00
19/4/2024	23,0000	1,32%	22,9000	23,1000	22,8000	1.534	35.289,40
18/4/2024	22,7000	0,89%	22,7000	22,8000	22,7000	110	2.498,70
17/4/2024	22,5000	-1,32%	22,1000	22,8000	22,1000	376	8.457,10
16/4/2024	22,8000	2,24%	22,0000	22,8000	21,9000	4.600	101.336,60
15/4/2024	22,3000	-2,19%	22,1000	22,7000	22,1000	776	17.431,20
12/4/2024	22,8000	-0,44%	23,0000	23,0000	22,3000	745	16.953,20
11/4/2024	22,9000	0,00%	22,9000	22,9000	22,9000	106	2.427,40
10/4/2024	22,9000	0,44%	22,6000	22,9000	22,5000	255	5.755,60
09/4/2024	22,8000	1,79%	22,6000	22,9000	22,5000	2.102	47.912,50
08/4/2024	22,4000	0,00%	22,6000	22,6000	22,3000	197	4.416,70
05/4/2024	22,4000	0,45%	22,3000	22,4000	22,1000	232	5.165,40
04/4/2024	22,3000	-0,45%	22,6000	22,6000	22,2000	636	14.229,20
03/4/2024	22,4000	0,00%	22,4000	22,6000	22,4000	649	14.537,80
02/4/2024	22,4000	-2,61%	23,0000	23,0000	22,4000	415	9.351,60
28/3/2024	23,0000	1,32%	22,7000	23,0000	22,7000	636	14.580,40
27/3/2024	22,7000	3,65%	22,5000	22,8000	22,0000	26.088	574.390,60
26/3/2024	21,9000	-0,45%	22,1000	22,1000	21,9000	3.881	85.410,70
22/3/2024	22,0000	0,00%	22,0000	22,0000	21,9000	1.687	37.084,10
21/3/2024	22,0000	0,00%	22,0000	22,0000	21,9000	4.570	100.536,00
20/3/2024	22,0000	0,92%	22,0000	22,0000	22,0000	5.370	118.140,00
19/3/2024	21,8000	-0,91%	22,0000	22,0000	21,7000	417	9.136,60
15/3/2024	22,0000	0,00%	22,0000	22,0000	21,9000	277	6.084,00
14/3/2024	22,0000	0,46%	21,9000	22,0000	21,9000	5.000	109.994,40
13/3/2024	21,9000	0,46%	22,4000	22,4000	21,6000	115	2.519,40
12/3/2024	21,8000	-0,91%	21,9000	22,0000	21,6000	1.831	39.911,00
11/3/2024	22,0000	0,00%	22,0000	22,0000	21,5000	1.073	23.476,60
08/3/2024	22,0000	0,00%	22,0000	22,0000	21,9000	295	6.486,00
07/3/2024	22,0000	1,38%	22,3000	22,3000	21,8000	787	17.306,50
06/3/2024	21,7000	-0,46%	22,0000	22,0000	21,6000	393	8.586,20
05/3/2024	21,8000	-0,91%	22,4000	22,4000	21,4000	619	13.422,80
04/3/2024	22,0000	0,46%	21,9000	22,0000	21,8000	358	7.839,80
01/3/2024	21,9000	-0,45%	22,1000	22,1000	21,9000	540	11.880,00
29/2/2024	22,0000	0,46%	22,1000	22,5000	21,8000	3.085	68.278,10
28/2/2024	21,9000	0,00%	21,8000	21,9000	21,7000	330	7.219,00
27/2/2024	21,9000	1,86%	21,5000	22,0000	21,5000	1.150	24.996,10
26/2/2024	21,5000	0,00%	21,5000	21,5000	21,3000	716	15.339,60
23/2/2024	21,5000	0,47%	21,4000	21,6000	21,4000	1.763	37.860,10
22/2/2024	21,4000	0,00%	21,4000	21,6000	21,4000	1.091	23.412,40
21/2/2024	21,4000	0,00%	21,5000	21,6000	21,2000	3.671	78.431,20
20/2/2024	21,4000	-1,83%	21,8000	22,0000	21,4000	6.660	143.515,40
19/2/2024	21,8000	-0,91%	21,9000	21,9000	21,6000	950	20.715,00
16/2/2024	22,0000	-0,45%	21,9000	22,3000	21,8000	1.270	28.005,10
15/2/2024	22,1000	1,38%	21,9000	22,1000	21,9000	694	15.264,40
14/2/2024	21,8000	0,93%	21,8000	21,9000	21,7000	475	10.361,40
13/2/2024	21,6000	0,93%	21,8000	21,8000	21,4000	1.038	22.534,40
12/2/2024	21,4000	-2,73%	21,7000	22,4000	21,4000	6.058	130.835,40
09/2/2024	22,0000	0,00%	22,0000	22,5000	22,0000	3.311	73.113,30
08/2/2024	22,0000	0,46%	22,0000	22,0000	21,9000	2.335	51.360,00
07/2/2024	21,9000	0,46%	22,0000	22,0000	21,6000	1.110	24.282,80
06/2/2024	21,8000	-0,91%	21,8000	22,0000	21,8000	171	3.728,70
05/2/2024	22,0000	2,33%	21,6000	22,3000	21,5000	2.447	53.414,60
02/2/2024	21,5000	-1,83%	21,9000	22,0000	21,3000	3.062	66.415,40
01/2/2024	21,9000	-0,45%	21,9000	22,2000	21,9000	102	2.234,40
31/1/2024	22,0000	0,00%	21,9000	22,0000	21,8000	181	3.961,00
30/1/2024	22,0000	-0,90%	22,5000	22,5000	21,7000	947	20.817,90
29/1/2024	22,2000	-1,33%	22,4000	22,5000	22,0000	457	10.168,90
26/1/2024	22,5000	2,74%	22,5000	22,5000	21,9000	291	6.502,30
25/1/2024	21,9000	-2,67%	22,5000	22,5000	21,9000	5.048	110.951,30
24/1/2024	22,5000	0,00%	22,4000	22,6000	22,1000	652	14.643,10
23/1/2024	22,5000	2,74%	22,4000	22,5000	22,4000	143	3.207,40
22/1/2024	21,9000	0,46%	22,0000	22,5000	21,9000	2.176	47.837,50
19/1/2024	21,8000	-0,91%	22,0000	22,1000	21,8000	5.384	118.184,10
18/1/2024	22,0000	0,46%	22,3000	22,3000	22,0000	405	8.926,50
17/1/2024	21,9000	0,00%	21,9000	21,9000	21,9000	100	2.190,00
16/1/2024	21,9000	0,00%	22,0000	22,2000	21,9000	1.576	34.607,00
15/1/2024	21,9000	-0,45%	22,5000	22,5000	21,9000	4.437	97.666,20
12/1/2024	22,0000	-1,79%	22,5000	22,5000	22,0000	2.250	49.795,00
11/1/2024	22,4000	0,45%	22,7000	22,7000	22,1000	3.521	79.630,06
10/1/2024	22,3000	0,00%	22,4000	22,5000	21,8000	15.550	343.219,60
09/1/2024	22,3000	-1,76%	22,7000	23,5000	22,2000	13.245	301.459,00
08/1/2024	22,7000	-1,30%	22,8000	23,0000	22,7000	356	8.105,80
05/1/2024	23,0000	0,88%	23,3000	23,3000	22,8000	955	21.886,60
04/1/2024	22,8000	-0,87%	23,0000	23,2000	22,8000	1.195	27.372,20
03/1/2024	23,0000	-0,86%	22,8000	23,0000	22,8000	117	2.683,00
02/1/2024	23,2000	1,75%	23,2000	23,2000	22,8000	484	11.199,00
29/12/2023	22,8000	2,24%	22,3000	22,9000	22,3000	264	5.955,70
28/12/2023	22,3000	0,00%	22,3000	22,4000	22,3000	2.754	61.421,20
27/12/2023	22,3000	-2,19%	22,8000	22,8000	22,2000	5.600	125.646,90
22/12/2023	22,8000	0,00%	22,8000	22,8000	22,8000	365	8.322,00
21/12/2023	22,8000	0,88%	22,8000	22,9000	22,6000	1.996	45.375,40
20/12/2023	22,6000	-1,74%	23,0000	23,0000	22,6000	2.399	54.520,20
19/12/2023	23,0000	0,00%	22,7000	23,5000	22,7000	2.577	59.575,60
18/12/2023	23,0000	0,00%	23,0000	23,0000	23,0000	1	23,00
15/12/2023	23,0000	-1,71%	23,0000	23,4000	22,8000	1.390	31.888,30
14/12/2023	23,4000	-0,43%	23,8000	23,8000	22,9000	172	4.015,40
13/12/2023	23,5000	3,07%	23,0000	23,5000	23,0000	325	7.626,00
12/12/2023	22,8000	0,00%	23,1000	23,1000	23,1000	20	462,00
11/12/2023	22,8000	-1,30%	22,9000	22,9000	22,8000	160	3.650,50
08/12/2023	23,1000	-0,43%	23,1000	23,1000	23,0000	695	16.053,60
07/12/2023	23,2000	0,00%	23,2000	23,2000	23,2000	1	23,20
06/12/2023	23,2000	0,87%	23,0000	23,5000	23,0000	194	4.473,90
05/12/2023	23,0000	0,00%	22,9000	23,3000	22,9000	17	392,10
04/12/2023	23,0000	-0,86%	23,0000	23,0000	22,9000	1.427	32.816,50
01/12/2023	23,2000	0,43%	23,2000	23,2000	23,2000	106	2.459,20
30/11/2023	23,1000	0,00%	23,1000	23,1000	23,1000	111	2.564,10
29/11/2023	23,1000	0,43%	23,3000	23,3000	23,0000	140	3.232,00
28/11/2023	23,0000	-0,86%	23,2000	23,2000	23,0000	368	8.464,80
27/11/2023	23,2000	3,57%	22,8000	23,5000	22,8000	1.163	27.042,80
24/11/2023	22,4000	-0,44%	23,1000	23,2000	22,4000	2.042	46.876,30
23/11/2023	22,5000	0,00%	23,1000	23,1000	22,6000	28	634,90
22/11/2023	22,5000	-2,17%	23,5000	23,5000	22,5000	2.090	47.304,80
21/11/2023	23,0000	0,00%	22,9000	23,0000	22,9000	311	7.146,00
20/11/2023	23,0000	0,88%	23,2000	23,3000	23,0000	87	2.009,90
17/11/2023	22,8000	-2,56%	22,8000	23,0000	22,7000	332	7.552,40
16/11/2023	23,4000	0,00%	23,4000	23,4000	23,4000		,00
15/11/2023	23,4000	2,18%	23,0000	23,4000	22,4000	722	16.485,60
14/11/2023	22,9000	0,00%	22,9000	22,9000	22,9000		,00
13/11/2023	22,9000	-2,55%	22,9000	23,0000	22,7000	278	6.362,00
10/11/2023	23,5000	0,00%	23,5000	23,5000	23,5000		,00
09/11/2023	23,5000	0,86%	23,2000	23,5000	22,9000	231	5.371,50
08/11/2023	23,3000	0,00%	23,4000	23,6000	23,3000	329	7.708,60
07/11/2023	23,3000	0,00%	23,3000	23,3000	23,3000		,00
06/11/2023	23,3000	0,00%	23,1000	23,4000	23,1000	22	508,50
03/11/2023	23,3000	0,00%	23,4000	23,4000	23,0000	68	1.586,40
02/11/2023	23,3000	0,00%	23,3000	23,3000	23,3000	1.001	23.323,30
01/11/2023	23,3000	0,00%	23,3000	23,3000	23,3000	107	2.493,10
31/10/2023	23,3000	2,64%	23,2000	23,3000	23,2000	100	2.329,10
30/10/2023	22,7000	-1,30%	22,4000	23,0000	22,4000	3.242	72.935,80
27/10/2023	23,0000	1,32%	23,0000	23,0000	23,0000	300	6.900,00
26/10/2023	22,7000	0,00%	22,7000	22,7000	22,7000	100	2.270,00
25/10/2023	22,7000	-0,44%	22,8000	22,8000	22,7000	300	6.825,00
24/10/2023	22,8000	1,33%	22,6000	22,9000	22,6000	56	1.274,80
23/10/2023	22,5000	-2,17%	22,5000	23,0000	22,5000	130	2.930,00
20/10/2023	23,0000	0,00%	23,0000	23,0000	23,0000	1.791	41.193,00
19/10/2023	23,0000	0,00%	23,0000	23,5000	22,7000	374	8.680,30
18/10/2023	23,0000	0,44%	23,0000	23,0000	23,0000	4.144	95.312,00
17/10/2023	22,9000	-1,29%	23,0000	23,0000	22,8000	1.583	36.276,00
16/10/2023	23,2000	-1,69%	23,8000	23,8000	23,0000	90	2.086,90
13/10/2023	23,6000	3,51%	22,8000	23,6000	22,4000	1.881	43.505,90
12/10/2023	22,8000	-0,87%	23,0000	23,1000	22,8000	604	13.829,80
11/10/2023	23,0000	2,22%	22,8000	23,0000	22,5000	525	12.055,60
10/10/2023	22,5000	2,27%	22,5000	22,5000	22,3000	139	3.117,70
09/10/2023	22,0000	-3,51%	22,7000	22,7000	22,0000	1.623	36.130,90
06/10/2023	22,8000	-1,30%	23,0000	23,0000	22,6000	2.099	48.050,30
05/10/2023	23,1000	0,43%	23,1000	23,3000	23,1000	435	10.093,50
04/10/2023	23,0000	-1,29%	23,3000	23,3000	23,0000	383	8.886,20
03/10/2023	23,3000	-0,43%	23,6000	23,6000	23,2000	2.140	49.940,30
02/10/2023	23,4000	0,00%	23,5000	23,8000	23,4000	1.578	37.077,40
29/9/2023	23,4000	-2,50%	23,7000	23,7000	23,0000	4.619	107.352,70
28/9/2023	24,0000	-2,44%	24,2000	24,2000	23,4000	3.644	86.469,70
27/9/2023	24,6000	4,24%	23,6000	24,6000	23,6000	620	15.069,00
26/9/2023	23,6000	0,00%	23,7000	23,7000	23,7000	7	165,90
25/9/2023	23,6000	-1,67%	24,0000	24,0000	23,4000	1.133	26.599,70
22/9/2023	24,0000	2,13%	24,2000	24,2000	23,8000	39	937,20
21/9/2023	23,5000	-2,49%	24,1000	24,1000	23,5000	1.562	36.848,80
20/9/2023	24,1000	-0,41%	24,0000	24,1000	24,0000	332	7.970,50
19/9/2023	24,2000	0,00%	24,2000	24,2000	24,1000	225	5.441,90
18/9/2023	24,2000	0,00%	23,9000	23,9000	23,9000	17	406,30
15/9/2023	24,2000	0,41%	24,2000	24,2000	24,2000	198	4.791,60
14/9/2023	24,1000	0,84%	23,7000	24,2000	23,5000	1.401	33.397,00
13/9/2023	23,9000	-0,42%	24,0000	24,0000	23,7000	733	17.484,50
12/9/2023	24,0000	0,42%	23,9000	24,6000	23,9000	214	5.141,60
11/9/2023	23,9000	0,00%	23,9000	24,0000	23,9000	50	1.196,00
08/9/2023	23,9000	-1,24%	24,3000	24,3000	23,9000	1.150	27.653,20
07/9/2023	24,2000	-0,41%	24,2000	24,5000	24,2000	1.072	25.960,60
06/9/2023	24,3000	-0,82%	24,3000	24,3000	24,1000	606	14.723,00
05/9/2023	24,5000	-0,41%	24,6000	24,8000	24,4000	475	11.645,90
04/9/2023	24,6000	-1,20%	24,9000	24,9000	24,4000	1.323	32.465,20
01/9/2023	24,9000	0,00%	24,9000	25,0000	24,9000	44	1.096,00
31/8/2023	24,9000	0,40%	24,8000	25,0000	24,8000	449	11.189,50
30/8/2023	24,8000	-0,40%	24,5000	24,9000	24,5000	1.285	31.638,50
29/8/2023	24,9000	-0,40%	25,0000	25,0000	24,6000	61	1.519,00
28/8/2023	25,0000	1,21%	24,8000	25,0000	24,6000	1.075	26.780,40
25/8/2023	24,7000	0,82%	24,5000	24,7000	24,5000	255	6.291,90
24/8/2023	24,5000	0,00%	24,7000	24,7000	24,7000	5	123,50
23/8/2023	24,5000	-1,21%	24,4000	24,8000	24,4000	432	10.597,70
22/8/2023	24,8000	1,64%	24,3000	24,8000	24,3000	288	7.115,70
21/8/2023	24,4000	1,67%	24,5000	24,5000	24,1000	506	12.287,20
18/8/2023	24,0000	-2,04%	24,5000	24,5000	24,0000	1.646	39.819,70
17/8/2023	24,5000	-1,61%	24,7000	24,9000	24,4000	174	4.260,10
16/8/2023	24,9000	0,81%	25,0000	25,0000	24,7000	53	1.318,20
14/8/2023	24,7000	0,00%	24,6000	25,0000	24,6000	222	5.482,90
11/8/2023	24,7000	-0,80%	24,8000	24,9000	24,7000	230	5.685,40
10/8/2023	24,9000	-0,40%	24,9000	24,9000	24,8000	60	1.493,30
09/8/2023	25,0000	-0,79%	25,0000	25,2000	24,9000	544	13.594,50
08/8/2023	25,2000	-0,40%	25,1000	25,3000	25,1000	113	2.838,10
07/8/2023	25,3000	0,80%	25,2000	25,3000	25,2000	157	3.970,60
04/8/2023	25,1000	0,00%	25,2000	25,2000	24,9000	19	477,60
03/8/2023	25,1000	1,21%	25,0000	25,5000	24,7000	410	10.348,40
02/8/2023	24,8000	-0,80%	24,9000	25,0000	24,7000	679	16.869,90
01/8/2023	25,0000	0,40%	24,9000	25,3000	24,9000	183	4.575,30
31/7/2023	24,9000	-0,80%	24,9000	25,5000	24,9000	101	2.533,60
28/7/2023	25,1000	-1,95%	25,0000	25,3000	24,9000	1.930	48.467,90
27/7/2023	25,6000	0,39%	25,3000	25,6000	25,1000	990	25.324,00
26/7/2023	25,5000	0,39%	25,4000	25,6000	25,2000	261	6.661,40
25/7/2023	25,4000	1,20%	25,5000	25,5000	25,0000	1.019	25.949,90
24/7/2023	25,1000	0,40%	24,9000	25,5000	24,9000	1.632	41.405,70
21/7/2023	25,0000	0,81%	25,3000	25,3000	24,9000	510	12.769,40
20/7/2023	24,8000	-2,36%	25,0000	25,0000	24,8000	321	8.000,80
19/7/2023	25,4000	0,00%	25,0000	25,4000	25,0000	641	16.054,60
18/7/2023	25,4000	0,79%	24,7000	25,6000	24,7000	858	21.655,70
17/7/2023	25,2000	0,00%	25,2000	25,2000	25,2000	500	12.600,00
14/7/2023	25,2000	0,00%	25,4000	25,4000	25,0000	101	2.542,30
13/7/2023	25,2000	1,20%	24,8000	25,2000	24,8000	713	17.700,40
12/7/2023	24,9000	-1,58%	25,4000	25,4000	24,8000	959	23.919,10
11/7/2023	25,3000	-0,39%	25,4000	25,5000	25,0000	1.943	49.003,20
10/7/2023	25,4000	1,20%	25,3000	25,5000	25,1000	385	9.785,50
07/7/2023	25,1000	1,62%	24,7000	25,1000	24,7000	600	15.051,50
06/7/2023	24,7000	-1,20%	24,5000	25,0000	24,5000	480	11.844,80
05/7/2023	25,0000	-1,96%	25,5000	25,5000	24,5000	6.960	172.601,40
04/7/2023	25,5000	2,41%	25,0000	26,0000	24,9000	6.325	160.199,90
03/7/2023	24,9000	1,63%	24,8000	24,9000	24,7000	1.336	33.040,40
30/6/2023	24,5000	0,41%	24,6000	24,9000	24,2000	2.886	70.832,60
29/6/2023	24,4000	0,83%	24,5000	24,6000	24,3000	528	12.901,80
28/6/2023	24,2000	-0,41%	24,3000	24,3000	23,9000	601	14.483,60
27/6/2023	24,3000	-1,62%	24,7000	24,7000	24,0000	162	3.942,40
26/6/2023	24,7000	0,00%	24,9000	24,9000	24,2000	270	6.597,60
23/6/2023	24,7000	0,41%	24,4000	24,7000	24,3000	438	10.750,30
22/6/2023	24,6000	-0,81%	24,2000	24,6000	24,0000	2.659	64.158,10
21/6/2023	24,8000	1,22%	24,4000	25,0000	24,3000	2.087	51.678,80
20/6/2023	24,5000	1,24%	24,6000	24,7000	24,2000	264	6.460,60
19/6/2023	24,2000	-1,22%	24,6000	24,7000	24,2000	189	4.597,90
16/6/2023	24,5000	0,00%	24,1000	24,6000	24,1000	1.557	37.862,10
15/6/2023	24,5000	0,82%	24,7000	24,7000	24,5000	205	5.025,10
14/6/2023	24,3000	0,00%	24,3000	24,7000	24,3000	133	3.233,90
13/6/2023	24,3000	-1,22%	24,1000	24,3000	24,0000	4.878	117.256,90
12/6/2023	24,6000	0,82%	24,7000	24,7000	24,4000	15	369,00
09/6/2023	24,4000	0,00%	24,6000	24,6000	24,3000	579	14.108,10
08/6/2023	24,4000	0,41%	24,4000	24,5000	24,4000	130	3.177,80
07/6/2023	24,3000	0,00%	24,5000	24,6000	24,3000	29	710,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%