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
06/6/2023	24,1000	-0,41%	24,6000	24,7000	24,1000	937	23.103,70
02/6/2023	24,2000	-1,63%	24,5000	24,6000	24,1000	621	15.156,80
01/6/2023	24,6000	1,23%	24,0000	24,6000	23,9000	159	3.809,60
31/5/2023	24,3000	0,00%	24,2000	24,3000	24,2000	730	17.723,50
30/5/2023	24,3000	0,83%	24,2000	24,4000	24,2000	1.096	26.656,90
29/5/2023	24,1000	0,00%	24,1000	24,3000	23,9000	1.760	42.343,20
26/5/2023	24,1000	0,84%	24,1000	24,1000	23,9000	284	6.814,40
25/5/2023	23,9000	0,42%	23,6000	24,2000	23,1000	837	19.827,30
24/5/2023	23,8000	0,42%	24,0000	24,3000	23,8000	643	15.437,40
23/5/2023	23,7000	-1,25%	24,0000	24,0000	23,6000	989	23.543,30
22/5/2023	24,0000	-0,41%	24,3000	24,6000	23,9000	2.404	58.433,00
19/5/2023	24,1000	1,69%	23,7000	24,1000	23,5000	1.627	38.860,40
18/5/2023	23,7000	0,00%	24,1000	24,1000	23,7000	221	5.252,10
17/5/2023	23,7000	-2,07%	23,9000	23,9000	23,7000	88	2.089,80
16/5/2023	24,2000	1,26%	24,2000	24,2000	24,2000	25	605,00
15/5/2023	23,9000	-1,24%	23,9000	24,0000	23,7000	876	20.939,00
12/5/2023	24,2000	-0,41%	24,1000	24,3000	24,0000	451	10.910,40
11/5/2023	24,3000	-4,33%	24,0000	24,4000	24,0000	3.747	90.305,90
10/5/2023	25,4000	1,20%	25,1000	25,7000	25,1000	3.518	89.427,60
09/5/2023	25,1000	-0,40%	25,0000	25,2000	25,0000	186	4.663,60
08/5/2023	25,2000	0,00%	25,2000	25,2000	25,2000	500	12.600,00
05/5/2023	25,2000	1,61%	25,0000	25,3000	25,0000	46	1.158,40
04/5/2023	24,8000	-0,80%	24,7000	25,0000	24,6000	968	23.996,90
03/5/2023	25,0000	0,81%	25,0000	25,0000	24,5000	961	23.747,80
02/5/2023	24,8000	-1,59%	25,2000	25,2000	24,8000	1.085	27.056,50
28/4/2023	25,2000	0,00%	25,0000	25,2000	24,6000	600	14.948,50
27/4/2023	25,2000	0,80%	25,4000	25,4000	24,8000	324	8.168,00
26/4/2023	25,0000	0,00%	25,0000	25,0000	25,0000	145	3.625,00
25/4/2023	25,0000	-1,19%	25,4000	25,4000	24,8000	3.465	86.520,80
24/4/2023	25,3000	0,00%	25,3000	25,3000	25,3000	20	506,00
21/4/2023	25,3000	-0,39%	25,2000	25,5000	25,2000	244	6.189,40
20/4/2023	25,4000	1,20%	25,4000	25,4000	25,4000	341	8.661,40
19/4/2023	25,1000	-1,57%	25,1000	25,1000	25,0000	741	18.577,60
18/4/2023	25,5000	1,19%	25,5000	25,5000	25,2000	749	19.074,00
13/4/2023	25,2000	0,40%	25,3000	25,5000	24,9000	220	5.586,20
12/4/2023	25,1000	-0,40%	25,0000	25,4000	25,0000	534	13.433,20
11/4/2023	25,2000	0,40%	25,6000	25,7000	25,0000	2.342	59.009,20
07/4/2023	25,1000	0,00%	25,0000	25,1000	25,0000	60	1.505,00
06/4/2023	25,1000	0,80%	25,0000	25,1000	25,0000	60	1.505,00
05/4/2023	24,9000	-0,40%	24,9000	25,0000	24,5000	250	6.218,00
04/4/2023	25,0000	0,40%	25,0000	25,2000	25,0000	1.400	35.010,20
03/4/2023	24,9000	0,81%	24,7000	25,0000	24,7000	2.066	51.422,10
31/3/2023	24,7000	1,65%	24,4000	24,8000	24,4000	1.053	26.030,20
30/3/2023	24,3000	-0,41%	24,1000	24,6000	24,1000	2.029	49.356,70
29/3/2023	24,4000	-2,01%	24,9000	25,2000	24,4000	2.781	68.515,10
28/3/2023	24,9000	-4,23%	26,2000	26,3000	24,7000	12.037	313.896,40
27/3/2023	26,0000	2,77%	26,0000	26,0000	25,0000	2.000	51.075,90
24/3/2023	25,3000	-1,56%	26,0000	26,0000	24,9000	1.729	43.783,90
23/3/2023	25,7000	3,21%	24,9000	25,7000	24,7000	7.060	176.256,40
22/3/2023	24,9000	1,22%	24,7000	24,9000	24,1000	170	4.134,00
21/3/2023	24,6000	0,41%	24,7000	24,7000	24,6000	125	3.079,00
20/3/2023	24,5000	2,08%	24,0000	24,7000	24,0000	486	11.792,20
17/3/2023	24,0000	0,00%	24,0000	24,7000	24,0000	296	7.114,20
16/3/2023	24,0000	0,00%	24,0000	24,0000	24,0000	630	15.120,00
15/3/2023	24,0000	-0,83%	24,3000	25,0000	23,8000	2.142	51.523,40
14/3/2023	24,2000	0,00%	25,0000	25,0000	25,0000	18	450,00
13/3/2023	24,2000	-0,82%	24,3000	25,2000	23,9000	1.423	34.633,00
10/3/2023	24,4000	-0,81%	24,6000	24,6000	24,2000	703	17.184,70
09/3/2023	24,6000	-0,40%	24,8000	24,8000	24,6000	450	11.086,00
08/3/2023	24,7000	-1,20%	24,8000	25,0000	24,3000	1.057	26.131,40
07/3/2023	25,0000	0,40%	24,9000	25,0000	24,9000	25	624,50
06/3/2023	24,9000	-3,49%	25,0000	25,0000	24,8000	200	4.981,00
03/3/2023	25,8000	0,00%	25,8000	25,8000	25,0000	338	8.670,00
02/3/2023	25,8000	0,78%	25,3000	25,8000	25,0000	300	7.636,10
01/3/2023	25,6000	0,79%	25,8000	25,8000	25,2000	377	9.661,80
28/2/2023	25,4000	0,40%	26,0000	26,0000	25,1000	2.085	52.669,40
24/2/2023	25,3000	0,40%	25,8000	25,9000	25,2000	724	18.422,60
23/2/2023	25,2000	-0,79%	25,8000	25,8000	25,1000	2.013	50.820,40
22/2/2023	25,4000	-1,17%	25,3000	25,5000	25,3000	1.221	30.992,60
21/2/2023	25,7000	-0,77%	25,4000	25,8000	25,3000	498	12.653,40
20/2/2023	25,9000	1,57%	25,4000	26,1000	24,9000	3.310	84.418,00
17/2/2023	25,5000	-0,78%	25,6000	25,6000	24,9000	50	1.270,50
16/2/2023	25,7000	3,21%	24,9000	26,0000	24,9000	1.687	43.152,10
15/2/2023	24,9000	3,32%	24,4000	25,4000	24,1000	10.996	272.931,80
14/2/2023	24,1000	0,00%	24,2000	24,5000	24,0000	2.725	65.959,20
13/2/2023	24,1000	0,00%	23,8000	24,4000	23,8000	3.257	78.204,20
10/2/2023	24,1000	0,00%	23,6000	24,1000	23,6000	725	17.379,20
09/2/2023	24,1000	0,84%	23,8000	24,1000	23,7000	867	20.697,60
08/2/2023	23,9000	0,84%	23,7000	24,1000	23,7000	968	23.165,90
07/2/2023	23,7000	0,85%	23,5000	24,0000	23,3000	2.924	69.545,70
06/2/2023	23,5000	-1,26%	23,7000	23,7000	23,4000	275	6.469,00
03/2/2023	23,8000	1,71%	23,5000	24,0000	23,2000	4.000	93.381,90
02/2/2023	23,4000	-0,85%	23,6000	23,6000	23,0000	7.345	170.462,30
01/2/2023	23,6000	-1,26%	23,6000	23,9000	23,3000	4.893	115.398,50
31/1/2023	23,9000	-1,65%	24,4000	24,4000	23,8000	744	17.867,20
30/1/2023	24,3000	1,25%	24,2000	24,4000	24,0000	543	13.062,40
27/1/2023	24,0000	0,42%	24,0000	24,0000	24,0000	1.132	27.168,00
26/1/2023	23,9000	0,42%	24,0000	24,0000	23,8000	431	10.321,20
25/1/2023	23,8000	-0,42%	23,8000	24,2000	23,8000	435	10.353,40
24/1/2023	23,9000	0,42%	23,8000	24,3000	23,8000	896	21.409,80
23/1/2023	23,8000	0,00%	23,8000	23,8000	23,8000		,00
20/1/2023	23,8000	0,00%	24,3000	24,3000	23,8000	180	4.289,50
19/1/2023	23,8000	-2,46%	23,8000	24,0000	23,8000	219	5.217,30
18/1/2023	24,4000	1,67%	24,2000	24,5000	24,1000	674	16.392,90
17/1/2023	24,0000	2,56%	23,9000	24,0000	23,9000	100	2.396,00
16/1/2023	23,4000	-2,09%	23,7000	23,7000	23,4000	4.009	93.926,60
13/1/2023	23,9000	-0,42%	23,7000	24,2000	23,6000	2.450	58.040,00
12/1/2023	24,0000	0,00%	24,0000	24,0000	24,0000		,00
11/1/2023	24,0000	-1,23%	24,3000	24,3000	23,9000	21	504,70
10/1/2023	24,3000	0,00%	23,6000	24,3000	23,6000	321	7.714,30
09/1/2023	24,3000	1,67%	24,3000	24,3000	23,7000	317	7.644,90
05/1/2023	23,9000	-0,83%	24,1000	24,8000	23,7000	8.001	196.828,50
04/1/2023	24,1000	4,78%	23,2000	24,1000	23,0000	6.729	157.449,40
03/1/2023	23,0000	-0,86%	23,3000	23,5000	23,0000	1.089	25.373,80
02/1/2023	23,2000	2,20%	22,7000	23,4000	22,7000	75	1.741,00
30/12/2022	22,7000	-1,30%	23,0000	23,0000	22,7000	7.606	174.175,60
29/12/2022	23,0000	-0,86%	23,0000	23,0000	23,0000	2.725	62.675,00
28/12/2022	23,2000	0,00%	23,6000	23,6000	23,2000	1.638	38.089,30
27/12/2022	23,2000	0,00%	23,2000	23,6000	23,2000	840	19.492,00
23/12/2022	23,2000	-0,85%	23,6000	23,6000	23,2000	334	7.788,30
22/12/2022	23,4000	0,00%	23,2000	23,6000	23,2000	478	11.223,10
21/12/2022	23,4000	-0,85%	23,2000	23,4000	23,2000	71	1.653,60
20/12/2022	23,6000	1,72%	23,5000	23,6000	23,5000	36	847,10
19/12/2022	23,2000	-0,43%	23,5000	23,5000	23,1000	1.153	26.756,20
16/12/2022	23,3000	-0,85%	23,2000	23,6000	23,2000	479	11.171,20
15/12/2022	23,5000	0,86%	23,5000	23,5000	23,5000	105	2.467,50
14/12/2022	23,3000	0,00%	23,6000	23,6000	23,3000	100	2.333,00
13/12/2022	23,3000	0,00%	23,3000	23,5000	23,2000	1.331	31.123,80
12/12/2022	23,3000	-1,69%	23,4000	23,4000	23,3000	350	8.165,00
09/12/2022	23,7000	-0,42%	23,8000	23,8000	23,2000	3.147	73.714,40
08/12/2022	23,8000	-0,83%	23,8000	23,8000	23,8000	211	5.021,80
07/12/2022	24,0000	-1,23%	23,7000	24,3000	23,7000	328	7.905,20
06/12/2022	24,3000	0,00%	24,2000	24,3000	23,8000	1.300	31.067,60
05/12/2022	24,3000	2,97%	23,9000	24,4000	23,5000	988	23.523,30
02/12/2022	23,6000	-1,26%	23,7000	23,7000	23,6000	51	1.205,70
01/12/2022	23,9000	1,27%	23,6000	24,0000	23,6000	341	8.132,60
30/11/2022	23,6000	0,00%	23,6000	24,0000	23,6000	43	1.015,60
29/11/2022	23,6000	-1,67%	23,7000	24,0000	23,5000	888	20.939,50
28/11/2022	24,0000	0,42%	23,7000	24,0000	23,7000	266	6.323,00
25/11/2022	23,9000	-1,24%	24,0000	24,0000	23,9000	200	4.790,00
24/11/2022	24,2000	-0,41%	23,6000	24,2000	23,5000	523	12.316,30
23/11/2022	24,3000	2,53%	23,7000	24,4000	23,6000	770	18.260,00
22/11/2022	23,7000	0,00%	23,7000	23,7000	23,5000	313	7.417,50
21/11/2022	23,7000	-1,25%	23,7000	23,8000	23,6000	300	7.107,00
18/11/2022	24,0000	0,00%	24,0000	24,0000	24,0000		,00
17/11/2022	24,0000	0,42%	24,0000	24,0000	24,0000	21	504,00
16/11/2022	23,9000	-0,83%	24,0000	24,3000	23,9000	1.675	40.196,50
15/11/2022	24,1000	0,84%	23,9000	24,2000	23,9000	543	13.020,20
14/11/2022	23,9000	-0,42%	23,9000	23,9000	23,7000	2.024	48.370,30
11/11/2022	24,0000	0,00%	23,5000	23,5000	23,5000	10	235,00
10/11/2022	24,0000	-0,41%	23,6000	24,0000	23,4000	282	6.698,00
09/11/2022	24,1000	0,42%	24,0000	24,1000	24,0000	104	2.500,50
08/11/2022	24,0000	0,42%	23,8000	24,0000	23,8000	1.000	23.858,80
07/11/2022	23,9000	0,00%	23,5000	23,9000	23,5000	2.512	60.032,00
04/11/2022	23,9000	2,58%	23,3000	24,1000	23,3000	1.098	26.188,10
03/11/2022	23,3000	-0,85%	23,5000	23,7000	23,0000	1.332	30.854,90
02/11/2022	23,5000	0,00%	23,5000	23,5000	23,5000		,00
01/11/2022	23,5000	0,43%	23,8000	23,8000	23,4000	220	5.160,70
31/10/2022	23,4000	-0,43%	23,5000	23,8000	23,1000	345	8.101,60
27/10/2022	23,5000	1,29%	23,6000	23,8000	23,2000	685	16.123,00
26/10/2022	23,2000	0,00%	23,2000	23,2000	23,2000		,00
25/10/2022	23,2000	0,00%	23,2000	23,5000	23,0000	252	5.851,40
24/10/2022	23,2000	-1,69%	23,6000	23,6000	23,2000	515	12.006,40
21/10/2022	23,6000	0,43%	23,6000	23,6000	23,6000	314	7.410,40
20/10/2022	23,5000	0,00%	23,0000	23,5000	23,0000	782	18.117,00
19/10/2022	23,5000	0,43%	23,0000	23,5000	23,0000	1.486	34.509,10
18/10/2022	23,4000	1,74%	23,4000	23,4000	23,0000	567	13.118,30
17/10/2022	23,0000	-0,86%	23,2000	23,2000	22,8000	5.121	117.539,30
14/10/2022	23,2000	0,43%	23,5000	23,5000	23,1000	1.020	23.836,80
13/10/2022	23,1000	0,00%	23,1000	23,1000	23,1000	20	462,00
12/10/2022	23,1000	-0,86%	23,1000	23,5000	23,0000	1.125	25.994,00
11/10/2022	23,3000	-1,27%	23,6000	23,6000	23,2000	1.951	45.672,80
10/10/2022	23,6000	2,16%	23,6000	23,6000	23,0000	1.452	33.496,50
07/10/2022	23,1000	-0,86%	23,3000	23,3000	23,1000	3.100	72.005,00
06/10/2022	23,3000	-0,43%	23,4000	23,4000	23,3000	144	3.365,80
05/10/2022	23,4000	-0,43%	24,0000	24,0000	23,3000	513	12.107,30
04/10/2022	23,5000	0,00%	23,6000	23,7000	23,5000	2.998	70.554,80
03/10/2022	23,5000	-2,08%	24,0000	24,0000	23,5000	1.840	43.415,20
30/9/2022	24,0000	0,00%	24,0000	24,0000	24,0000		,00
29/9/2022	24,0000	1,69%	23,7000	24,0000	23,7000	169	4.017,00
28/9/2022	23,6000	-1,67%	24,0000	24,0000	23,5000	1.667	39.626,90
27/9/2022	24,0000	-0,83%	24,0000	24,2000	23,9000	1.173	28.142,10
26/9/2022	24,2000	0,00%	24,4000	24,4000	24,2000	248	6.027,70
23/9/2022	24,2000	0,00%	24,2000	24,4000	24,0000	280	6.764,00
22/9/2022	24,2000	0,00%	24,1000	24,3000	24,1000	335	8.088,50
21/9/2022	24,2000	0,00%	24,3000	24,3000	24,1000	910	22.027,00
20/9/2022	24,2000	0,00%	24,4000	24,6000	24,1000	940	22.897,00
19/9/2022	24,2000	0,41%	24,5000	24,5000	24,1000	1.018	24.562,40
16/9/2022	24,1000	0,00%	24,3000	24,5000	24,1000	1.163	28.087,30
15/9/2022	24,1000	-0,41%	24,2000	24,5000	24,1000	506	12.226,10
14/9/2022	24,2000	-0,82%	24,6000	24,6000	24,1000	942	22.827,60
13/9/2022	24,4000	1,24%	24,1000	24,5000	24,1000	2.160	52.245,00
12/9/2022	24,1000	-1,23%	24,9000	24,9000	24,1000	2.551	61.910,20
09/9/2022	24,4000	0,00%	24,8000	24,8000	24,8000	1	24,80
08/9/2022	24,4000	0,00%	24,5000	24,6000	24,3000	356	8.689,10
07/9/2022	24,4000	-0,41%	24,3000	24,4000	24,0000	1.258	30.556,20
06/9/2022	24,5000	0,82%	24,4000	24,5000	24,3000	378	9.221,20
05/9/2022	24,3000	-0,82%	24,6000	24,6000	24,2000	744	18.050,10
02/9/2022	24,5000	0,41%	24,4000	24,7000	24,1000	1.106	27.000,80
01/9/2022	24,4000	-0,41%	24,5000	24,8000	24,4000	311	7.590,00
31/8/2022	24,5000	0,41%	24,7000	24,7000	24,5000	130	3.188,60
30/8/2022	24,4000	0,00%	24,4000	24,5000	24,2000	550	13.345,80
29/8/2022	24,4000	-0,81%	24,6000	24,6000	24,1000	970	23.614,90
26/8/2022	24,6000	0,00%	24,6000	24,6000	24,5000	1.150	28.244,30
25/8/2022	24,6000	0,00%	24,6000	24,7000	24,6000	762	18.762,20
24/8/2022	24,6000	-1,60%	24,9000	24,9000	24,4000	361	8.927,70
23/8/2022	25,0000	0,00%	25,0000	25,0000	24,8000	268	6.699,60
22/8/2022	25,0000	0,00%	24,6000	25,5000	24,6000	67	1.673,60
19/8/2022	25,0000	0,00%	25,0000	25,2000	24,5000	781	19.506,00
18/8/2022	25,0000	0,00%	25,0000	25,0000	25,0000	116	2.900,00
17/8/2022	25,0000	0,00%	25,2000	25,2000	24,8000	479	12.037,80
16/8/2022	25,0000	-1,96%	25,0000	25,5000	25,0000	375	9.385,50
12/8/2022	25,5000	0,39%	25,8000	25,8000	25,5000	37	945,60
11/8/2022	25,4000	1,60%	25,2000	25,8000	25,2000	172	4.367,40
10/8/2022	25,0000	0,00%	25,5000	25,5000	25,0000	209	5.232,50
09/8/2022	25,0000	0,00%	25,4000	25,4000	25,0000	550	13.782,00
08/8/2022	25,0000	0,00%	25,3000	25,3000	25,0000	558	13.980,00
05/8/2022	25,0000	-1,19%	25,6000	25,6000	25,0000	3.067	76.783,60
04/8/2022	25,3000	1,20%	25,3000	25,3000	25,3000	50	1.265,00
03/8/2022	25,0000	0,00%	25,0000	25,0000	24,5000	521	13.020,00
02/8/2022	25,0000	2,46%	24,2000	25,0000	24,2000	774	18.968,40
01/8/2022	24,4000	0,41%	24,3000	24,7000	24,2000	1.194	29.025,20
29/7/2022	24,3000	-1,22%	25,1000	25,1000	24,3000	74	1.827,30
28/7/2022	24,6000	1,65%	25,0000	25,0000	24,6000	65	1.610,00
27/7/2022	24,2000	0,41%	25,0000	25,0000	24,2000	150	3.685,00
26/7/2022	24,1000	-2,82%	24,2000	24,2000	24,1000	192	4.641,20
25/7/2022	24,8000	0,40%	24,9000	24,9000	24,8000	107	2.656,30
22/7/2022	24,7000	1,65%	24,4000	24,7000	24,4000	830	20.322,60
21/7/2022	24,3000	-1,22%	24,5000	24,5000	24,3000	1.575	38.567,50
20/7/2022	24,6000	0,41%	24,6000	24,7000	24,6000	73	1.799,30
19/7/2022	24,5000	0,00%	24,6000	24,6000	24,5000	200	4.905,00
18/7/2022	24,5000	2,08%	24,5000	24,5000	24,5000	150	3.675,00
15/7/2022	24,0000	0,00%	24,0000	24,0000	24,0000		,00
14/7/2022	24,0000	-0,41%	24,1000	24,1000	24,0000	518	12.432,50
13/7/2022	24,1000	-1,63%	24,4000	24,4000	24,1000	466	11.291,30
12/7/2022	24,5000	0,41%	24,1000	24,5000	24,0000	644	15.506,50
11/7/2022	24,4000	-1,21%	24,1000	24,4000	24,0000	455	10.976,50
08/7/2022	24,7000	1,65%	24,7000	24,7000	24,7000	57	1.407,90
07/7/2022	24,3000	0,00%	24,3000	24,3000	24,3000		,00
06/7/2022	24,3000	-1,22%	24,1000	24,5000	24,0000	377	9.170,10
05/7/2022	24,6000	0,00%	24,1000	24,6000	24,1000	152	3.718,00
04/7/2022	24,6000	0,00%	24,5000	24,6000	24,5000	315	7.739,00
01/7/2022	24,6000	0,00%	24,6000	24,6000	24,6000	49	1.205,40
30/6/2022	24,6000	2,07%	25,0000	25,0000	24,2000	330	8.118,00
29/6/2022	24,1000	-2,82%	24,1000	24,3000	23,9000	508	12.236,10
28/6/2022	24,8000	-0,80%	24,2000	24,9000	24,2000	26	633,30
27/6/2022	25,0000	1,63%	24,6000	25,0000	24,3000	301	7.323,40
24/6/2022	24,6000	-0,40%	24,6000	25,0000	24,3000	527	12.985,40
23/6/2022	24,7000	0,82%	24,0000	24,7000	23,7000	443	10.817,80
22/6/2022	24,5000	0,41%	24,5000	24,5000	24,0000	121	2.939,50
21/6/2022	24,4000	2,52%	24,5000	24,5000	24,4000	54	1.320,60
20/6/2022	23,8000	-1,24%	24,1000	24,6000	23,8000	2.925	70.263,60
17/6/2022	24,1000	-1,63%	24,4000	24,8000	24,1000	272	6.610,90
16/6/2022	24,5000	-1,61%	24,9000	24,9000	24,3000	2.066	50.677,40
15/6/2022	24,9000	0,00%	24,9000	24,9000	24,9000	310	7.719,00
14/6/2022	24,9000	-1,19%	25,0000	25,1000	24,6000	1.695	42.218,20
10/6/2022	25,2000	-1,18%	25,2000	25,7000	25,0000	353	8.884,80
09/6/2022	25,5000	1,19%	25,5000	25,8000	25,4000	472	12.046,00
08/6/2022	25,2000	0,00%	25,3000	25,3000	25,1000	700	17.613,00
07/6/2022	25,2000	-2,70%	25,3000	25,3000	25,1000	310	7.809,00
06/6/2022	25,9000	2,37%	25,3000	25,9000	25,3000	310	7.850,80
03/6/2022	25,3000	-1,17%	25,8000	25,9000	25,3000	185	4.764,50
02/6/2022	25,6000	1,19%	25,7000	25,9000	25,5000	430	11.059,50
01/6/2022	25,3000	-0,78%	25,5000	25,7000	25,3000	210	5.345,00
31/5/2022	25,5000	0,39%	25,2000	25,8000	25,2000	90	2.281,50
30/5/2022	25,4000	-0,78%	25,7000	25,7000	25,2000	620	15.774,30
27/5/2022	25,6000	0,39%	25,9000	26,0000	25,6000	380	9.799,80
26/5/2022	25,5000	-0,39%	25,4000	25,6000	25,4000	80	2.036,00
25/5/2022	25,6000	0,00%	25,6000	25,6000	25,2000	127	3.242,40
24/5/2022	25,6000	0,79%	25,6000	25,6000	25,6000	50	1.280,00
23/5/2022	25,4000	-0,39%	25,5000	25,9000	25,4000	492	12.588,90
20/5/2022	25,5000	-0,39%	25,3000	25,6000	25,0000	751	18.908,30
19/5/2022	25,6000	0,79%	25,6000	25,6000	25,6000	38	972,80
18/5/2022	25,4000	-0,39%	25,5000	25,7000	25,4000	90	2.302,20
17/5/2022	25,5000	0,00%	25,5000	25,5000	25,5000		,00
16/5/2022	25,5000	-1,16%	26,0000	26,0000	25,1000	1.473	37.403,10
13/5/2022	25,8000	1,18%	25,8000	25,8000	25,5000	264	6.766,50
12/5/2022	25,5000	-3,77%	26,2000	26,2000	25,5000	384	9.964,00
11/5/2022	26,5000	1,92%	26,5000	26,5000	26,5000	25	662,50
10/5/2022	26,0000	0,00%	26,6000	26,6000	25,8000	556	14.441,70
09/5/2022	26,0000	-1,52%	26,5000	26,5000	25,9000	231	6.001,90
06/5/2022	26,4000	-1,49%	26,7000	26,7000	26,1000	248	6.559,50
05/5/2022	26,8000	-0,37%	26,3000	26,8000	26,3000	97	2.556,10
04/5/2022	26,9000	0,00%	26,9000	26,9000	26,3000	903	24.118,70
03/5/2022	26,9000	1,13%	26,6000	26,9000	26,1000	150	4.010,00
29/4/2022	26,6000	-1,12%	26,8000	27,0000	26,3000	2.684	71.446,40
28/4/2022	26,9000	-0,74%	27,2000	27,2000	26,8000	75	2.029,00
27/4/2022	27,1000	-4,24%	27,1000	27,4000	27,0000	1.524	41.417,60
26/4/2022	28,3000	1,43%	27,9000	28,7000	27,7000	2.228	62.500,30
21/4/2022	27,9000	1,82%	27,7000	27,9000	27,2000	965	26.776,60
20/4/2022	27,4000	0,74%	27,0000	27,7000	27,0000	912	24.991,20
19/4/2022	27,2000	0,74%	27,0000	27,5000	27,0000	97	2.639,50
14/4/2022	27,0000	-0,74%	27,4000	27,5000	27,0000	3.029	82.410,60
13/4/2022	27,2000	0,00%	27,3000	27,3000	27,0000	811	22.101,50
12/4/2022	27,2000	-0,37%	27,4000	27,4000	27,2000	226	6.162,10
11/4/2022	27,3000	1,11%	27,1000	27,3000	26,9000	4.582	124.307,30
08/4/2022	27,0000	0,00%	27,0000	27,1000	26,9000	915	24.708,50
07/4/2022	27,0000	1,50%	26,6000	27,0000	26,6000	932	25.049,50
06/4/2022	26,6000	0,00%	26,6000	26,7000	26,6000	178	4.749,90
05/4/2022	26,6000	-0,37%	27,0000	27,0000	26,6000	1.046	28.023,10
04/4/2022	26,7000	-0,37%	26,8000	27,0000	26,1000	786	20.867,90
01/4/2022	26,8000	4,28%	26,5000	26,8000	26,5000	200	5.335,50
31/3/2022	25,7000	-0,39%	26,7000	26,7000	25,7000	1.366	35.456,60
30/3/2022	25,8000	-2,64%	26,5000	26,5000	25,8000	542	14.100,70
29/3/2022	26,5000	5,16%	25,5000	26,5000	25,4000	1.052	27.127,70
28/3/2022	25,2000	1,20%	25,8000	25,8000	24,9000	1.591	40.162,80
25/3/2022	24,9000	0,00%	24,9000	25,3000	24,9000	1.600	40.011,40
24/3/2022	24,9000	-2,35%	24,9000	25,3000	24,9000	1.600	40.011,40
23/3/2022	25,5000	0,00%	25,5000	25,5000	25,5000		,00
22/3/2022	25,5000	0,00%	25,5000	25,5000	25,5000	252	6.426,00

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.%