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
21/3/2022	25,6000	0,00%	25,6000	25,6000	25,6000		,00
18/3/2022	25,6000	0,00%	25,6000	25,6000	25,6000	106	2.713,60
17/3/2022	25,6000	0,00%	24,9000	25,6000	24,9000	183	4.670,80
16/3/2022	25,6000	1,99%	25,5000	25,8000	25,4000	329	8.400,60
15/3/2022	25,1000	1,62%	24,0000	25,3000	24,0000	181	4.455,00
14/3/2022	24,7000	0,41%	24,5000	25,0000	24,5000	713	17.634,10
11/3/2022	24,6000	1,65%	24,5000	25,0000	24,5000	125	3.070,70
10/3/2022	24,2000	-2,02%	24,6000	25,0000	24,2000	1.229	29.875,10
09/3/2022	24,7000	2,92%	24,2000	25,0000	24,2000	1.060	26.047,50
08/3/2022	24,0000	-4,00%	24,5000	24,9000	23,5000	1.361	32.992,90
04/3/2022	25,0000	-1,19%	24,8000	25,0000	24,7000	387	9.648,80
03/3/2022	25,3000	1,20%	25,0000	25,8000	24,6000	335	8.306,40
02/3/2022	25,0000	-0,79%	25,0000	25,1000	24,6000	1.255	31.345,60
01/3/2022	25,2000	-3,08%	25,6000	25,9000	25,0000	1.040	26.513,30
28/2/2022	26,0000	0,00%	26,0000	26,0000	25,2000	965	24.761,00
25/2/2022	26,0000	1,96%	26,0000	26,4000	26,0000	800	20.960,00
24/2/2022	25,5000	-3,04%	25,6000	25,8000	25,0000	3.412	86.556,70
23/2/2022	26,3000	0,00%	26,1000	26,3000	26,0000	844	22.156,60
22/2/2022	26,3000	-2,95%	26,9000	27,1000	26,1000	1.905	51.069,20
21/2/2022	27,1000	-2,17%	27,0000	27,5000	26,9000	506	13.740,90
18/2/2022	27,7000	5,73%	26,3000	27,8000	26,2000	2.507	68.400,90
17/2/2022	26,2000	0,38%	26,2000	26,5000	26,1000	1.399	36.737,10
16/2/2022	26,1000	2,35%	25,6000	26,2000	25,6000	661	17.184,50
15/2/2022	25,5000	1,19%	25,5000	26,0000	25,5000	3.440	88.769,30
14/2/2022	25,2000	-1,18%	25,1000	25,4000	25,0000	2.732	68.522,70
11/2/2022	25,5000	0,39%	25,5000	25,9000	25,2000	2.137	54.712,10
10/2/2022	25,4000	-0,39%	25,7000	25,7000	25,3000	1.341	34.112,70
09/2/2022	25,5000	0,79%	25,4000	25,7000	25,4000	197	5.029,30
08/2/2022	25,3000	-0,39%	25,4000	25,9000	25,3000	75	1.914,50
07/2/2022	25,4000	0,00%	25,4000	26,0000	25,4000	2.098	53.745,60
04/2/2022	25,4000	0,00%	25,4000	25,4000	25,4000		,00
03/2/2022	25,4000	0,40%	25,9000	26,0000	25,4000	1.872	47.930,30
02/2/2022	25,3000	-1,94%	25,8000	25,8000	25,3000	1.099	27.866,20
01/2/2022	25,8000	1,18%	26,0000	26,0000	25,4000	2.068	52.634,60
31/1/2022	25,5000	-1,92%	26,0000	26,0000	25,5000	175	4.507,00
28/1/2022	26,0000	2,36%	25,7000	26,0000	25,3000	605	15.526,50
27/1/2022	25,4000	-2,31%	25,8000	25,8000	25,4000	946	24.209,20
26/1/2022	26,0000	4,00%	25,0000	26,0000	25,0000	1.635	42.222,40
25/1/2022	25,0000	-1,19%	25,7000	25,7000	25,0000	194	4.901,40
24/1/2022	25,3000	-1,17%	25,5000	25,5000	24,9000	2.486	62.523,70
21/1/2022	25,6000	-0,78%	25,8000	25,8000	25,5000	140	3.587,50
20/1/2022	25,8000	1,18%	25,5000	25,8000	25,5000	184	4.737,00
19/1/2022	25,5000	-0,39%	25,3000	25,6000	25,3000	101	2.583,30
18/1/2022	25,6000	-1,54%	26,0000	26,0000	25,5000	2.600	66.840,50
17/1/2022	26,0000	2,36%	25,5000	26,0000	25,2000	2.644	67.940,90
14/1/2022	25,4000	0,00%	25,1000	25,8000	25,1000	10.504	266.833,00
13/1/2022	25,4000	0,40%	25,8000	25,8000	25,0000	1.009	25.425,50
12/1/2022	25,3000	0,00%	25,6000	26,0000	25,3000	3.275	84.338,10
11/1/2022	25,3000	-0,39%	25,5000	26,0000	25,0000	1.765	44.806,00
10/1/2022	25,4000	1,60%	25,0000	25,4000	24,5000	1.301	32.502,80
07/1/2022	25,0000	1,63%	24,5000	25,0000	24,3000	718	17.797,50
05/1/2022	24,6000	0,00%	24,8000	24,8000	24,6000	1.000	24.625,50
04/1/2022	24,6000	-1,60%	25,0000	25,0000	24,4000	2.955	72.883,50
03/1/2022	25,0000	-0,40%	25,1000	25,3000	25,0000	1.858	46.648,00
31/12/2021	25,1000	1,21%	25,1000	25,1000	25,1000	25	627,50
30/12/2021	24,8000	0,00%	24,8000	24,8000	24,8000	70	1.736,00
29/12/2021	24,8000	-0,80%	25,1000	25,1000	24,6000	547	13.492,50
28/12/2021	25,0000	-0,40%	24,7000	25,0000	24,6000	186	4.621,30
27/12/2021	25,1000	0,80%	24,9000	25,1000	24,6000	1.757	43.543,70
23/12/2021	24,9000	-1,58%	25,0000	25,0000	24,9000	927	23.164,90
22/12/2021	25,3000	1,20%	24,9000	25,3000	24,8000	536	13.323,80
21/12/2021	25,0000	-0,40%	25,5000	25,6000	25,0000	2.963	74.516,50
20/12/2021	25,1000	0,00%	25,4000	25,4000	24,9000	885	22.239,40
17/12/2021	25,1000	0,00%	25,1000	25,1000	25,1000		,00
16/12/2021	25,1000	-1,57%	25,2000	25,5000	25,0000	1.581	39.822,80
15/12/2021	25,5000	-0,39%	25,3000	25,5000	25,0000	1.093	27.539,30
14/12/2021	25,6000	0,00%	24,6000	25,6000	24,6000	245	6.221,10
13/12/2021	25,6000	0,00%	25,6000	25,6000	25,6000		,00
10/12/2021	25,6000	0,00%	25,6000	25,6000	25,6000		,00
09/12/2021	25,6000	-1,54%	26,0000	26,1000	25,6000	170	4.398,80
08/12/2021	26,0000	0,39%	26,0000	26,0000	26,0000	82	2.132,00
07/12/2021	25,9000	2,37%	25,6000	26,0000	25,5000	2.970	76.348,70
06/12/2021	25,3000	-1,56%	25,7000	25,7000	25,3000	299.945	7.798.533,00
03/12/2021	25,7000	0,78%	25,5000	25,7000	25,5000	185	4.734,50
02/12/2021	25,5000	0,00%	25,5000	25,5000	25,0000	5.392	137.404,00
01/12/2021	25,5000	1,19%	25,7000	25,7000	25,4000	90	2.295,00
30/11/2021	25,2000	-1,18%	25,1000	25,5000	25,1000	180	4.558,40
29/11/2021	25,5000	2,00%	25,5000	25,5000	25,4000	70	1.782,00
26/11/2021	25,0000	-1,57%	25,3000	25,3000	25,0000	1.273	32.028,90
25/11/2021	25,4000	0,00%	25,4000	25,4000	25,4000	2	50,80
24/11/2021	25,4000	0,00%	25,9000	25,9000	25,4000	540	13.789,00
23/11/2021	25,4000	0,40%	25,6000	25,8000	25,3000	265	6.755,60
22/11/2021	25,3000	-0,39%	25,3000	25,3000	25,3000	40	1.012,00
19/11/2021	25,4000	-0,39%	25,9000	26,2000	25,4000	4.631	119.218,40
18/11/2021	25,5000	0,39%	25,3000	25,5000	25,3000	100	2.549,60
17/11/2021	25,4000	0,00%	25,6000	25,8000	25,4000	1.563	39.785,70
16/11/2021	25,4000	-1,55%	25,8000	25,8000	25,4000	2.049	52.504,20
15/11/2021	25,8000	0,00%	26,0000	26,0000	25,7000	1.008	26.168,30
12/11/2021	25,8000	0,00%	25,8000	25,8000	25,8000		,00
11/11/2021	25,8000	0,78%	25,6000	26,0000	25,6000	686	17.750,80
10/11/2021	25,6000	-1,92%	25,8000	26,1000	25,6000	4.745	122.366,20
09/11/2021	26,1000	0,38%	26,1000	26,1000	26,1000	381	9.944,10
08/11/2021	26,0000	1,17%	25,8000	26,2000	25,8000	360	9.379,00
05/11/2021	25,7000	0,00%	25,7000	25,7000	25,7000		,00
04/11/2021	25,7000	-0,77%	25,5000	25,7000	25,5000	257	6.583,50
03/11/2021	25,9000	0,39%	26,0000	26,0000	25,6000	195	5.043,40
02/11/2021	25,8000	-2,27%	26,0000	26,0000	25,5000	7.685	196.892,90
01/11/2021	26,4000	0,38%	26,4000	26,4000	26,1000	1.801	47.389,40
29/10/2021	26,3000	1,15%	26,0000	26,4000	26,0000	590	15.439,10
27/10/2021	26,0000	-0,76%	26,2000	26,5000	26,0000	1.108	29.085,30
26/10/2021	26,2000	0,00%	26,4000	26,7000	26,2000	1.375	36.266,30
25/10/2021	26,2000	-0,76%	26,4000	26,4000	26,2000	348	9.177,60
22/10/2021	26,4000	0,00%	25,9000	26,2000	25,9000	15	390,00
21/10/2021	26,4000	1,15%	26,1000	26,4000	26,1000	220	5.789,70
20/10/2021	26,1000	0,77%	26,3000	26,3000	26,0000	228	5.966,40
19/10/2021	25,9000	0,00%	26,3000	26,3000	26,3000	10	263,00
18/10/2021	25,9000	-1,52%	26,3000	26,3000	25,8000	445	11.532,60
15/10/2021	26,3000	2,33%	26,3000	26,3000	26,3000	140	3.682,00
14/10/2021	25,7000	-2,65%	26,2000	26,2000	25,7000	1.000	25.849,80
13/10/2021	26,4000	0,00%	26,4000	26,4000	26,4000		,00
12/10/2021	26,4000	1,54%	26,0000	26,4000	26,0000	261	6.840,10
11/10/2021	26,0000	-2,26%	26,5000	26,5000	26,0000	213	5.548,50
08/10/2021	26,6000	1,53%	26,6000	26,6000	26,6000	15	399,00
07/10/2021	26,2000	-0,76%	26,2000	26,2000	26,2000	103	2.698,60
06/10/2021	26,4000	0,00%	26,4000	26,4000	26,1000	2.001	52.791,40
05/10/2021	26,4000	0,38%	26,4000	26,4000	26,4000	268	7.075,20
04/10/2021	26,3000	1,15%	25,9000	26,4000	25,9000	825	21.682,70
01/10/2021	26,0000	-0,38%	26,2000	26,2000	26,0000	150	3.907,50
30/9/2021	26,1000	-1,14%	26,4000	26,4000	26,0000	165	4.309,70
29/9/2021	26,4000	1,54%	26,0000	26,4000	26,0000	1.000	26.040,00
28/9/2021	26,0000	-0,76%	26,2000	26,2000	26,0000	786	20.532,70
27/9/2021	26,2000	-1,13%	26,2000	26,2000	26,2000	95	2.489,00
24/9/2021	26,5000	1,15%	26,2000	26,5000	26,1000	265	6.932,50
23/9/2021	26,2000	-0,38%	26,4000	26,4000	26,2000	250	6.575,00
22/9/2021	26,3000	-1,50%	26,5000	26,6000	26,3000	875	23.183,30
21/9/2021	26,7000	0,75%	26,7000	26,7000	26,5000	310	8.257,00
20/9/2021	26,5000	0,00%	26,4000	26,6000	26,4000	805	21.326,70
17/9/2021	26,5000	-0,75%	26,7000	26,8000	26,3000	1.774	47.180,30
16/9/2021	26,7000	0,75%	26,5000	26,7000	26,5000	550	14.672,00
15/9/2021	26,5000	0,00%	26,4000	26,7000	26,3000	2.673	70.722,30
14/9/2021	26,5000	0,38%	26,3000	26,7000	26,2000	559	14.860,70
13/9/2021	26,4000	-0,38%	26,5000	26,6000	26,4000	131	3.469,40
10/9/2021	26,5000	0,76%	26,3000	26,5000	26,3000	16	423,80
09/9/2021	26,3000	-0,75%	26,3000	26,3000	26,3000	85	2.235,50
08/9/2021	26,5000	0,00%	26,5000	26,6000	26,3000	1.813	48.390,25
07/9/2021	26,5000	-1,12%	26,8000	26,8000	26,5000	1.046	27.878,00
06/9/2021	26,8000	0,37%	26,6000	26,8000	26,5000	2.428	64.861,76
03/9/2021	26,7000	0,00%	26,7000	26,7000	26,7000	100	2.670,00
02/9/2021	26,7000	0,75%	26,5000	26,7000	26,5000	878	23.333,00
01/9/2021	26,5000	0,76%	26,3000	26,5000	26,3000	459	12.148,30
31/8/2021	26,3000	-1,13%	26,6000	26,7000	26,3000	889	23.604,50
30/8/2021	26,6000	1,14%	26,7000	26,7000	26,5000	2.928	77.879,30
27/8/2021	26,3000	-0,38%	26,5000	26,7000	26,3000	1.898	50.086,70
26/8/2021	26,4000	-0,38%	26,5000	26,8000	26,3000	1.655	44.037,60
25/8/2021	26,5000	1,15%	26,2000	26,5000	26,2000	459	12.142,30
24/8/2021	26,2000	-0,38%	26,3000	26,5000	26,1000	1.430	37.547,40
23/8/2021	26,3000	0,38%	26,2000	26,5000	26,2000	51	1.343,10
20/8/2021	26,2000	-0,38%	26,2000	26,2000	26,2000	52	1.362,40
19/8/2021	26,3000	0,00%	26,3000	26,3000	26,3000	395	10.388,50
18/8/2021	26,3000	0,38%	26,4000	26,4000	26,3000	885	23.297,50
17/8/2021	26,2000	0,00%	26,2000	26,4000	26,2000	609	15.965,70
16/8/2021	26,2000	-1,13%	26,3000	26,3000	26,2000	183	4.797,70
13/8/2021	26,5000	0,76%	26,3000	26,5000	26,3000	108	2.856,00
12/8/2021	26,3000	-0,75%	26,3000	26,3000	26,3000	300	7.890,00
11/8/2021	26,5000	0,38%	26,4000	26,5000	26,3000	204	5.399,90
10/8/2021	26,4000	-0,38%	26,3000	26,4000	26,3000	34	897,20
09/8/2021	26,5000	0,00%	26,6000	26,6000	26,5000	132	3.499,70
06/8/2021	26,5000	0,00%	26,6000	26,6000	26,2000	1.451	38.443,00
05/8/2021	26,5000	1,15%	26,3000	26,5000	26,0000	2.770	72.391,80
04/8/2021	26,2000	0,00%	26,6000	26,6000	26,2000	132	3.470,20
03/8/2021	26,2000	-1,13%	26,2000	26,6000	26,1000	2.043	53.520,60
02/8/2021	26,5000	0,00%	26,6000	26,6000	26,5000	279	7.402,30
30/7/2021	26,5000	-0,38%	26,5000	26,5000	26,5000	80	2.120,00
29/7/2021	26,6000	1,14%	26,6000	26,6000	26,6000	20	532,00
28/7/2021	26,3000	-0,75%	26,6000	26,6000	26,2000	146	3.845,30
27/7/2021	26,5000	0,00%	26,5000	26,5000	26,5000	353	9.354,50
26/7/2021	26,5000	0,00%	26,5000	26,5000	26,5000	1.110	29.415,00
23/7/2021	26,5000	0,00%	26,5000	26,5000	26,2000	510	13.472,00
22/7/2021	26,5000	1,53%	26,4000	26,5000	26,4000	100	2.645,70
21/7/2021	26,1000	0,00%	26,1000	26,2000	26,1000	284	7.414,40
20/7/2021	26,1000	-0,38%	26,1000	26,2000	26,1000	366	9.560,30
19/7/2021	26,2000	-0,38%	26,2000	26,2000	26,1000	710	18.570,00
16/7/2021	26,3000	-0,75%	26,3000	26,4000	26,3000	1.265	33.294,50
15/7/2021	26,5000	0,00%	26,3000	26,5000	26,3000	684	18.010,70
14/7/2021	26,5000	0,00%	26,5000	26,5000	26,4000	300	7.940,00
13/7/2021	26,5000	0,00%	26,5000	26,5000	26,5000	42	1.113,00
12/7/2021	26,5000	0,00%	26,5000	26,5000	26,5000	136	3.604,00
09/7/2021	26,5000	1,15%	26,4000	26,5000	26,4000	344	9.089,00
08/7/2021	26,2000	-1,13%	26,3000	26,5000	26,2000	1.132	29.854,00
07/7/2021	26,5000	0,38%	26,4000	26,5000	26,4000	1.170	30.980,00
06/7/2021	26,4000	-0,75%	26,5000	26,5000	26,3000	2.322	61.474,00
05/7/2021	26,6000	-1,12%	26,9000	26,9000	26,5000	3.488	92.726,00
02/7/2021	26,9000	0,37%	26,5000	26,9000	26,4000	965	25.606,00
01/7/2021	26,8000	-0,74%	26,9000	27,0000	26,5000	3.225	86.186,00
30/6/2021	27,0000	-6,25%	28,0000	28,0000	27,0000	5.733	157.545,00
29/6/2021	28,8000	-0,35%	28,6000	29,0000	28,6000	2.065	59.404,00
28/6/2021	28,9000	-0,34%	29,0000	29,0000	28,6000	855	24.724,00
25/6/2021	29,0000	1,40%	28,6000	29,0000	28,6000	3.165	91.108,00
24/6/2021	28,6000	0,70%	28,6000	28,7000	28,4000	1.613	46.054,00
23/6/2021	28,4000	-1,73%	28,8000	29,0000	28,4000	2.653	76.493,00
22/6/2021	28,9000	1,40%	28,9000	29,0000	28,3000	404	11.677,00
18/6/2021	28,5000	-0,70%	28,5000	28,5000	28,5000	113	3.220,00
17/6/2021	28,7000	-0,35%	28,8000	29,1000	28,6000	575	16.646,00
16/6/2021	28,8000	0,00%	28,7000	28,8000	28,7000	890	25.576,00
15/6/2021	28,8000	3,60%	27,9000	28,8000	27,8000	2.830	80.399,00
14/6/2021	27,8000	-1,77%	28,2000	28,2000	27,7000	2.003	56.032,00
11/6/2021	28,3000	0,00%	28,3000	28,3000	28,1000	680	19.243,00
10/6/2021	28,3000	0,71%	28,5000	28,5000	28,3000	750	21.282,00
09/6/2021	28,1000	-0,35%	28,0000	28,2000	28,0000	106	2.985,00
08/6/2021	28,2000	-1,05%	28,0000	28,5000	28,0000	1.150	32.485,00
07/6/2021	28,5000	1,79%	28,1000	28,8000	28,1000	2.226	63.404,00
04/6/2021	28,0000	0,36%	27,9000	28,2000	27,8000	224	6.244,00
03/6/2021	27,9000	-0,71%	28,0000	28,0000	27,9000	1.079	30.189,00
02/6/2021	28,1000	0,36%	28,2000	28,4000	28,1000	207	5.829,00
01/6/2021	28,0000	-0,36%	28,1000	28,2000	28,0000	902	25.322,00
31/5/2021	28,1000	0,72%	27,9000	28,6000	27,9000	902	25.381,00
28/5/2021	27,9000	0,36%	28,0000	28,4000	27,9000	460	12.899,00
27/5/2021	27,8000	0,72%	28,0000	28,0000	27,8000	1.000	27.980,00
26/5/2021	27,6000	-0,36%	27,8000	28,1000	27,6000	866	24.000,00
25/5/2021	27,7000	-0,36%	27,8000	28,1000	27,7000	746	20.749,00
24/5/2021	27,8000	0,72%	28,4000	28,4000	27,8000	264	7.439,00
21/5/2021	27,6000	-0,72%	27,8000	27,8000	27,6000	330	9.142,00
20/5/2021	27,8000	0,72%	27,6000	28,1000	27,4000	438	12.166,00
19/5/2021	27,6000	-0,72%	27,8000	28,6000	27,6000	1.705	47.514,00
18/5/2021	27,8000	-0,71%	28,0000	28,7000	27,7000	693	19.480,00
17/5/2021	28,0000	-0,71%	28,4000	28,4000	27,7000	649	18.191,00
14/5/2021	28,2000	1,81%	27,7000	28,3000	27,3000	1.260	34.740,00
13/5/2021	27,7000	-1,42%	28,0000	28,3000	27,1000	4.000	110.444,00
12/5/2021	28,1000	0,00%	28,5000	28,5000	28,0000	434	12.257,00
11/5/2021	28,1000	-0,71%	28,1000	28,3000	27,8000	491	13.766,00
10/5/2021	28,3000	1,80%	27,9000	28,3000	27,9000	695	19.544,00
07/5/2021	27,8000	-0,71%	28,5000	28,5000	27,7000	337	9.403,00
06/5/2021	28,0000	0,00%	28,3000	28,7000	27,8000	3.088	87.449,00
05/5/2021	28,0000	-0,36%	28,0000	28,4000	28,0000	225	6.317,00
29/4/2021	28,1000	0,72%	28,3000	28,3000	27,9000	385	10.798,00
28/4/2021	27,9000	0,72%	28,0000	28,0000	27,7000	543	15.084,00
27/4/2021	27,7000	-2,12%	28,0000	28,0000	27,7000	2.698	74.802,00
26/4/2021	28,3000	-0,35%	28,2000	28,7000	28,2000	1.401	39.904,00
23/4/2021	28,4000	2,53%	27,6000	28,8000	27,6000	3.434	96.337,00
22/4/2021	27,7000	2,21%	27,2000	27,7000	27,1000	3.552	97.183,00
21/4/2021	27,1000	1,12%	26,8000	27,1000	26,7000	439	11.831,00
20/4/2021	26,8000	0,37%	26,5000	26,8000	26,5000	913	24.355,00
19/4/2021	26,7000	-1,11%	26,7000	26,7000	26,7000	413	11.027,00
16/4/2021	27,0000	0,75%	27,1000	27,1000	26,8000	1.038	28.080,00
15/4/2021	26,8000	-1,11%	26,8000	27,0000	26,8000	621	16.668,00
14/4/2021	27,1000	0,00%	26,8000	27,1000	26,8000	646	17.399,00
13/4/2021	27,1000	0,74%	26,9000	27,1000	26,8000	1.016	27.430,00
12/4/2021	26,9000	-0,37%	26,6000	26,9000	26,6000	222	5.946,00
09/4/2021	27,0000	0,00%	26,8000	27,0000	26,8000	370	9.987,00
08/4/2021	27,0000	0,00%	27,0000	27,0000	27,0000	1.153	31.131,00
07/4/2021	27,0000	-1,10%	27,0000	27,3000	26,6000	1.192	32.156,00
06/4/2021	27,3000	0,37%	27,2000	27,4000	26,6000	1.986	53.731,00
01/4/2021	27,2000	0,00%	27,1000	27,2000	27,0000	405	10.980,00
31/3/2021	27,2000	1,49%	27,1000	27,2000	27,1000	205	5.566,00
30/3/2021	26,8000	-1,47%	27,0000	27,3000	26,8000	561	15.146,00
29/3/2021	27,2000	0,74%	27,0000	27,2000	27,0000	110	2.974,00
26/3/2021	27,0000	-1,46%	26,8000	27,4000	26,7000	437	11.894,00
24/3/2021	27,4000	0,37%	27,4000	27,4000	27,3000	363	9.945,00
23/3/2021	27,3000	-0,36%	27,0000	27,3000	27,0000	101	2.739,00
22/3/2021	27,4000	1,86%	26,6000	27,4000	26,5000	299	7.951,00
19/3/2021	26,9000	-1,10%	26,9000	26,9000	26,9000	62	1.667,00
18/3/2021	27,2000	0,74%	26,6000	27,3000	26,6000	135	3.648,00
17/3/2021	27,0000	-1,46%	27,2000	27,2000	27,0000	186	5.050,00
16/3/2021	27,4000	1,48%	27,0000	27,4000	27,0000	280	7.644,00
12/3/2021	27,0000	-0,74%	27,0000	27,2000	27,0000	914	24.766,00
11/3/2021	27,2000	0,74%	27,0000	27,5000	26,9000	1.485	40.645,00
10/3/2021	27,0000	3,85%	26,2000	27,0000	26,0000	1.150	30.351,00
09/3/2021	26,0000	-1,52%	26,1000	26,1000	25,3000	953	24.404,00
08/3/2021	26,4000	0,38%	26,3000	26,4000	26,3000	450	11.840,00
05/3/2021	26,3000	1,15%	26,1000	26,3000	26,1000	692	18.145,00
04/3/2021	26,0000	1,96%	25,2000	26,0000	25,2000	1.099	27.933,00
03/3/2021	25,5000	0,00%	25,5000	25,5000	25,5000	1	25,00
02/3/2021	25,5000	-1,54%	25,8000	25,8000	25,5000	1.040	26.753,00
01/3/2021	25,9000	0,00%	25,9000	25,9000	25,9000		,00
26/2/2021	25,9000	1,17%	25,9000	25,9000	25,4000	535	13.818,00
25/2/2021	25,6000	-2,29%	26,0000	26,0000	25,6000	150	3.877,00
24/2/2021	26,2000	2,34%	25,5000	26,2000	25,5000	81	2.097,00
23/2/2021	25,6000	-1,92%	25,9000	26,0000	25,6000	358	9.240,00
22/2/2021	26,1000	-0,76%	26,2000	26,5000	26,1000	160	4.184,00
19/2/2021	26,3000	0,77%	26,2000	26,3000	26,2000	70	1.839,00
18/2/2021	26,1000	-3,69%	26,9000	26,9000	26,1000	166	4.398,00
17/2/2021	27,1000	0,74%	26,8000	27,2000	26,7000	2.902	78.596,00
16/2/2021	26,9000	1,89%	26,3000	27,0000	26,3000	2.835	75.951,00
15/2/2021	26,4000	5,60%	25,0000	26,4000	25,0000	4.063	105.040,00
12/2/2021	25,0000	-0,79%	25,4000	25,4000	25,0000	40	1.005,00
11/2/2021	25,2000	0,00%	24,6000	25,5000	24,6000	335	8.408,00
10/2/2021	25,2000	-0,79%	25,2000	25,2000	25,2000	195	4.914,00
09/2/2021	25,4000	-0,39%	25,5000	25,7000	25,0000	905	22.786,00
08/2/2021	25,5000	2,82%	24,7000	25,5000	24,5000	2.721	68.060,00
05/2/2021	24,8000	0,00%	24,8000	24,8000	24,7000	121	2.999,00
04/2/2021	24,8000	0,00%	24,8000	24,8000	24,5000	1.041	25.516,00
03/2/2021	24,8000	1,22%	24,5000	24,8000	24,3000	1.009	24.878,00
02/2/2021	24,5000	0,41%	24,6000	24,6000	24,0000	1.262	30.443,00
01/2/2021	24,4000	0,83%	24,2000	24,5000	24,0000	379	9.151,00
29/1/2021	24,2000	0,00%	24,0000	24,2000	24,0000	207	4.970,00
28/1/2021	24,2000	0,41%	24,1000	24,2000	23,9000	1.784	42.825,00
27/1/2021	24,1000	0,00%	23,9000	24,2000	23,8000	3.901	93.312,00
26/1/2021	24,1000	0,42%	23,9000	24,3000	23,9000	1.295	31.286,00
25/1/2021	24,0000	-0,41%	24,0000	24,2000	23,8000	3.917	93.763,00
22/1/2021	24,1000	0,42%	23,8000	24,5000	23,8000	2.942	71.030,00
21/1/2021	24,0000	-0,83%	24,0000	24,0000	24,0000	500	12.000,00
20/1/2021	24,2000	0,41%	23,8000	24,2000	23,2000	6.278	149.079,00
19/1/2021	24,1000	0,00%	24,0000	24,2000	24,0000	75	1.809,00
18/1/2021	24,1000	-0,41%	24,1000	24,2000	24,0000	965	23.217,00
15/1/2021	24,2000	-0,82%	24,0000	24,2000	23,9000	541	12.959,00
14/1/2021	24,4000	-0,81%	24,7000	24,7000	24,0000	1.092	26.525,00
13/1/2021	24,6000	0,82%	24,5000	24,6000	24,1000	735	17.902,00
12/1/2021	24,4000	1,24%	24,1000	24,6000	24,1000	345	8.398,00
11/1/2021	24,1000	-2,03%	24,4000	24,6000	24,1000	917	22.326,00
08/1/2021	24,6000	0,00%	24,7000	25,0000	24,5000	1.870	46.204,00

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.%