Συνεχης ενημερωση

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

44,3500 €

-0,2500 (-0,56%)

Άνοιγμα 45,0500
Υψηλό 45,0500
Χαμηλό 44,3000

Όγκος 4.420
Τζίρος 197.894 €
Πράξεις 70

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2023	19,4400	-0,10%	19,5400	19,6000	19,3400	2.742	53.525,80
05/4/2023	19,4600	-0,71%	19,6000	19,7800	19,3600	5.147	100.264,00
04/4/2023	19,6000	0,20%	19,6600	19,8400	19,5000	5.620	110.440,72
03/4/2023	19,5600	1,98%	19,2000	19,5600	19,2000	9.223	179.277,98
31/3/2023	19,1800	1,05%	18,9800	19,1800	18,9800	16.887	321.930,26
30/3/2023	18,9800	0,64%	19,0200	19,1800	18,9400	6.531	123.945,26
29/3/2023	18,8600	-0,63%	18,9200	18,9600	18,7400	7.255	136.783,16
28/3/2023	18,9800	-0,84%	19,1400	19,2000	18,8400	11.491	217.977,78
27/3/2023	19,1400	0,42%	19,0600	19,2200	19,0600	3.298	63.114,96
24/3/2023	19,0600	-1,55%	19,3600	19,3600	18,6000	12.626	240.195,98
23/3/2023	19,3600	1,47%	19,0000	19,3600	19,0000	16.467	316.747,46
22/3/2023	19,0800	1,49%	18,9800	19,1000	18,8000	13.259	251.866,14
21/3/2023	18,8000	1,51%	18,6200	18,8200	18,6000	19.584	366.738,50
20/3/2023	18,5200	1,76%	18,4000	18,7800	18,1400	22.880	425.816,64
17/3/2023	18,2000	-0,87%	18,2400	18,4200	18,1200	27.402	499.704,18
16/3/2023	18,3600	2,57%	18,4200	18,4200	17,9200	16.005	289.399,46
15/3/2023	17,9000	-2,40%	18,3400	18,6000	17,7200	22.120	402.159,48
14/3/2023	18,3400	0,55%	18,2400	18,3600	18,1800	10.552	193.021,46
13/3/2023	18,2400	-0,76%	18,3000	18,3000	17,8800	25.125	455.232,62
10/3/2023	18,3800	-0,65%	18,5000	18,5000	18,2000	12.100	221.503,74
09/3/2023	18,5000	1,09%	18,2800	18,5000	18,2800	14.161	260.875,54
08/3/2023	18,3000	0,11%	18,2000	18,3800	18,1800	20.021	366.238,44
07/3/2023	18,2800	0,77%	18,1400	18,3400	17,7400	13.750	249.402,66
06/3/2023	18,1400	-0,55%	18,2400	18,3400	18,0400	32.993	600.614,78
03/3/2023	18,2400	-0,76%	18,5400	18,5400	18,2000	32.408	597.108,82
02/3/2023	18,3800	-0,86%	18,4600	18,7000	18,1000	21.782	400.537,80
01/3/2023	18,5400	0,00%	18,4400	18,8600	18,4000	36.065	677.436,98
28/2/2023	18,5400	0,22%	18,5800	18,5800	18,4600	4.446	82.323,46
24/2/2023	18,5000	0,54%	18,4400	18,5400	18,4000	14.836	274.317,62
23/2/2023	18,4000	-0,54%	18,3000	18,6400	18,3000	4.256	78.628,62
22/2/2023	18,5000	0,00%	18,5000	18,6400	18,3200	14.486	267.826,30
21/2/2023	18,5000	0,00%	18,4000	18,5400	18,4000	11.716	216.586,12
20/2/2023	18,5000	1,43%	18,3200	18,7000	18,3000	13.979	258.549,24
17/2/2023	18,2400	-1,41%	18,9600	18,9600	18,2400	11.386	210.649,48
16/2/2023	18,5000	-0,22%	18,6200	18,8800	18,2200	13.502	251.515,08
15/2/2023	18,5400	0,00%	19,0000	19,0000	18,5000	29.190	544.050,36
14/2/2023	18,5400	2,54%	18,1000	18,5800	18,0000	25.666	471.118,28
13/2/2023	18,0800	0,11%	18,0600	18,2600	18,0200	21.473	390.360,02
10/2/2023	18,0600	1,12%	17,9200	18,0600	17,7600	40.177	720.032,56
09/2/2023	17,8600	0,34%	17,8000	17,9800	17,7200	25.824	461.475,06
08/2/2023	17,8000	1,60%	17,5600	17,8400	17,5600	35.358	627.808,68
07/2/2023	17,5200	0,57%	17,4000	17,5200	17,3200	27.489	478.791,98
06/2/2023	17,4200	0,69%	17,3200	17,4800	17,2800	10.774	187.318,02
03/2/2023	17,3000	0,35%	17,2000	17,3400	17,1600	8.636	149.153,80
02/2/2023	17,2400	-0,12%	17,2600	17,3000	17,1200	4.856	83.521,36
01/2/2023	17,2600	-0,23%	17,0800	17,3000	17,0800	5.319	91.628,16
31/1/2023	17,3000	-0,46%	17,3400	17,3400	17,0000	39.220	673.413,02
30/1/2023	17,3800	-0,34%	17,4400	17,5000	17,3400	17.790	310.167,14
27/1/2023	17,4400	1,28%	17,2600	17,4400	17,2600	20.256	352.294,20
26/1/2023	17,2200	0,70%	17,2200	17,3000	17,1600	10.855	187.048,00
25/1/2023	17,1000	-1,72%	17,4000	17,5400	16,9600	16.818	287.795,74
24/1/2023	17,4000	2,11%	16,9800	17,5000	16,8800	48.605	836.094,00
23/1/2023	17,0400	0,59%	16,4600	17,1400	16,4600	198.748	3.385.902,70
20/1/2023	16,9400	1,07%	16,7600	17,1200	16,7600	12.667	214.855,14
19/1/2023	16,7600	-1,53%	16,9400	17,1000	16,6000	15.192	256.300,34
18/1/2023	17,0200	2,78%	16,5600	17,2600	16,5600	16.880	284.975,38
17/1/2023	16,5600	2,10%	16,1600	16,5600	16,0800	13.862	226.061,68
16/1/2023	16,2200	0,12%	16,2000	16,2400	15,9600	11.589	186.899,70
13/1/2023	16,2000	1,25%	16,0000	16,2200	16,0000	7.881	127.151,04
12/1/2023	16,0000	-0,99%	16,1600	16,1600	15,9400	18.914	303.461,94
11/1/2023	16,1600	-0,74%	16,5400	16,5400	16,0400	9.975	161.652,92
10/1/2023	16,2800	-0,73%	16,3600	16,3600	16,1800	24.952	406.129,46
09/1/2023	16,4000	-0,24%	16,4600	16,4800	16,2200	4.313	70.574,84
05/1/2023	16,4400	-0,24%	16,4400	16,4600	16,2600	2.924	47.845,24
04/1/2023	16,4800	0,98%	16,3200	16,4800	16,3200	8.697	143.002,32
03/1/2023	16,3200	1,87%	16,1200	16,3800	16,1200	8.030	130.733,68
02/1/2023	16,0200	1,39%	16,0200	16,1400	15,8600	8.165	130.757,04
30/12/2022	15,8000	-0,50%	15,8200	15,9800	15,8000	39.217	620.743,26
29/12/2022	15,8800	-0,25%	15,8800	15,9400	15,8600	3.055	48.535,14
28/12/2022	15,9200	-0,13%	15,9200	15,9800	15,9200	2.455	39.151,72
27/12/2022	15,9400	-0,38%	16,0800	16,0800	15,8600	13.146	210.208,06
23/12/2022	16,0000	0,63%	16,0400	16,0800	15,9200	3.581	57.306,16
22/12/2022	15,9000	0,00%	15,9000	15,9200	15,7800	3.724	59.098,14
21/12/2022	15,9000	-0,38%	16,0000	16,0000	15,6600	6.762	106.912,24
20/12/2022	15,9600	0,88%	15,7800	15,9600	15,7000	3.682	58.075,52
19/12/2022	15,8200	-0,50%	16,0400	16,0400	15,6600	8.844	140.264,50
16/12/2022	15,9000	0,00%	15,9200	15,9800	15,7800	8.970	142.657,48
15/12/2022	15,9000	-0,38%	15,9200	16,0000	15,7000	10.826	172.001,12
14/12/2022	15,9600	-0,50%	16,0200	16,1200	15,9200	40.126	641.878,36
13/12/2022	16,0400	0,38%	15,9600	16,0600	15,9200	16.889	270.756,00
12/12/2022	15,9800	-0,37%	16,0800	16,1000	15,8400	9.967	159.279,54
09/12/2022	16,0400	-0,37%	16,1000	16,1000	15,9800	40.980	657.332,88
08/12/2022	16,1000	0,50%	16,0600	16,1200	16,0200	13.665	219.492,58
07/12/2022	16,0200	-0,37%	16,0000	16,1200	15,9800	9.397	150.835,80
06/12/2022	16,0800	0,12%	16,1800	16,1800	15,9800	21.169	340.269,78
05/12/2022	16,0600	-0,37%	16,1200	16,2600	16,0400	9.454	152.021,94
02/12/2022	16,1200	0,00%	16,2000	16,2000	16,0800	16.700	269.153,20
01/12/2022	16,1200	-0,37%	16,0200	16,3800	16,0200	8.855	143.419,90
30/11/2022	16,1800	-0,61%	16,2800	16,4200	16,1200	11.654	188.576,46
29/11/2022	16,2800	0,37%	16,3400	16,3400	16,2400	3.848	62.628,84
28/11/2022	16,2200	-0,86%	16,2800	16,4400	16,1200	7.724	125.815,94
25/11/2022	16,3600	0,37%	16,4400	16,4400	16,2400	3.648	59.558,52
24/11/2022	16,3000	-0,49%	16,3800	16,4200	16,2400	4.969	81.130,86
23/11/2022	16,3800	0,37%	16,3200	16,4200	16,2800	5.795	94.800,00
22/11/2022	16,3200	0,37%	16,3200	16,4000	16,2400	5.760	93.965,66
21/11/2022	16,2600	-0,73%	16,4000	16,4000	16,1400	2.539	41.258,60
18/11/2022	16,3800	0,24%	16,3400	16,4800	16,0800	6.826	111.123,86
17/11/2022	16,3400	-0,61%	16,4400	16,4400	16,1800	2.656	43.248,52
16/11/2022	16,4400	-0,24%	16,4200	16,5200	16,3800	19.261	315.997,78
15/11/2022	16,4800	0,37%	16,4000	16,5000	16,2600	4.159	68.181,40
14/11/2022	16,4200	0,12%	16,2000	16,5000	16,2000	12.213	200.478,36
11/11/2022	16,4000	-0,97%	16,6000	16,7400	16,2400	8.666	142.595,12
10/11/2022	16,5600	0,61%	16,5600	16,6000	16,4000	7.458	123.218,54
09/11/2022	16,4600	0,37%	16,4200	16,5400	16,2000	7.412	121.011,34
08/11/2022	16,4000	-0,36%	16,4600	16,5400	16,2800	5.936	97.159,76
07/11/2022	16,4600	0,37%	16,4000	16,5000	16,3000	12.246	200.748,78
04/11/2022	16,4000	1,61%	16,0600	16,4200	16,0600	16.590	270.669,42
03/11/2022	16,1400	-1,34%	16,3600	16,3600	16,0200	8.649	139.964,82
02/11/2022	16,3600	1,24%	16,4400	16,4400	16,2400	7.965	130.131,10
01/11/2022	16,1600	0,62%	16,1000	16,3400	16,0800	61.828	1.004.324,68
31/10/2022	16,0600	0,25%	16,0400	16,2000	15,9000	29.919	480.952,70
27/10/2022	16,0200	3,62%	15,7800	16,1000	15,7800	46.624	744.863,76
26/10/2022	15,4600	-1,90%	15,7400	15,8000	15,4400	7.460	116.310,58
25/10/2022	15,7600	-1,25%	15,9200	15,9200	15,7400	5.324	84.284,48
24/10/2022	15,9600	0,38%	15,9000	15,9600	15,7200	10.683	169.196,18
21/10/2022	15,9000	0,00%	15,8800	16,0000	15,5600	20.264	321.288,12
20/10/2022	15,9000	-0,25%	15,8000	16,0000	15,6800	11.732	186.143,86
19/10/2022	15,9400	5,15%	15,9400	16,1600	15,7600	76.401	1.218.155,66
18/10/2022	15,1600	1,61%	14,9600	15,1800	14,9000	13.476	202.928,56
17/10/2022	14,9200	0,40%	14,9000	15,0400	14,8400	6.882	103.009,46
14/10/2022	14,8600	-0,40%	14,9200	15,1400	14,8600	98.488	1.465.330,62
13/10/2022	14,9200	1,63%	14,7000	14,9200	14,6800	11.590	171.866,70
12/10/2022	14,6800	-0,27%	14,7200	14,8400	14,6000	6.162	90.667,86
11/10/2022	14,7200	0,00%	14,7800	14,8400	14,6200	6.112	90.084,44
10/10/2022	14,7200	0,96%	14,5000	14,9000	14,5000	13.526	198.121,20
07/10/2022	14,5800	-0,14%	14,6000	14,6800	14,4800	8.387	122.161,44
06/10/2022	14,6000	-0,54%	14,7800	14,7800	14,4400	12.762	185.505,58
05/10/2022	14,6800	-0,27%	14,7200	14,7600	14,5600	6.748	98.672,14
04/10/2022	14,7200	0,55%	14,7000	14,7600	14,6200	14.462	212.204,98
03/10/2022	14,6400	5,48%	14,5000	14,7800	14,4800	62.599	916.162,46
30/9/2022	13,8800	-0,14%	13,9000	14,0400	13,8400	30.313	421.995,78
29/9/2022	13,9000	-0,71%	14,0000	14,1400	13,9000	17.221	241.054,72
28/9/2022	14,0000	-0,85%	14,1200	14,1200	13,8200	25.521	355.621,46
27/9/2022	14,1200	-0,56%	14,2600	14,3400	14,0800	13.145	185.983,38
26/9/2022	14,2000	-2,34%	14,4200	14,5600	14,1200	29.139	414.271,64
23/9/2022	14,5400	-1,09%	14,6000	14,7400	14,4200	16.529	240.191,74
22/9/2022	14,7000	-0,41%	14,7600	14,7800	14,6000	11.204	164.623,20
21/9/2022	14,7600	-1,34%	14,9400	14,9600	14,6600	13.287	196.234,24
20/9/2022	14,9600	-0,27%	15,0000	15,0600	14,8800	9.280	138.711,46
19/9/2022	15,0000	0,54%	14,9600	15,0000	14,8200	5.625	83.925,82
16/9/2022	14,9200	-0,53%	14,9000	15,0000	14,8800	6.170	92.137,76
15/9/2022	15,0000	0,00%	15,0600	15,0600	14,9200	13.501	202.376,38
14/9/2022	15,0000	0,13%	14,9800	15,0000	14,8600	8.552	127.899,88
13/9/2022	14,9800	0,00%	15,0000	15,0800	14,9600	12.993	195.215,94
12/9/2022	14,9800	-1,06%	15,0000	15,0800	14,9000	18.384	275.730,08
09/9/2022	15,1400	0,66%	15,0200	15,1400	15,0200	7.430	112.093,24
08/9/2022	15,0400	0,53%	15,1000	15,1000	14,9000	7.599	114.202,36
07/9/2022	14,9600	-0,53%	15,0000	15,0800	14,8600	23.482	351.939,20
06/9/2022	15,0400	0,00%	15,0400	15,1000	14,9600	4.155	62.477,68
05/9/2022	15,0400	-1,05%	15,2000	15,2000	15,0000	14.449	217.389,96
02/9/2022	15,2000	-0,65%	15,3800	15,3800	15,1000	17.397	264.457,98
01/9/2022	15,3000	-0,91%	15,3000	15,4600	15,2000	14.295	218.848,62
31/8/2022	15,4400	1,58%	15,3000	15,5600	15,2400	28.692	442.887,10
30/8/2022	15,2000	0,53%	15,4000	15,5400	15,2000	40.603	624.160,24
29/8/2022	15,1200	-2,20%	15,3800	15,3800	15,1000	10.719	163.278,62
26/8/2022	15,4600	-0,26%	15,3800	15,5000	15,3800	6.201	95.847,40
25/8/2022	15,5000	0,13%	15,4800	15,6800	15,4600	7.113	110.607,08
24/8/2022	15,4800	-0,39%	15,5400	15,5600	15,3200	8.430	130.044,24
23/8/2022	15,5400	-0,38%	15,6400	15,6400	15,4000	6.324	97.972,02
22/8/2022	15,6000	-0,51%	15,7200	15,7200	15,5200	5.095	79.369,08
19/8/2022	15,6800	-1,13%	15,7000	15,8200	15,6400	9.621	151.272,78
18/8/2022	15,8600	0,38%	15,8000	15,8800	15,6400	3.348	52.818,38
17/8/2022	15,8000	-1,13%	16,0800	16,0800	15,7000	4.672	73.985,86
16/8/2022	15,9800	-0,12%	15,9800	16,0800	15,9000	7.614	121.966,76
12/8/2022	16,0000	1,91%	15,7200	16,0000	15,6800	25.803	408.626,00
11/8/2022	15,7000	0,64%	15,6800	15,7000	15,5400	5.108	79.932,80
10/8/2022	15,6000	0,78%	15,4400	15,6000	15,4200	5.989	92.919,32
09/8/2022	15,4800	1,04%	15,4800	15,4800	15,2800	5.426	83.434,72
08/8/2022	15,3200	-0,26%	15,3000	15,5400	15,2800	3.362	51.546,94
05/8/2022	15,3600	0,00%	15,4400	15,5200	15,3600	3.959	61.154,18
04/8/2022	15,3600	0,13%	15,6000	15,6000	15,3600	3.116	48.174,54
03/8/2022	15,3400	-1,03%	15,5000	15,5800	15,3400	7.057	108.552,34
02/8/2022	15,5000	-0,64%	15,6000	15,6600	15,4000	7.104	110.121,58
01/8/2022	15,6000	1,56%	15,3200	15,6800	15,3200	11.143	172.233,00
29/7/2022	15,3600	-0,13%	15,3800	15,3800	15,3000	7.051	108.317,28
28/7/2022	15,3800	0,00%	15,3800	15,3800	15,2400	7.468	114.177,92
27/7/2022	15,3800	0,13%	15,3600	15,5000	15,2800	8.935	137.757,74
26/7/2022	15,3600	-0,26%	15,4000	15,5000	15,2000	2.857	43.903,78
25/7/2022	15,4000	-2,90%	15,6000	15,6000	15,3600	7.769	119.998,10
22/7/2022	15,8600	0,63%	15,7600	15,9600	15,6200	12.757	201.709,62
21/7/2022	15,7600	-0,13%	15,8200	15,9000	15,7000	7.715	122.020,22
20/7/2022	15,7800	0,64%	15,7000	15,7800	15,6400	6.365	99.935,60
19/7/2022	15,6800	-0,25%	15,6800	15,7000	15,6200	1.818	28.487,76
18/7/2022	15,7200	0,13%	15,8200	15,8200	15,6400	3.712	58.438,96
15/7/2022	15,7000	0,26%	15,6000	15,8000	15,5800	11.315	177.328,90
14/7/2022	15,6600	2,76%	15,3000	15,8200	15,3000	21.732	340.052,98
13/7/2022	15,2400	-0,13%	15,0000	15,4200	15,0000	2.007	30.710,42
12/7/2022	15,2600	0,93%	15,1800	15,2800	15,1200	1.617	24.630,50
11/7/2022	15,1200	0,00%	15,2400	15,2600	15,0200	3.719	56.186,82
08/7/2022	15,1200	0,13%	15,1000	15,2400	15,1000	5.417	82.078,32
07/7/2022	15,1000	0,67%	15,1600	15,3200	14,9600	6.393	96.771,34
06/7/2022	15,0000	-0,27%	15,0400	15,3800	15,0000	13.265	199.831,16
05/7/2022	15,0400	-2,97%	15,5000	15,5200	15,0200	9.234	139.763,80
04/7/2022	15,5000	1,44%	15,3600	15,5600	15,3200	3.882	59.841,94
01/7/2022	15,2800	-0,26%	15,0400	15,2800	15,0400	6.430	97.539,12
30/6/2022	15,3200	-0,52%	15,4000	15,4000	15,0400	14.171	216.255,38
29/6/2022	15,4000	-1,28%	15,6000	15,6000	15,3000	8.703	134.045,04
28/6/2022	15,6000	0,00%	15,6000	15,6400	15,4800	3.183	49.536,92
27/6/2022	15,6000	-0,64%	15,7000	15,8000	15,2000	7.104	110.398,80
24/6/2022	15,7000	-0,38%	15,7000	15,8600	15,6200	4.224	66.526,04
23/6/2022	15,7600	0,77%	15,5200	15,7600	15,4800	5.626	87.983,64
22/6/2022	15,6400	0,13%	15,2600	15,6800	15,2600	3.762	58.675,84
21/6/2022	15,6200	0,64%	15,5200	15,8200	15,4800	4.416	69.318,64
20/6/2022	15,5200	1,44%	15,3400	15,5400	15,2000	5.261	80.975,98
17/6/2022	15,3000	-0,52%	15,3000	15,6800	15,3000	13.468	207.902,62
16/6/2022	15,3800	-3,03%	15,7000	15,7000	15,2200	10.805	166.981,82
15/6/2022	15,8600	1,80%	15,7200	15,8800	15,6200	5.463	86.225,52
14/6/2022	15,5800	-3,11%	16,0800	16,0800	15,3400	15.833	246.558,48
10/6/2022	16,0800	-1,11%	16,0400	16,2400	16,0400	5.158	83.169,78
09/6/2022	16,2600	0,37%	16,2200	16,2800	16,0000	7.606	122.857,48
08/6/2022	16,2000	-0,98%	16,2600	16,3800	16,0600	17.998	292.546,30
07/6/2022	16,3600	-0,37%	16,4000	16,4000	16,0000	26.943	435.073,20
06/6/2022	16,4200	0,61%	16,3600	16,4200	16,3000	15.723	257.366,46
03/6/2022	16,3200	0,49%	16,2000	16,3600	16,2000	9.458	154.280,46
02/6/2022	16,2400	-0,37%	16,3000	16,4400	16,2400	21.170	345.196,60
01/6/2022	16,3000	-0,24%	16,4600	16,6800	16,1600	31.607	519.165,74
31/5/2022	16,3400	0,25%	16,2800	16,4800	16,1200	28.081	459.152,48
30/5/2022	16,3000	-0,49%	16,3200	16,4000	16,0800	8.222	133.501,88
27/5/2022	16,3800	1,11%	16,2800	16,4000	16,1800	8.121	131.965,04
26/5/2022	16,2000	0,00%	16,1000	16,3400	16,1000	10.612	172.062,32
25/5/2022	16,2000	-0,12%	16,4200	16,4200	16,1600	13.347	217.071,14
24/5/2022	16,2200	-2,29%	16,5000	16,8600	16,2200	52.190	861.910,96
23/5/2022	16,6000	-2,35%	16,9800	17,1000	16,5000	11.846	198.971,98
20/5/2022	17,0000	4,42%	16,4800	17,1600	16,4600	14.505	244.441,82
19/5/2022	16,2800	-1,93%	16,0800	16,3000	16,0000	651.614	10.606.399,52
18/5/2022	16,6000	0,85%	16,4400	16,6000	16,3000	4.496	74.148,32
17/5/2022	16,4600	-0,12%	16,5000	16,5400	16,2400	4.387	72.176,46
16/5/2022	16,4800	0,49%	16,1200	16,4800	16,1200	3.046	49.776,12
13/5/2022	16,4000	0,74%	16,2800	16,8600	16,2800	6.576	108.833,38
12/5/2022	16,2800	-0,12%	15,9800	16,3800	15,9800	6.943	112.398,54
11/5/2022	16,3000	0,00%	16,3400	16,5000	16,2400	6.905	112.818,66
10/5/2022	16,3000	-0,49%	16,3400	16,4000	15,9400	23.285	377.488,78
09/5/2022	16,3800	-2,50%	16,6600	16,6600	16,2000	12.386	202.822,34
06/5/2022	16,8000	-1,87%	17,1200	17,1200	16,6600	8.698	146.020,04
05/5/2022	17,1200	-0,12%	17,2200	17,2200	16,7600	6.694	114.397,88
04/5/2022	17,1400	0,00%	17,0200	17,1600	16,9400	4.045	68.865,58
03/5/2022	17,1400	-1,38%	17,1800	17,2000	16,8200	16.809	285.306,60
29/4/2022	17,3800	-0,11%	17,3600	17,3800	17,0400	8.402	144.497,38
28/4/2022	17,4000	0,46%	17,4200	17,5200	17,2200	9.299	160.926,88
27/4/2022	17,3200	-1,59%	17,3000	17,4800	17,2200	17.087	295.598,56
26/4/2022	17,6000	-1,12%	17,8200	17,8200	17,6000	10.596	187.593,16
21/4/2022	17,8000	1,02%	17,6000	17,9800	17,5600	18.058	321.244,44
20/4/2022	17,6200	0,11%	17,6000	17,7600	17,5000	8.460	149.304,60
19/4/2022	17,6000	-1,01%	17,6400	17,8000	17,4800	7.307	128.986,52
14/4/2022	17,7800	-0,11%	17,8000	17,8000	17,6200	7.016	124.369,22
13/4/2022	17,8000	-0,11%	17,8200	17,9000	17,7000	10.582	188.408,88
12/4/2022	17,8200	0,00%	17,6400	17,8600	17,4400	9.292	164.818,14
11/4/2022	17,8200	4,82%	17,1000	17,8400	17,1000	56.233	986.784,68
08/4/2022	17,0000	0,12%	16,9800	17,0200	16,9000	15.300	259.836,60
07/4/2022	16,9800	1,19%	16,7600	17,0000	16,7200	9.219	155.586,68
06/4/2022	16,7800	-0,59%	16,8800	16,9400	16,5600	13.910	232.482,78
05/4/2022	16,8800	0,00%	16,8800	17,0000	16,7000	10.382	174.930,36
04/4/2022	16,8800	-0,12%	16,6600	16,9800	16,6200	13.022	219.401,18
01/4/2022	16,9000	-0,59%	17,0000	17,0600	16,7600	17.136	290.288,18
31/3/2022	17,0000	0,59%	16,9000	17,0400	16,7800	14.233	241.399,36
30/3/2022	16,9000	-0,12%	16,8200	16,9000	16,7200	8.447	142.338,88
29/3/2022	16,9200	0,83%	16,8000	16,9400	16,7200	10.372	174.574,10
28/3/2022	16,7800	-0,12%	16,8400	16,8400	16,6000	7.389	123.439,80
25/3/2022	16,8000	0,00%	16,8000	16,8800	16,5800	13.511	226.357,76
24/3/2022	16,8000	-0,71%	16,8000	16,8800	16,5800	13.511	226.357,76
23/3/2022	16,9200	0,71%	16,6000	16,9800	16,5200	9.619	160.513,64
22/3/2022	16,8000	0,00%	16,8000	16,8000	16,6800	2.831	47.390,56
21/3/2022	16,8000	0,00%	16,8400	16,8800	16,6200	8.454	141.774,00
18/3/2022	16,8000	0,48%	16,5400	16,9600	16,5400	11.898	199.610,70
17/3/2022	16,7200	0,48%	16,6000	16,9800	16,2200	16.163	268.597,76
16/3/2022	16,6400	3,35%	16,3000	16,6400	16,2400	29.287	482.742,70
15/3/2022	16,1000	2,68%	15,4400	16,1000	15,0600	51.909	816.041,20
14/3/2022	15,6800	1,82%	15,4800	15,7000	15,4400	14.840	231.209,48
11/3/2022	15,4000	2,26%	15,4000	15,4600	15,0800	9.967	152.698,18
10/3/2022	15,0600	-1,57%	15,3000	15,4800	15,0400	18.361	278.780,56
09/3/2022	15,3000	0,66%	15,4000	15,6000	14,9800	32.506	495.032,96
08/3/2022	15,2000	-1,94%	15,5000	15,5000	15,0400	16.142	244.700,16
04/3/2022	15,5000	-2,52%	15,6400	15,9600	15,4000	13.201	205.769,70
03/3/2022	15,9000	1,92%	15,8200	16,0000	15,6000	9.963	156.715,46
02/3/2022	15,6000	-0,38%	15,3400	15,6000	15,2400	21.796	336.160,72
01/3/2022	15,6600	-4,16%	16,2200	16,2800	15,6600	24.975	397.752,62
28/2/2022	16,3400	-2,27%	16,6800	16,6800	16,0800	8.448	137.429,88
25/2/2022	16,7200	1,95%	16,3200	16,8400	16,3200	15.269	255.015,22
24/2/2022	16,4000	-3,07%	16,5200	16,6600	16,1000	30.539	501.763,26
23/2/2022	16,9200	0,00%	16,9400	17,0400	16,8400	7.971	135.176,48
22/2/2022	16,9200	-0,47%	16,8800	16,9800	16,8000	12.829	216.758,00
21/2/2022	17,0000	-0,47%	17,0400	17,1000	16,9400	9.938	169.026,92
18/2/2022	17,0800	-0,70%	17,1800	17,1800	17,0600	3.934	67.280,26
17/2/2022	17,2000	0,47%	17,1200	17,2000	17,0400	5.829	99.754,80
16/2/2022	17,1200	0,35%	17,0600	17,2000	17,0200	9.923	169.627,84
15/2/2022	17,0600	0,35%	17,0000	17,1000	16,9400	11.170	190.416,34
14/2/2022	17,0000	-0,58%	17,0000	17,0200	16,6000	36.603	617.820,44
11/2/2022	17,1000	-0,47%	17,1400	17,1800	17,0600	11.111	190.042,08
10/2/2022	17,1800	0,00%	17,0600	17,2400	17,0400	10.571	180.777,96
09/2/2022	17,1800	0,47%	17,1000	17,2400	17,0600	7.457	127.787,68
08/2/2022	17,1000	-0,47%	17,0600	17,2600	17,0400	2.888	49.439,42
07/2/2022	17,1800	-0,58%	17,1000	17,2400	17,1000	6.899	118.412,80
04/2/2022	17,2800	-0,35%	17,3400	17,3400	17,2400	3.247	56.154,62
03/2/2022	17,3400	-0,34%	17,4000	17,5000	17,2600	5.681	98.779,24
02/2/2022	17,4000	0,12%	17,1600	17,5000	17,1600	5.251	91.315,82
01/2/2022	17,3800	0,46%	17,3200	17,4800	17,2200	9.016	156.174,56
31/1/2022	17,3000	-0,57%	17,4200	17,4200	17,2000	9.477	163.647,94
28/1/2022	17,4000	-0,57%	17,4000	17,4000	17,0400	11.265	194.144,16
27/1/2022	17,5000	0,46%	17,3200	17,5000	17,2200	10.830	187.173,88
26/1/2022	17,4200	0,00%	17,3600	17,5000	17,3400	7.347	128.115,16

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%