Συνεχης ενημερωση

Ο.Λ.Π. Α.Ε. (ΟΛΠ)

42,3500 €

-0,4500 (-1,05%)

Άνοιγμα 42,5500
Υψηλό 43,4000
Χαμηλό 42,3500

Όγκος 6.851
Τζίρος 291.662 €
Πράξεις 94

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/1/2021	19,1800	-1,64%	19,1000	19,5800	19,1000	8.063	156.826,00
18/1/2021	19,5000	2,63%	18,9600	19,5000	18,6000	8.091	155.154,00
15/1/2021	19,0000	0,00%	18,8600	19,0600	18,8600	4.756	90.360,00
14/1/2021	19,0000	0,96%	18,7400	19,2600	18,7400	9.018	171.596,00
13/1/2021	18,8200	-0,42%	18,8000	19,0000	18,3800	16.744	312.214,00
12/1/2021	18,9000	-0,63%	19,0200	19,0200	18,7400	2.352	44.361,00
11/1/2021	19,0200	-1,86%	19,2600	19,2600	18,8000	8.846	167.703,00
08/1/2021	19,3800	-1,82%	19,2000	19,5200	19,2000	16.605	320.683,00
07/1/2021	19,7400	1,02%	19,5000	19,7400	19,5000	2.651	51.961,00
05/1/2021	19,5400	-0,61%	19,6600	19,8000	19,3800	4.552	88.967,00
04/1/2021	19,6600	0,82%	19,5200	19,8400	19,2200	193.760	3.807.754,00
31/12/2020	19,5000	-0,81%	19,5000	19,6400	19,4000	6.397	124.881,00
30/12/2020	19,6600	0,00%	19,5200	19,6600	19,4400	14.818	289.375,00
29/12/2020	19,6600	-0,51%	19,5000	19,7400	19,4000	12.858	251.835,00
28/12/2020	19,7600	0,61%	19,4000	19,8000	19,3000	3.561	69.630,00
23/12/2020	19,6400	-0,20%	19,6800	19,6800	19,3400	6.306	123.204,00
22/12/2020	19,6800	1,34%	19,4200	19,6800	19,2400	5.822	113.196,00
21/12/2020	19,4200	-1,92%	19,8000	19,8000	19,1200	12.175	235.081,00
18/12/2020	19,8000	-0,90%	20,0000	20,0000	19,7000	12.560	248.886,00
17/12/2020	19,9800	0,71%	19,8400	19,9800	19,7600	7.038	139.970,00
16/12/2020	19,8400	0,40%	19,7800	19,9200	19,4200	34.702	682.024,00
15/12/2020	19,7600	-0,80%	19,8800	19,9400	19,4800	21.588	423.886,00
14/12/2020	19,9200	2,36%	19,4600	19,9200	19,4600	18.170	359.435,00
11/12/2020	19,4600	-0,21%	19,3400	19,5400	19,1600	4.859	93.895,00
10/12/2020	19,5000	-0,31%	19,5000	19,6400	19,3600	7.169	139.626,00
09/12/2020	19,5600	4,04%	18,9000	19,8800	18,9000	33.301	652.615,00
08/12/2020	18,8000	-0,74%	19,0000	19,0000	18,6000	8.775	165.127,00
07/12/2020	18,9400	0,21%	18,1000	18,9400	18,1000	35.555	671.570,00
04/12/2020	18,9000	0,53%	18,9000	19,0000	18,8000	31.101	587.192,00
03/12/2020	18,8000	-0,32%	18,8600	19,0000	18,6600	23.493	442.638,00
02/12/2020	18,8600	-0,42%	18,9600	18,9600	18,6200	7.497	140.791,00
01/12/2020	18,9400	1,28%	18,7000	18,9800	18,6800	56.266	1.064.858,00
30/11/2020	18,7000	-0,85%	19,0000	19,0000	18,4400	10.958	205.217,00
27/11/2020	18,8600	0,00%	18,7200	19,0000	18,7000	9.335	176.275,00
26/11/2020	18,8600	1,40%	18,6000	19,0200	18,6000	16.312	307.985,00
25/11/2020	18,6000	0,65%	18,5400	18,7000	18,5000	27.058	503.396,00
24/11/2020	18,4800	-0,11%	18,5800	18,6600	18,4000	3.781	70.275,00
23/11/2020	18,5000	-0,64%	18,7000	18,9600	18,5000	6.057	113.308,00
20/11/2020	18,6200	-0,75%	18,7600	18,8800	18,3600	20.461	381.210,00
19/11/2020	18,7600	-1,78%	18,8000	19,1600	18,7400	7.904	149.557,00
18/11/2020	19,1000	2,69%	18,8200	19,1400	18,6000	16.827	317.984,00
17/11/2020	18,6000	2,20%	18,3000	18,7400	18,3000	43.678	806.785,00
16/11/2020	18,2000	1,79%	17,9800	18,4200	17,8200	33.999	615.884,00
13/11/2020	17,8800	1,02%	17,7000	18,0000	17,7000	1.228	21.975,00
12/11/2020	17,7000	-1,67%	18,0000	18,1400	17,7000	11.195	199.836,00
11/11/2020	18,0000	0,00%	18,0000	18,0200	17,9400	18.271	329.073,00
10/11/2020	18,0000	-1,10%	17,8000	18,1400	17,7800	27.216	489.846,00
09/11/2020	18,2000	5,08%	17,4600	18,4800	17,4600	15.466	276.616,00
06/11/2020	17,3200	-0,12%	17,3000	17,4400	17,3000	8.273	143.261,00
05/11/2020	17,3400	0,93%	17,0600	17,4000	17,0600	6.380	110.052,00
04/11/2020	17,1800	0,47%	17,0000	17,4000	16,9000	5.293	91.032,00
03/11/2020	17,1000	-0,12%	17,1200	17,5000	17,0000	5.273	90.845,00
02/11/2020	17,1200	1,06%	16,8200	17,1200	16,3400	9.477	160.949,00
30/10/2020	16,9400	0,36%	16,6000	16,9400	16,4400	7.054	117.945,00
29/10/2020	16,8800	-1,63%	17,0000	17,0000	16,3400	16.646	279.966,00
27/10/2020	17,1600	0,70%	17,1400	17,2000	17,0000	3.525	60.324,00
26/10/2020	17,0400	-2,07%	17,6400	17,6400	16,9600	6.309	108.531,00
23/10/2020	17,4000	0,12%	17,4600	17,6000	17,4000	2.609	45.659,00
22/10/2020	17,3800	-1,14%	17,5800	17,5800	17,3000	5.689	98.757,00
21/10/2020	17,5800	-0,68%	17,6400	17,6400	17,5600	3.256	57.256,00
20/10/2020	17,7000	1,72%	17,4600	17,8000	17,3800	23.668	416.694,00
19/10/2020	17,4000	0,00%	17,4000	17,6200	17,3200	3.968	69.203,00
16/10/2020	17,4000	0,46%	17,4200	17,5600	17,3400	8.694	151.140,00
15/10/2020	17,3200	-0,46%	17,3000	17,3200	17,0800	10.674	184.089,00
14/10/2020	17,4000	0,23%	17,3600	17,4000	17,3000	17.235	299.078,00
13/10/2020	17,3600	-2,36%	17,8200	17,8200	17,3600	13.422	234.861,00
12/10/2020	17,7800	-1,66%	17,9400	17,9400	17,7200	14.485	257.765,00
09/10/2020	18,0800	1,23%	17,9400	18,0800	17,6600	15.044	269.797,00
08/10/2020	17,8600	1,71%	17,6000	17,8600	17,5400	21.204	373.860,00
07/10/2020	17,5600	0,46%	17,4400	17,5600	17,2800	2.659	46.476,00
06/10/2020	17,4800	3,19%	16,7200	17,4800	16,7200	17.312	300.833,00
05/10/2020	16,9400	0,24%	16,8400	17,2600	16,8400	6.149	105.281,00
02/10/2020	16,9000	0,60%	16,8000	17,1200	16,6400	3.098	52.159,00
01/10/2020	16,8000	0,60%	16,7400	17,1800	16,7400	4.081	69.121,00
30/9/2020	16,7000	2,08%	16,2800	16,7800	16,2800	12.676	210.760,00
29/9/2020	16,3600	0,12%	16,3200	16,7800	16,3200	3.773	61.926,00
28/9/2020	16,3400	1,11%	16,1600	16,6800	16,1600	5.576	91.574,00
25/9/2020	16,1600	-1,46%	16,5400	16,6000	16,1600	6.736	110.290,00
24/9/2020	16,4000	-0,85%	16,5200	16,5400	16,3000	12.439	204.005,00
23/9/2020	16,5400	-0,84%	16,5000	16,8000	16,4200	12.551	207.416,00
22/9/2020	16,6800	-0,95%	16,8200	16,9000	16,6000	23.795	400.305,00
21/9/2020	16,8400	-0,94%	17,0000	17,4800	16,6800	51.367	873.940,00
18/9/2020	17,0000	-2,52%	17,3800	17,5600	17,0000	10.653	183.756,00
17/9/2020	17,4400	1,04%	17,2400	17,4600	17,2200	79.755	1.386.806,00
16/9/2020	17,2600	0,35%	17,2200	17,5400	17,2000	10.031	174.320,00
15/9/2020	17,2000	2,26%	16,8200	17,2800	16,7600	61.396	1.051.473,00
14/9/2020	16,8200	1,94%	16,5000	16,8600	16,0000	40.202	662.575,00
11/9/2020	16,5000	-0,84%	16,2000	16,8000	16,2000	9.043	150.358,00
10/9/2020	16,6400	-0,36%	16,7400	16,7800	16,6000	7.940	132.690,00
09/9/2020	16,7000	0,85%	16,6000	16,7000	16,4600	3.230	53.757,00
08/9/2020	16,5600	-0,96%	16,7200	16,7600	16,0000	46.190	757.431,00
07/9/2020	16,7200	2,45%	16,3400	16,7600	16,3400	15.429	254.237,00
04/9/2020	16,3200	0,12%	16,3000	16,3200	16,1600	5.391	87.618,00
03/9/2020	16,3000	0,87%	16,2000	16,3800	16,1200	7.817	126.626,00
02/9/2020	16,1600	-0,25%	16,2000	16,2000	16,1200	8.878	143.644,00
01/9/2020	16,2000	1,76%	15,9600	16,2000	15,9200	11.162	178.433,00
31/8/2020	15,9200	0,13%	16,0000	16,1200	15,9000	1.747	27.906,00
28/8/2020	15,9000	-0,62%	15,9200	16,0000	15,9000	6.836	109.133,00
27/8/2020	16,0000	0,13%	15,9800	16,1000	15,8600	2.879	45.981,00
26/8/2020	15,9800	0,50%	15,8800	16,0600	15,8800	2.397	38.256,00
25/8/2020	15,9000	-1,97%	16,2600	16,2600	15,8800	9.721	155.219,00
24/8/2020	16,2200	-0,25%	16,3000	16,3000	16,0400	3.148	50.679,00
21/8/2020	16,2600	0,37%	16,0400	16,2600	15,9400	19.962	320.015,00
20/8/2020	16,2000	-2,88%	16,3000	16,4000	16,1200	6.953	113.121,00
19/8/2020	16,6800	1,71%	16,4600	16,7000	16,0800	18.147	299.555,00
18/8/2020	16,4000	0,86%	16,0000	16,4600	16,0000	8.150	132.761,00
17/8/2020	16,2600	2,78%	15,7600	16,2600	15,7600	12.483	200.633,00
14/8/2020	15,8200	0,25%	15,7200	15,8800	15,7000	4.715	74.436,00
13/8/2020	15,7800	-1,38%	15,8400	16,0000	15,7400	9.512	150.513,00
12/8/2020	16,0000	0,00%	15,8000	16,1000	15,8000	17.668	282.927,00
11/8/2020	16,0000	0,00%	16,1000	16,1000	15,8800	7.221	115.732,00
10/8/2020	16,0000	-2,20%	16,0600	16,2000	15,8000	16.261	260.027,00
07/8/2020	16,3600	-0,97%	16,6400	16,6400	16,0400	5.418	89.005,00
06/8/2020	16,5200	0,36%	16,4600	16,8600	16,4200	4.632	76.983,00
05/8/2020	16,4600	0,98%	16,3600	16,4600	16,2800	2.274	37.172,00
04/8/2020	16,3000	0,12%	16,2800	16,4200	16,1200	1.848	30.058,00
03/8/2020	16,2800	-0,61%	16,6400	16,6400	16,1200	4.686	76.232,00
31/7/2020	16,3800	-2,50%	16,6600	16,9000	16,0400	7.560	123.226,00
30/7/2020	16,8000	0,36%	16,8600	16,8600	16,3600	6.642	110.146,00
29/7/2020	16,7400	-0,36%	16,9400	16,9600	16,7000	1.152	19.381,00
28/7/2020	16,8000	0,00%	16,9000	16,9000	16,7000	11.318	190.056,00
27/7/2020	16,8000	-2,55%	17,1000	17,1000	16,7000	10.845	182.910,00
24/7/2020	17,2400	-0,46%	17,3200	17,3200	17,1000	10.961	188.440,00
23/7/2020	17,3200	1,29%	17,1000	17,4000	16,9400	9.655	165.643,00
22/7/2020	17,1000	0,00%	17,1000	17,2200	16,8800	200.207	3.395.998,00
21/7/2020	17,1000	-2,29%	17,7000	17,7400	16,8000	23.811	411.928,00
20/7/2020	17,5000	0,92%	17,4200	17,6800	17,3800	6.336	110.918,00
17/7/2020	17,3400	-1,03%	17,5200	17,5800	17,1000	4.585	79.282,00
16/7/2020	17,5200	0,00%	17,1200	17,6600	17,1200	11.103	194.690,00
15/7/2020	17,5200	1,27%	17,3800	17,5800	17,3000	9.623	168.075,00
14/7/2020	17,3000	-0,69%	17,0800	17,3800	17,0800	11.178	192.495,00
13/7/2020	17,4200	1,16%	17,1000	17,5800	17,0200	21.618	376.096,00
10/7/2020	17,2200	1,53%	17,2400	17,3400	16,8000	12.663	217.661,00
09/7/2020	16,9600	0,36%	17,0600	17,1400	16,7000	6.105	103.170,00
08/7/2020	16,9000	0,00%	16,8200	17,2000	16,8200	4.508	76.702,00
07/7/2020	16,9000	-2,42%	17,3200	17,3200	16,7600	7.842	132.850,00
06/7/2020	17,3200	0,12%	17,6200	17,6200	17,1200	5.129	88.860,00
03/7/2020	17,3000	0,00%	17,0200	17,5200	17,0200	4.616	80.293,00
02/7/2020	17,3000	2,98%	17,1200	17,3000	16,9400	4.194	71.793,00
01/7/2020	16,8000	-3,00%	17,2000	17,2000	16,7400	10.846	183.017,00
30/6/2020	17,3200	1,88%	17,2600	17,3200	16,8000	4.679	80.247,00
29/6/2020	17,0000	-0,35%	17,0600	17,0600	16,8600	2.347	39.757,00
26/6/2020	17,0600	-1,39%	17,4400	17,4400	16,9600	1.563	26.645,00
25/6/2020	17,3000	-0,23%	17,2600	17,3000	17,1000	2.500	42.874,00
24/6/2020	17,3400	-1,37%	17,3400	17,5600	17,1400	4.224	73.174,00
23/6/2020	17,5800	1,74%	17,3000	17,7000	17,2800	37.820	664.100,00
22/6/2020	17,2800	3,85%	16,6400	17,3000	16,6000	52.527	890.332,00
19/6/2020	16,6400	-2,12%	17,0000	17,1600	16,6400	65.824	1.099.966,00
18/6/2020	17,0000	-1,39%	17,2400	17,3000	17,0000	7.276	124.456,00
17/6/2020	17,2400	-0,35%	17,3000	17,4200	17,1200	11.860	204.459,00
16/6/2020	17,3000	1,05%	17,1200	17,5200	17,1000	55.721	959.994,00
15/6/2020	17,1200	-2,17%	17,6000	17,6000	17,0000	11.453	197.256,00
12/6/2020	17,5000	0,11%	17,4800	17,5800	17,1400	7.705	133.498,00
11/6/2020	17,4800	-0,79%	17,4000	17,4800	17,3200	2.743	47.773,00
10/6/2020	17,6200	-0,45%	17,7200	17,9200	17,4000	12.971	228.603,00
09/6/2020	17,7000	-1,45%	17,6200	18,1000	17,6200	15.526	278.996,00
05/6/2020	17,9600	0,90%	18,0800	18,1000	17,6000	6.478	115.712,00
04/6/2020	17,8000	-1,98%	18,0600	18,2000	17,6600	8.758	156.501,00
03/6/2020	18,1600	-1,41%	18,4200	18,5600	18,1600	7.474	136.888,00
02/6/2020	18,4200	0,22%	18,4000	18,6600	18,3400	17.035	314.329,00
01/6/2020	18,3800	-0,54%	18,4800	18,4800	18,0800	1.882	34.450,00
29/5/2020	18,4800	0,98%	18,1400	18,4800	17,9000	8.094	147.635,00
28/5/2020	18,3000	0,66%	17,9000	18,4200	17,7400	9.491	171.481,00
27/5/2020	18,1800	3,53%	17,5000	18,1800	17,4600	44.647	800.775,00
26/5/2020	17,5600	2,09%	17,4000	17,6000	17,3200	10.850	189.365,00
25/5/2020	17,2000	1,90%	16,9400	17,3000	16,9200	6.359	108.960,00
22/5/2020	16,8800	0,00%	16,8000	16,9000	16,7200	2.409	40.571,00
21/5/2020	16,8800	0,48%	16,8000	16,9000	16,8000	4.689	78.932,00
20/5/2020	16,8000	0,96%	16,9000	16,9600	16,5600	12.626	211.545,00
19/5/2020	16,6400	-0,36%	16,7000	16,8000	16,4800	6.239	103.818,00
18/5/2020	16,7000	2,45%	16,2400	16,7800	16,2400	13.728	225.986,00
15/5/2020	16,3000	0,62%	16,6000	16,7000	15,9000	13.739	222.155,00
14/5/2020	16,2000	0,00%	16,0000	16,2000	16,0000	7.645	123.483,00
13/5/2020	16,2000	-0,74%	16,2800	16,5800	16,2000	14.419	235.525,00
12/5/2020	16,3200	-1,92%	16,5200	16,6200	16,3000	28.254	465.989,00
11/5/2020	16,6400	-1,07%	17,0000	17,0000	16,5800	1.201	20.195,00
08/5/2020	16,8200	0,84%	16,6800	16,8200	16,5000	9.626	160.879,00
07/5/2020	16,6800	1,09%	16,3800	16,8000	16,2200	4.503	74.055,00
06/5/2020	16,5000	-2,02%	16,8000	16,8200	16,5000	1.609	26.783,00
05/5/2020	16,8400	0,24%	16,7400	16,8800	16,6400	7.123	119.945,00
04/5/2020	16,8000	-1,75%	16,7600	16,8000	16,3800	7.462	123.812,00
30/4/2020	17,1000	-1,04%	17,4000	17,4000	16,6400	8.387	143.169,00
29/4/2020	17,2800	-0,23%	17,0200	17,4200	16,9400	6.952	119.221,40
28/4/2020	17,3200	0,12%	17,2600	17,5000	17,0800	13.166	227.881,68
27/4/2020	17,3000	2,13%	16,9400	17,3000	16,9000	8.964	152.766,62
24/4/2020	16,9400	-1,40%	16,8800	17,0600	16,7000	3.689	62.442,80
23/4/2020	17,1800	3,12%	16,9800	17,2600	16,7000	17.265	293.328,32
22/4/2020	16,6600	-0,83%	16,6200	16,7600	16,6200	2.447	40.784,06
21/4/2020	16,8000	0,48%	17,0800	17,0800	16,4200	7.797	129.633,08
16/4/2020	16,7200	2,83%	16,4400	16,8800	16,3000	6.115	101.113,22
15/4/2020	16,2600	-2,05%	16,4800	16,5000	16,2400	5.536	90.352,76
14/4/2020	16,6000	1,97%	16,2800	16,6800	16,2800	14.828	245.965,08
09/4/2020	16,2800	-2,75%	17,0000	17,1400	16,1400	10.058	166.624,66
08/4/2020	16,7400	-1,18%	16,9400	17,0200	16,4800	7.474	126.113,28
07/4/2020	16,9400	4,70%	16,5000	17,3000	16,4600	35.513	601.347,08
06/4/2020	16,1800	5,89%	15,2800	16,1800	15,2800	12.870	205.374,28
03/4/2020	15,2800	-0,65%	15,2200	15,7600	15,1600	8.095	125.462,28
02/4/2020	15,3800	0,13%	15,3600	15,9800	14,7600	11.229	172.468,78
01/4/2020	15,3600	-1,16%	15,7800	15,7800	15,1200	4.821	74.080,94
31/3/2020	15,5400	-1,02%	15,7000	16,2600	15,5400	10.390	165.727,50
30/3/2020	15,7000	-1,75%	15,9400	16,2200	15,3000	15.590	245.447,56
27/3/2020	15,9800	-3,15%	16,5000	16,5000	15,6400	14.959	238.709,24
26/3/2020	16,5000	1,23%	16,2400	16,5000	16,1000	15.292	250.199,68
24/3/2020	16,3000	7,52%	15,5000	16,4400	15,5000	27.523	444.910,14
23/3/2020	15,1600	-8,45%	16,2000	16,2000	15,1600	4.005	62.605,14
20/3/2020	16,5600	-1,43%	17,2000	17,7400	16,4400	12.764	216.037,80
19/3/2020	16,8000	5,40%	16,5400	17,1000	16,0400	22.331	367.907,12
18/3/2020	15,9400	-3,98%	16,6000	16,6000	15,4400	4.448	69.907,80
17/3/2020	16,6000	14,64%	14,5400	16,6000	14,1600	20.600	307.904,20
16/3/2020	14,4800	-5,97%	15,0000	15,0000	12,9600	46.438	629.049,46
13/3/2020	15,4000	4,90%	14,6800	15,6200	13,9600	33.909	516.808,68
12/3/2020	14,6800	-7,90%	14,7000	15,4000	14,4000	45.980	677.616,66
11/3/2020	15,9400	-2,80%	16,4000	16,6000	15,1600	34.905	550.329,94
10/3/2020	16,4000	4,46%	16,0000	17,0800	16,0000	23.816	390.940,44
09/3/2020	15,7000	-8,72%	16,0000	16,0000	14,6000	57.182	871.997,20
06/3/2020	17,2000	-1,15%	16,7600	17,6000	16,6400	24.775	418.958,72
05/3/2020	17,4000	-6,85%	18,7000	18,7000	16,5400	40.005	691.400,06
04/3/2020	18,6800	6,62%	17,6000	19,0000	17,6000	22.203	404.828,66
03/3/2020	17,5200	6,96%	16,7000	17,7000	16,7000	34.019	583.885,38
28/2/2020	16,3800	-7,46%	17,5000	17,5000	16,1800	50.310	838.961,72
27/2/2020	17,7000	-5,25%	18,7000	19,7800	17,6000	36.228	659.198,98
26/2/2020	18,6800	-3,21%	18,9000	19,1000	18,3600	20.885	390.037,46
25/2/2020	19,3000	-0,21%	19,3400	19,6400	18,7800	25.864	497.545,10
24/2/2020	19,3400	-9,63%	21,1000	21,1000	18,7000	32.777	639.793,27
21/2/2020	21,4000	-0,47%	21,5000	22,1000	21,2000	14.825	319.405,85
20/2/2020	21,5000	0,23%	21,4500	21,5500	21,2500	11.156	239.130,30
19/2/2020	21,4500	-0,69%	21,4000	21,6500	21,4000	11.057	237.839,00
18/2/2020	21,6000	-0,46%	21,8000	22,0000	21,3500	4.828	104.555,80
17/2/2020	21,7000	-0,91%	21,9500	22,0000	21,7000	4.193	91.378,65
14/2/2020	21,9000	0,92%	21,5500	21,9000	21,4500	7.875	170.538,15
13/2/2020	21,7000	1,40%	21,3000	21,7000	21,2000	3.683	78.761,60
12/2/2020	21,4000	-0,47%	21,4000	21,7000	21,3000	13.709	294.803,95
11/2/2020	21,5000	0,94%	21,4000	21,9000	21,4000	6.237	134.413,80
10/2/2020	21,3000	-0,93%	21,5000	21,7000	21,1000	5.711	121.956,50
07/2/2020	21,5000	-1,15%	21,7000	21,8000	21,5000	4.586	99.358,15
06/2/2020	21,7500	-0,68%	21,8500	21,8500	21,7000	4.005	87.238,75
05/2/2020	21,9000	0,00%	21,9000	22,1500	21,7500	3.773	82.810,50
04/2/2020	21,9000	-0,23%	22,1000	22,2500	21,8000	2.876	63.508,90
03/2/2020	21,9500	1,39%	21,6500	22,1500	21,6500	11.684	254.813,25
31/1/2020	21,6500	-2,04%	22,1000	22,2000	21,2500	17.426	379.831,00
30/1/2020	22,1000	-3,07%	22,8000	22,8000	21,7500	12.683	279.477,00
29/1/2020	22,8000	0,22%	22,7500	22,8000	22,5000	2.772	62.734,60
28/1/2020	22,7500	-1,09%	22,9000	22,9000	22,6000	2.164	49.126,70
27/1/2020	23,0000	1,10%	22,6000	23,0000	22,5000	23.820	546.752,65
24/1/2020	22,7500	1,11%	22,5500	23,0000	22,5500	26.862	615.575,40
23/1/2020	22,5000	-0,22%	22,5500	22,6500	22,4500	11.864	267.345,35
22/1/2020	22,5500	-0,88%	22,8000	22,8000	22,5000	9.113	206.759,55
21/1/2020	22,7500	-1,09%	22,7500	22,9500	22,4500	10.954	248.781,40
20/1/2020	23,0000	0,88%	22,8000	23,0000	22,5500	8.318	189.423,80
17/1/2020	22,8000	-0,65%	22,6500	23,0000	22,6500	12.438	285.470,30
16/1/2020	22,9500	0,44%	22,8000	22,9500	22,5500	3.933	89.673,50
15/1/2020	22,8500	1,11%	22,4500	22,9000	22,4500	3.748	85.386,70
14/1/2020	22,6000	0,22%	22,4500	22,7000	22,4500	2.488	56.131,45
13/1/2020	22,5500	-1,53%	22,9500	22,9500	22,3000	5.153	116.441,05
10/1/2020	22,9000	1,55%	22,6000	22,9000	22,4000	3.736	84.458,45
09/1/2020	22,5500	-0,88%	22,9500	23,0000	22,3500	4.516	102.139,20
08/1/2020	22,7500	-0,87%	22,5000	22,8500	22,5000	12.567	284.810,50
07/1/2020	22,9500	2,23%	22,9000	23,0000	22,5000	9.445	215.307,25
03/1/2020	22,4500	-1,97%	22,9000	22,9000	22,0500	8.426	189.141,65
02/1/2020	22,9000	4,81%	21,9000	22,9500	21,9000	10.733	241.212,05
31/12/2019	21,8500	-0,68%	22,0000	22,2000	21,8500	1.572	34.715,05
30/12/2019	22,0000	-0,68%	22,2000	22,2000	21,7000	6.152	135.155,40
27/12/2019	22,1500	3,99%	21,7000	22,2000	21,4000	10.360	226.417,15
23/12/2019	21,3000	0,00%	21,8000	21,9000	21,1000	30.178	644.166,30
20/12/2019	21,3000	-2,07%	21,8000	22,2500	21,3000	14.725	320.117,55
19/12/2019	21,7500	-1,81%	22,0000	22,1000	21,7000	6.283	137.536,75
18/12/2019	22,1500	0,00%	21,6000	22,3500	21,6000	3.027	67.059,45
17/12/2019	22,1500	0,45%	22,0500	22,2000	21,9500	2.889	63.731,80
16/12/2019	22,0500	1,15%	21,9500	22,2500	21,9000	4.489	98.761,30
13/12/2019	21,8000	-0,46%	21,8500	22,0000	21,7500	3.408	74.600,40
12/12/2019	21,9000	-0,45%	21,6500	22,0000	21,6500	4.462	97.503,10
11/12/2019	22,0000	1,15%	22,0000	22,1500	21,6000	3.911	85.668,20
10/12/2019	21,7500	-0,91%	22,2000	22,2000	21,6500	4.045	88.362,75
09/12/2019	21,9500	-1,13%	21,9500	22,0500	21,7000	11.373	247.981,85
06/12/2019	22,2000	-1,33%	22,4000	22,4500	22,2000	3.523	78.547,85
05/12/2019	22,5000	-0,66%	22,3500	22,6500	22,3000	2.897	65.018,85
04/12/2019	22,6500	0,44%	22,5500	22,6500	22,1500	5.630	125.502,00
03/12/2019	22,5500	-0,44%	22,7000	22,8000	22,3500	8.647	195.941,50
02/12/2019	22,6500	-1,09%	23,1000	23,1000	22,6500	5.210	118.759,00
29/11/2019	22,9000	0,44%	22,8500	22,9500	22,7000	6.295	143.684,20
28/11/2019	22,8000	-0,87%	22,7500	22,9000	22,7500	6.467	147.737,85
27/11/2019	23,0000	0,00%	22,9000	23,0000	22,9000	883	20.266,60
26/11/2019	23,0000	0,00%	23,0000	23,0000	22,8000	15.927	365.939,95
25/11/2019	23,0000	0,00%	23,0000	23,0000	22,9000	10.081	231.689,90
22/11/2019	23,0000	0,66%	22,9500	23,0000	22,9000	12.552	288.274,60
21/11/2019	22,8500	-0,44%	23,0000	23,0000	22,7000	7.832	178.840,35
20/11/2019	22,9500	0,00%	23,0000	23,0000	22,8000	8.540	194.984,25
19/11/2019	22,9500	0,66%	23,0000	23,0000	22,8000	2.403	55.098,50
18/11/2019	22,8000	-1,08%	22,9500	23,1500	22,8000	11.149	256.209,65
15/11/2019	23,0500	0,00%	23,2500	23,3000	22,8500	6.000	138.624,55
14/11/2019	23,0500	-1,07%	23,1500	23,4500	23,0500	4.340	100.797,20
13/11/2019	23,3000	0,00%	23,0000	23,3000	22,9500	6.277	144.907,30
12/11/2019	23,3000	0,22%	23,0500	23,5000	22,5000	7.388	170.788,30
11/11/2019	23,2500	1,09%	23,3000	23,3000	23,0000	5.644	130.494,90
08/11/2019	23,0000	0,00%	23,1500	23,1500	22,9000	55.667	1.280.325,75
07/11/2019	23,0000	0,00%	22,9500	23,2000	22,9500	3.743	86.177,70
06/11/2019	23,0000	0,00%	23,0000	23,1000	22,7500	20.194	464.582,65
05/11/2019	23,0000	0,66%	22,9500	23,0000	22,7500	6.912	158.292,00
04/11/2019	22,8500	-0,22%	23,2000	23,2000	22,7000	3.386	77.688,75
01/11/2019	22,9000	0,00%	23,3000	23,3000	22,7500	1.603	36.762,10

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%