Συνεχης ενημερωση

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

2,3500 €

0,0100 (0,43%)

Άνοιγμα 2,3200
Υψηλό 2,3800
Χαμηλό 2,3200

Όγκος 5.861
Τζίρος 13.813 €
Πράξεις 49

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/8/2024	2,4100	-2,03%	2,4700	2,4800	2,4000	5.460	13.251,25
14/8/2024	2,4600	1,23%	2,4400	2,4600	2,4000	5.292	12.908,05
13/8/2024	2,4300	1,67%	2,4000	2,4300	2,3300	3.334	7.907,00
12/8/2024	2,3900	0,42%	2,3600	2,4200	2,3600	503	1.200,49
09/8/2024	2,3800	0,85%	2,3700	2,4000	2,3400	1.391	3.289,36
08/8/2024	2,3600	-0,84%	2,3900	2,4000	2,3000	4.919	11.467,25
07/8/2024	2,3800	2,15%	2,3100	2,3800	2,3100	2.742	6.475,78
06/8/2024	2,3300	2,19%	2,3100	2,3400	2,2800	4.573	10.573,68
05/8/2024	2,2800	-6,94%	2,3500	2,3500	2,2500	13.831	31.786,75
02/8/2024	2,4500	-2,39%	2,4700	2,4900	2,4300	10.575	25.998,89
01/8/2024	2,5100	-1,95%	2,5500	2,5500	2,5000	8.539	21.530,52
31/7/2024	2,5600	-0,39%	2,5500	2,5700	2,5000	12.046	30.477,09
30/7/2024	2,5700	0,78%	2,5200	2,5800	2,5200	6.369	16.299,93
29/7/2024	2,5500	-0,78%	2,5600	2,5700	2,5200	7.511	19.066,17
26/7/2024	2,5700	1,18%	2,5400	2,5700	2,5300	7.900	20.112,95
25/7/2024	2,5400	-1,17%	2,5200	2,5500	2,5100	11.192	28.300,48
24/7/2024	2,5700	-0,77%	2,5800	2,5900	2,5600	5.470	14.068,25
23/7/2024	2,5900	0,39%	2,5800	2,5900	2,5600	15.006	38.646,34
22/7/2024	2,5800	2,38%	2,5200	2,5800	2,5200	13.931	35.473,18
19/7/2024	2,5200	2,02%	2,4700	2,5200	2,4400	7.730	19.165,95
18/7/2024	2,4700	-1,20%	2,5200	2,5200	2,4500	7.432	18.348,79
17/7/2024	2,5000	0,00%	2,4900	2,5200	2,4800	3.194	7.996,76
16/7/2024	2,5000	0,00%	2,5000	2,5000	2,4700	2.895	7.202,33
15/7/2024	2,5000	0,40%	2,4900	2,5100	2,4500	17.337	42.946,33
12/7/2024	2,4900	-1,58%	2,5400	2,5500	2,4700	5.877	14.780,25
11/7/2024	2,5300	-0,39%	2,5400	2,5600	2,4700	16.312	41.024,36
10/7/2024	2,5400	-0,78%	2,5200	2,5600	2,4800	4.873	12.270,48
09/7/2024	2,5600	1,19%	2,5100	2,5600	2,4900	2.531	6.371,75
08/7/2024	2,5300	-0,78%	2,4900	2,5500	2,4800	5.039	12.580,36
05/7/2024	2,5500	1,19%	2,4800	2,5600	2,4800	5.894	14.933,68
04/7/2024	2,5200	2,44%	2,4900	2,5200	2,4300	10.359	25.751,21
03/7/2024	2,4600	-0,81%	2,4900	2,4900	2,4000	14.774	35.999,68
02/7/2024	2,4800	1,22%	2,4300	2,4900	2,4300	4.934	12.074,52
01/7/2024	2,4500	-1,21%	2,4600	2,5000	2,4300	5.593	13.745,05
28/6/2024	2,4800	-0,80%	2,4800	2,5300	2,4600	2.459	6.126,71
27/6/2024	2,5000	-0,79%	2,5000	2,5100	2,4500	823	2.037,60
26/6/2024	2,5200	1,61%	2,4400	2,5300	2,4300	2.081	5.083,52
25/6/2024	2,4800	0,81%	2,4700	2,5100	2,4600	2.392	5.948,69
21/6/2024	2,4600	2,50%	2,4000	2,4700	2,4000	3.928	9.547,38
20/6/2024	2,4000	0,00%	2,4000	2,4300	2,3800	5.618	13.476,08
19/6/2024	2,4000	-0,41%	2,4100	2,4700	2,3900	5.880	14.165,60
18/6/2024	2,4100	-1,63%	2,4200	2,5000	2,4000	15.422	37.191,20
17/6/2024	2,4500	-0,81%	2,4800	2,5000	2,4200	4.348	10.648,35
14/6/2024	2,4700	-2,76%	2,5100	2,5600	2,4600	12.127	30.326,53
13/6/2024	2,5400	-0,78%	2,5400	2,6300	2,5300	8.057	20.590,93
12/6/2024	2,5600	0,39%	2,5300	2,5800	2,5200	7.014	17.793,30
11/6/2024	2,5500	0,00%	2,5500	2,6100	2,5300	9.463	24.073,67
10/6/2024	2,5500	-1,54%	2,5400	2,5700	2,5000	9.617	24.395,69
07/6/2024	2,5900	-0,38%	2,6200	2,6200	2,5400	3.580	9.196,10
06/6/2024	2,6000	1,56%	2,5600	2,6100	2,5400	7.970	20.503,10
05/6/2024	2,5600	0,00%	2,5500	2,5700	2,5300	11.898	30.319,88
04/6/2024	2,5600	-2,29%	2,6500	2,6500	2,5400	9.253	23.706,64
03/6/2024	2,6200	0,00%	2,6000	2,6500	2,6000	7.678	20.065,82
31/5/2024	2,6200	-1,13%	2,7100	2,7300	2,5500	12.374	31.984,63
30/5/2024	2,6500	-1,85%	2,6900	2,7400	2,6500	3.357	8.952,16
29/5/2024	2,7000	-2,88%	2,7600	2,7700	2,6600	9.467	25.510,12
28/5/2024	2,7800	0,36%	2,8000	2,8000	2,7500	1.447	4.030,65
27/5/2024	2,7700	1,09%	2,7000	2,8100	2,7000	10.665	29.660,27
24/5/2024	2,7400	-0,36%	2,7600	2,7700	2,6900	5.002	13.583,41
23/5/2024	2,7500	1,48%	2,7500	2,7700	2,6900	4.308	11.701,26
22/5/2024	2,7100	-1,81%	2,7400	2,7900	2,7000	20.859	56.672,06
21/5/2024	2,7600	-0,72%	2,8000	2,8000	2,7200	18.642	50.991,73
20/5/2024	2,7800	-0,36%	2,8300	2,8300	2,7500	15.972	44.190,52
17/5/2024	2,7900	0,72%	2,7700	2,8200	2,7400	3.054	8.486,93
16/5/2024	2,7700	0,00%	2,8000	2,8000	2,7200	7.135	19.585,10
15/5/2024	2,7700	-1,42%	2,7800	2,8300	2,7500	21.681	59.939,89
14/5/2024	2,8100	0,36%	2,7800	2,8400	2,7300	16.446	45.304,39
13/5/2024	2,8000	0,36%	2,7500	2,8300	2,7300	21.535	59.488,55
10/5/2024	2,7900	-2,45%	2,8400	2,8700	2,7900	12.591	35.375,99
09/5/2024	2,8600	-1,38%	2,8900	2,8900	2,8200	9.259	26.412,36
08/5/2024	2,9000	0,69%	2,8900	2,9100	2,7800	43.274	123.182,09
02/5/2024	2,8800	1,05%	2,8500	2,8800	2,7700	22.825	64.549,77
30/4/2024	2,8500	0,00%	2,8500	2,8500	2,7800	14.173	39.820,15
29/4/2024	2,8500	-1,72%	2,9300	2,9400	2,7900	12.014	34.222,56
26/4/2024	2,9000	1,05%	2,8900	2,9200	2,8600	34.196	99.062,84
25/4/2024	2,8700	0,00%	2,8500	2,9200	2,8000	9.493	27.026,85
24/4/2024	2,8700	-1,03%	2,9100	2,9100	2,8400	7.119	20.377,70
23/4/2024	2,9000	6,23%	2,7000	2,9000	2,7000	29.136	82.209,38
22/4/2024	2,7300	3,80%	2,6300	2,7300	2,6300	18.547	50.466,55
19/4/2024	2,6300	-0,75%	2,6000	2,6700	2,6000	3.789	9.959,23
18/4/2024	2,6500	1,92%	2,5800	2,6700	2,5800	4.078	10.784,82
17/4/2024	2,6000	0,39%	2,6000	2,6200	2,5300	6.653	17.142,90
16/4/2024	2,5900	0,00%	2,5900	2,5900	2,4900	44.434	114.062,25
15/4/2024	2,5900	-1,89%	2,6400	2,6400	2,5300	11.032	28.315,13
12/4/2024	2,6400	-1,49%	2,6800	2,7400	2,5700	18.090	47.682,07
11/4/2024	2,6800	0,00%	2,7300	2,7400	2,6700	4.668	12.541,46
10/4/2024	2,6800	-3,60%	2,7800	2,7800	2,6800	8.035	21.774,86
09/4/2024	2,7800	1,09%	2,7000	2,7800	2,7000	3.969	10.855,10
08/4/2024	2,7500	1,48%	2,7100	2,7600	2,6700	7.375	20.002,85
05/4/2024	2,7100	-0,37%	2,6600	2,7100	2,6500	5.951	15.987,41
04/4/2024	2,7200	-0,37%	2,7300	2,7700	2,6500	10.940	29.389,22
03/4/2024	2,7300	0,00%	2,7200	2,7500	2,6800	6.753	18.252,92
02/4/2024	2,7300	-4,21%	2,8100	2,8500	2,7300	16.844	46.681,30
28/3/2024	2,8500	-2,40%	2,9200	2,9300	2,8100	28.451	80.666,35
27/3/2024	2,9200	1,74%	2,8700	2,9400	2,8500	9.716	28.225,28
26/3/2024	2,8700	-2,05%	2,8800	2,9200	2,8600	6.360	18.394,44
22/3/2024	2,9300	0,69%	2,9200	2,9400	2,8800	11.226	32.832,93
21/3/2024	2,9100	2,11%	2,8100	2,9100	2,8100	13.084	37.631,46
20/3/2024	2,8500	0,00%	2,8800	2,8900	2,8300	6.127	17.423,67
19/3/2024	2,8500	0,35%	2,7900	2,9100	2,7900	16.928	48.706,41
15/3/2024	2,8400	0,71%	2,7900	2,8400	2,7900	5.011	14.126,75
14/3/2024	2,8200	0,00%	2,8000	2,8300	2,7700	4.546	12.749,57
13/3/2024	2,8200	0,71%	2,8300	2,8300	2,7700	10.215	28.554,79
12/3/2024	2,8000	-0,71%	2,7600	2,8400	2,7600	5.075	14.164,21
11/3/2024	2,8200	0,71%	2,8500	2,8800	2,7800	32.845	93.082,92
08/3/2024	2,8000	-0,36%	2,8100	2,8100	2,7700	6.018	16.789,34
07/3/2024	2,8100	0,00%	2,8200	2,8300	2,7800	9.438	26.501,82
06/3/2024	2,8100	-0,35%	2,7800	2,8300	2,7800	7.665	21.565,29
05/3/2024	2,8200	0,00%	2,7800	2,8300	2,7700	7.591	21.237,12
04/3/2024	2,8200	0,36%	2,8100	2,8200	2,7400	4.752	13.265,73
01/3/2024	2,8100	0,72%	2,8400	2,8500	2,7500	12.450	34.619,50
29/2/2024	2,7900	0,00%	2,7700	2,8400	2,7700	5.262	14.762,72
28/2/2024	2,7900	-2,11%	2,8100	2,8500	2,7600	7.851	21.878,37
27/2/2024	2,8500	0,00%	2,8500	2,8600	2,8100	11.634	33.056,81
26/2/2024	2,8500	1,79%	2,7800	2,8600	2,7700	14.572	40.945,86
23/2/2024	2,8000	0,00%	2,8600	2,8700	2,7700	6.357	17.733,29
22/2/2024	2,8000	-2,10%	2,8800	2,8800	2,8000	12.669	35.737,14
21/2/2024	2,8600	0,00%	2,8500	2,8800	2,8300	3.733	10.631,97
20/2/2024	2,8600	-1,72%	2,9200	2,9300	2,8600	5.982	17.176,31
19/2/2024	2,9100	0,34%	2,9300	2,9300	2,8400	22.435	64.687,52
16/2/2024	2,9000	-1,02%	2,9000	2,9500	2,8400	37.282	108.051,13
15/2/2024	2,9300	-0,68%	2,9800	2,9800	2,8700	29.158	84.418,51
14/2/2024	2,9500	-0,34%	2,9500	2,9500	2,8700	11.981	34.721,57
13/2/2024	2,9600	-1,33%	3,0000	3,0300	2,9400	15.646	46.357,48
12/2/2024	3,0000	-1,64%	3,0500	3,0500	2,9600	12.868	38.455,53
09/2/2024	3,0500	2,69%	2,9700	3,0500	2,9400	22.881	68.376,40
08/2/2024	2,9700	-0,34%	2,9800	3,0000	2,9200	17.629	52.224,91
07/2/2024	2,9800	-0,67%	3,0000	3,0400	2,9400	35.908	107.084,84
06/2/2024	3,0000	0,33%	2,9500	3,0000	2,9100	53.445	159.369,69
05/2/2024	2,9900	0,34%	2,9300	2,9900	2,9300	15.830	47.017,59
02/2/2024	2,9800	2,76%	2,8700	3,0000	2,8700	48.999	144.699,06
01/2/2024	2,9000	0,35%	2,8400	2,9200	2,8400	26.278	76.018,98
31/1/2024	2,8900	-0,34%	2,9000	2,9800	2,8700	38.733	113.290,16
30/1/2024	2,9000	3,94%	2,7700	2,9400	2,7600	119.694	346.042,89
29/1/2024	2,7900	-1,41%	2,8200	2,8500	2,7800	21.493	60.703,88
26/1/2024	2,8300	2,54%	2,7900	2,9000	2,7800	97.796	277.871,75
25/1/2024	2,7600	1,10%	2,7000	2,7600	2,6900	24.074	65.594,74
24/1/2024	2,7300	1,87%	2,6600	2,7400	2,6600	13.902	37.743,70
23/1/2024	2,6800	1,13%	2,6500	2,6900	2,6300	9.844	26.284,36
22/1/2024	2,6500	-1,49%	2,6600	2,7100	2,6300	31.071	82.619,60
19/1/2024	2,6900	0,00%	2,6500	2,7100	2,6500	5.102	13.640,69
18/1/2024	2,6900	0,00%	2,7000	2,7000	2,6700	4.056	10.889,94
17/1/2024	2,6900	-0,37%	2,6600	2,7000	2,6300	14.685	39.199,16
16/1/2024	2,7000	-2,88%	2,7800	2,7800	2,6400	46.218	124.005,45
15/1/2024	2,7800	-1,42%	2,7700	2,8200	2,7500	16.647	46.037,94
12/1/2024	2,8200	0,00%	2,8000	2,8200	2,7600	18.390	51.151,13
11/1/2024	2,8200	-1,40%	2,8300	2,8900	2,8200	12.948	36.818,45
10/1/2024	2,8600	-1,38%	2,8500	2,9400	2,8200	8.169	23.197,90
09/1/2024	2,9000	2,47%	2,8200	2,9200	2,7900	21.452	61.352,26
08/1/2024	2,8300	0,71%	2,7800	2,8400	2,7600	13.780	38.620,48
05/1/2024	2,8100	-0,71%	2,8000	2,8700	2,7700	12.563	35.343,14
04/1/2024	2,8300	-0,35%	2,8100	2,8700	2,7700	8.282	23.313,13
03/1/2024	2,8400	5,58%	2,6900	2,9000	2,6900	88.090	250.344,48
02/1/2024	2,6900	0,00%	2,7000	2,7000	2,6600	8.832	23.632,88
29/12/2023	2,6900	1,51%	2,6600	2,6900	2,6400	15.111	40.317,15
28/12/2023	2,6500	-0,38%	2,6300	2,6700	2,6100	9.202	24.194,26
27/12/2023	2,6600	0,00%	2,6900	2,6900	2,6100	13.301	35.176,89
22/12/2023	2,6600	1,14%	2,6400	2,6700	2,6000	14.378	37.923,55
21/12/2023	2,6300	-0,75%	2,6400	2,6600	2,6100	17.072	44.955,47
20/12/2023	2,6500	0,00%	2,6200	2,6700	2,6200	23.770	62.723,38
19/12/2023	2,6500	-0,75%	2,6400	2,6900	2,6400	3.557	9.428,42
18/12/2023	2,6700	-1,11%	2,7000	2,7000	2,6100	11.895	31.526,22
15/12/2023	2,7000	0,00%	2,7000	2,7200	2,6500	7.208	19.343,23
14/12/2023	2,7000	1,12%	2,6600	2,7200	2,6400	16.911	45.536,36
13/12/2023	2,6700	-1,84%	2,6600	2,7200	2,6600	6.998	18.705,02
12/12/2023	2,7200	3,03%	2,6800	2,7200	2,6400	8.014	21.506,73
11/12/2023	2,6400	-0,38%	2,6300	2,7000	2,6000	6.085	16.002,13
08/12/2023	2,6500	-2,21%	2,7200	2,7800	2,6100	48.526	130.015,78
07/12/2023	2,7100	4,63%	2,6300	2,7500	2,5800	38.863	104.509,70
06/12/2023	2,5900	2,78%	2,5000	2,5900	2,5000	9.097	23.110,77
05/12/2023	2,5200	0,80%	2,5000	2,5300	2,4700	4.450	11.038,08
04/12/2023	2,5000	-1,96%	2,5200	2,5600	2,4800	16.413	41.073,47
01/12/2023	2,5500	0,79%	2,5300	2,5800	2,5000	7.612	19.228,12
30/11/2023	2,5300	0,00%	2,4900	2,5400	2,4900	8.746	21.895,10
29/11/2023	2,5300	0,40%	2,5300	2,5400	2,4800	7.009	17.592,22
28/11/2023	2,5200	0,40%	2,4700	2,5400	2,4700	2.854	7.172,38
27/11/2023	2,5100	0,40%	2,5000	2,5500	2,4900	10.817	27.041,59
24/11/2023	2,5000	-1,96%	2,5000	2,5500	2,4900	9.042	22.610,24
23/11/2023	2,5500	-1,16%	2,5700	2,6400	2,4900	25.086	63.367,06
22/11/2023	2,5800	-1,15%	2,5700	2,6400	2,5700	8.341	21.658,82
21/11/2023	2,6100	1,95%	2,5800	2,6400	2,5200	31.110	80.824,84
20/11/2023	2,5600	4,07%	2,4500	2,5600	2,4500	16.536	41.578,54
17/11/2023	2,4600	3,80%	2,3300	2,4900	2,3300	24.527	60.096,24
16/11/2023	2,3700	2,16%	2,3200	2,3800	2,3200	2.332	5.486,27
15/11/2023	2,3200	-2,52%	2,3500	2,4000	2,3200	19.750	46.073,89
14/11/2023	2,3800	0,85%	2,3300	2,4000	2,3200	6.298	14.848,50
13/11/2023	2,3600	0,43%	2,3500	2,3700	2,3000	7.552	17.469,80
10/11/2023	2,3500	-0,42%	2,3600	2,3800	2,3000	3.313	7.692,72
09/11/2023	2,3600	-1,67%	2,3800	2,4400	2,3200	4.431	10.422,48
08/11/2023	2,4000	0,84%	2,3900	2,4300	2,3700	2.466	5.883,56
07/11/2023	2,3800	-2,46%	2,4000	2,4600	2,3800	7.773	18.659,74
06/11/2023	2,4400	2,52%	2,4000	2,4600	2,3700	7.260	17.502,10
03/11/2023	2,3800	-0,42%	2,4000	2,4400	2,3700	8.335	20.100,92
02/11/2023	2,3900	2,58%	2,3100	2,4000	2,3100	22.166	52.470,45
01/11/2023	2,3300	1,75%	2,3300	2,3300	2,2800	6.577	15.106,11
31/10/2023	2,2900	0,44%	2,3000	2,3300	2,2900	14.745	33.859,92
30/10/2023	2,2800	0,00%	2,2500	2,3000	2,2400	6.354	14.366,89
27/10/2023	2,2800	0,44%	2,2200	2,3000	2,2200	4.479	10.194,65
26/10/2023	2,2700	-0,44%	2,3000	2,3000	2,2300	3.795	8.526,17
25/10/2023	2,2800	0,00%	2,3000	2,3000	2,2600	2.205	5.021,24
24/10/2023	2,2800	0,88%	2,2600	2,3100	2,2300	5.618	12.686,43
23/10/2023	2,2600	0,44%	2,3100	2,3300	2,2200	4.401	9.889,75
20/10/2023	2,2500	-0,44%	2,2400	2,2500	2,2200	6.879	15.351,34
19/10/2023	2,2600	-0,44%	2,3000	2,3000	2,2500	7.394	16.701,34
18/10/2023	2,2700	-1,73%	2,3400	2,3400	2,2400	10.395	23.664,58
17/10/2023	2,3100	0,43%	2,2800	2,3400	2,2400	5.225	11.875,04
16/10/2023	2,3000	0,00%	2,3200	2,3200	2,2400	5.884	13.319,62
13/10/2023	2,3000	-0,43%	2,2800	2,3300	2,2400	5.402	12.185,19
12/10/2023	2,3100	-0,86%	2,3000	2,3700	2,2700	19.169	44.488,59
11/10/2023	2,3300	1,30%	2,3000	2,3600	2,2900	7.883	18.211,78
10/10/2023	2,3000	4,07%	2,2000	2,3100	2,2000	14.249	32.524,27
09/10/2023	2,2100	-6,36%	2,3100	2,3200	2,2000	36.790	82.519,73
06/10/2023	2,3600	0,85%	2,3400	2,4200	2,3000	18.698	44.026,34
05/10/2023	2,3400	2,18%	2,2800	2,3400	2,2600	21.416	49.051,82
04/10/2023	2,2900	-4,98%	2,4100	2,4100	2,2800	37.880	88.058,67
03/10/2023	2,4100	0,42%	2,4000	2,4200	2,3100	23.011	54.074,47
02/10/2023	2,4000	-1,23%	2,4600	2,5000	2,3400	7.133	17.197,17
29/9/2023	2,4300	0,00%	2,4800	2,4800	2,3800	5.428	13.120,03
28/9/2023	2,4300	-2,41%	2,4200	2,5500	2,3900	12.317	29.738,82
27/9/2023	2,4900	-0,40%	2,5300	2,5300	2,4000	5.569	13.651,12
26/9/2023	2,5000	-1,19%	2,5000	2,5700	2,4300	1.646	4.049,28
25/9/2023	2,5300	0,00%	2,5300	2,5900	2,4600	3.590	8.965,43
22/9/2023	2,5300	2,43%	2,5200	2,5700	2,4300	4.476	11.162,81
21/9/2023	2,4700	-0,40%	2,4300	2,4900	2,4100	11.875	28.957,78
20/9/2023	2,4800	-2,36%	2,6100	2,6100	2,4400	10.838	27.189,34
19/9/2023	2,5400	-2,68%	2,6000	2,6300	2,5300	7.399	18.958,77
18/9/2023	2,6100	-0,76%	2,6100	2,6600	2,5400	16.744	43.235,48
15/9/2023	2,6300	0,38%	2,6000	2,6600	2,6000	13.113	34.448,92
14/9/2023	2,6200	0,77%	2,6600	2,6900	2,5300	10.667	27.199,83
13/9/2023	2,6000	-2,99%	2,6800	2,7200	2,5200	22.301	57.392,96
12/9/2023	2,6800	-0,37%	2,6500	2,6800	2,6100	5.147	13.606,60
11/9/2023	2,6900	0,75%	2,7300	2,7700	2,6400	4.535	12.156,46
08/9/2023	2,6700	0,38%	2,7200	2,7300	2,6200	9.455	25.248,16
07/9/2023	2,6600	-3,62%	2,7800	2,7800	2,6400	17.041	45.691,41
06/9/2023	2,7600	1,10%	2,7300	2,7900	2,7100	7.152	19.573,58
05/9/2023	2,7300	2,25%	2,6700	2,7400	2,6500	14.294	38.477,98
04/9/2023	2,6700	-3,26%	2,7200	2,7600	2,6700	19.563	52.682,96
01/9/2023	2,7600	-2,13%	2,8200	2,8400	2,6900	30.675	83.672,13
31/8/2023	2,8200	-2,08%	2,9200	2,9400	2,7500	38.274	107.177,44
30/8/2023	2,8800	-1,71%	2,8800	2,9600	2,8700	8.028	23.155,55
29/8/2023	2,9300	-1,35%	2,9300	2,9700	2,9000	10.727	31.453,13
28/8/2023	2,9700	3,48%	2,8700	2,9700	2,8700	46.605	137.079,22
25/8/2023	2,8700	0,70%	2,8200	2,9100	2,7800	35.184	101.009,70
24/8/2023	2,8500	1,79%	2,7800	2,8500	2,7700	5.984	16.776,30
23/8/2023	2,8000	-2,10%	2,8600	2,8800	2,7500	19.747	54.919,69
22/8/2023	2,8600	2,14%	2,8500	2,9100	2,7700	30.953	87.249,82
21/8/2023	2,8000	-0,36%	2,8100	2,8500	2,7600	18.875	52.926,39
18/8/2023	2,8100	-3,77%	2,9500	2,9500	2,7700	27.565	77.460,00
17/8/2023	2,9200	3,55%	2,7800	2,9500	2,7600	28.927	83.427,44
16/8/2023	2,8200	0,00%	2,8200	2,8600	2,7700	14.649	41.166,89
14/8/2023	2,8200	-2,08%	2,8600	2,9000	2,7600	25.108	70.331,03
11/8/2023	2,8800	-4,95%	3,0700	3,0700	2,8500	69.018	199.797,13
10/8/2023	3,0300	-1,30%	3,0100	3,0900	3,0000	16.949	51.438,91
09/8/2023	3,0700	1,32%	3,0700	3,0900	2,9900	32.419	97.928,34
08/8/2023	3,0300	-0,98%	3,0600	3,1100	3,0100	44.008	135.030,89
07/8/2023	3,0600	5,15%	2,9300	3,1200	2,9000	79.085	237.909,71
04/8/2023	2,9100	1,39%	2,9100	2,9100	2,8100	17.711	50.756,42
03/8/2023	2,8700	0,00%	2,8500	2,9300	2,7900	12.571	36.435,64
02/8/2023	2,8700	0,35%	2,8100	2,8700	2,6900	55.488	153.421,12
01/8/2023	2,8600	-2,05%	2,9500	2,9600	2,8200	17.318	49.607,06
31/7/2023	2,9200	-0,34%	2,9200	2,9900	2,8800	15.767	46.221,74
28/7/2023	2,9300	-2,01%	2,9900	3,0200	2,9300	21.189	62.406,11
27/7/2023	2,9900	1,36%	2,9500	3,0100	2,9300	34.394	102.320,30
26/7/2023	2,9500	-1,34%	3,0100	3,0600	2,9300	124.845	373.416,02
25/7/2023	2,9900	5,28%	2,8400	3,0000	2,8400	99.593	291.799,32
24/7/2023	2,8400	-0,35%	2,9000	2,9300	2,8000	89.900	255.148,14
21/7/2023	2,8500	-1,04%	2,8800	2,9200	2,8400	46.232	132.335,65
20/7/2023	2,8800	6,27%	2,7200	2,9200	2,7000	248.161	691.264,78
19/7/2023	2,7100	1,50%	2,6700	2,7100	2,6600	46.018	123.768,24
18/7/2023	2,6700	0,75%	2,7000	2,7000	2,6200	28.713	76.294,18
17/7/2023	2,6500	-1,85%	2,7100	2,7100	2,6400	12.458	33.344,38
14/7/2023	2,7000	1,89%	2,6900	2,7200	2,6300	60.452	163.366,12
13/7/2023	2,6500	-0,38%	2,6300	2,6900	2,6300	5.367	14.287,40
12/7/2023	2,6600	0,76%	2,6400	2,6900	2,6300	11.196	29.668,61
11/7/2023	2,6400	-1,86%	2,7000	2,7000	2,6200	38.359	101.924,58
10/7/2023	2,6900	0,37%	2,6800	2,7100	2,6600	54.833	147.910,54
07/7/2023	2,6800	-0,74%	2,7000	2,7000	2,6500	9.058	24.292,97
06/7/2023	2,7000	1,50%	2,6600	2,7000	2,5900	37.997	101.048,56
05/7/2023	2,6600	2,31%	2,6400	2,6600	2,5900	38.698	101.888,08
04/7/2023	2,6000	-0,76%	2,6600	2,6600	2,5700	41.555	108.014,88
03/7/2023	2,6200	5,22%	2,5300	2,6200	2,4600	35.352	91.502,18
30/6/2023	2,4900	-0,40%	2,5300	2,5600	2,4900	19.156	48.105,51
29/6/2023	2,5000	0,40%	2,4800	2,5500	2,4500	18.288	45.446,73
28/6/2023	2,4900	0,00%	2,5300	2,5300	2,4700	7.381	18.401,26
27/6/2023	2,4900	0,00%	2,4600	2,4900	2,4400	11.063	27.169,55
26/6/2023	2,4900	-4,96%	2,6200	2,6200	2,4700	21.807	54.538,42
23/6/2023	2,6200	1,55%	2,6000	2,6200	2,5300	12.924	33.353,77
22/6/2023	2,5800	1,57%	2,5200	2,5800	2,4900	17.742	44.810,27
21/6/2023	2,5400	-1,17%	2,5900	2,6100	2,5300	12.752	32.803,32
20/6/2023	2,5700	0,78%	2,5200	2,5700	2,4800	18.469	46.483,42
19/6/2023	2,5500	-2,30%	2,6200	2,6200	2,5300	19.740	50.571,16
16/6/2023	2,6100	1,56%	2,5700	2,6500	2,5300	56.823	147.532,69
15/6/2023	2,5700	-1,53%	2,6400	2,6400	2,5400	9.679	24.988,46
14/6/2023	2,6100	1,16%	2,5800	2,6200	2,5500	16.627	42.980,50
13/6/2023	2,5800	-2,27%	2,6300	2,6400	2,5600	44.919	116.819,11
12/6/2023	2,6400	1,54%	2,6400	2,7000	2,6000	108.263	287.464,85
09/6/2023	2,6000	9,70%	2,4800	2,6100	2,4800	308.102	783.619,34
08/6/2023	2,3700	5,33%	2,2800	2,3700	2,2400	82.732	193.335,46
07/6/2023	2,2500	1,81%	2,2400	2,2500	2,1800	8.315	18.456,95
06/6/2023	2,2100	0,00%	2,2000	2,2500	2,1800	13.031	28.741,11

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΜΨΑ	47,0000	11,37 %	4,8000	404
ΛΑΝΑΚ	1,5400	8,45 %	0,1200	5.670
ΦΟΥΝΤΛ	1,0150	6,17 %	0,0590	103.615
ΕΛΤΟΝ	2,0100	5,51 %	0,1050	115.150
ΛΟΓΟΣ	2,2800	4,59 %	0,1000	1.388
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	2.065
ΜΟΗ	26,6000	4,31 %	1,1000	363.897
ΜΕΒΑ	8,9500	4,07 %	0,3500	60.470
ΕΛΧΑ	3,2000	3,56 %	0,1100	444.618
ΠΡΔ	0,4800	3,45 %	0,0160	26.970

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,0000	-5,66 %	-0,1200	500
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	57
ΙΚΤΙΝ	0,4050	-3,57 %	-0,0150	19.142
ΔΑΙΟΣ	7,0500	-3,42 %	-0,2500	2.005
ΚΥΡΙΟ	2,0400	-3,32 %	-0,0700	24.814
ΕΛΣΤΡ	2,4800	-2,75 %	-0,0700	10.874
ΜΕΝΤΙ	2,5700	-2,65 %	-0,0700	2.810
ΡΕΒΟΙΛ	1,6550	-2,65 %	-0,0450	19.720
ΠΛΑΚΡ	14,7000	-2,65 %	-0,4000	233
ΧΑΙΔΕ	0,7600	-2,56 %	-0,0200	5.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	0,0460	59.439.237
ΕΤΕ	12,9400	1,97 %	0,2500	50.430.437
ΕΥΡΩΒ	3,4070	1,19 %	0,0400	27.820.717
ΑΛΦΑ	3,4850	-0,09 %	-0,0030	26.132.500
ΔΕΗ	15,0800	1,41 %	0,2100	21.812.276
MTLN	43,0000	2,38 %	1,0000	19.091.508
ΜΠΕΛΑ	27,3200	1,41 %	0,3800	9.779.043
ΜΟΗ	26,6000	4,31 %	1,1000	9.557.563
ΟΤΕ	16,2900	1,69 %	0,2700	8.873.037
ΟΠΑΠ	18,4600	0,33 %	0,0600	6.782.784

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	8.539.461	59,44εκ.
ΕΥΡΩΒ	3,4070	1,19 %	8.116.182	27,82εκ.
ΑΛΦΑ	3,4850	-0,09 %	7.472.349	26,13εκ.
ΙΝΛΟΤ	1,1340	2,16 %	4.139.289	4,69εκ.
ΕΤΕ	12,9400	1,97 %	3.892.061	50,43εκ.
ΔΕΗ	15,0800	1,41 %	1.450.512	21,81εκ.
BOCHGR	8,1800	2,25 %	700.025	5,65εκ.
ΔΑΑ	10,1000	-0,39 %	607.363	6,16εκ.
ΟΤΕ	16,2900	1,69 %	546.201	8,87εκ.
ΕΧΑΕ	6,2900	0,00 %	494.259	3,09εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2900	0,00 %	494.259	0,82 %
EIS	1,7460	2,71 %	112.408	0,73 %
ΠΕΙΡ	6,9800	0,66 %	8.539.461	0,68 %
ΜΕΒΑ	8,9500	4,07 %	60.470	0,58 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	0,43 %
ΒΙΟΣΚ	3,0600	3,38 %	73.196	0,43 %
ΕΤΕ	12,9400	1,97 %	3.892.061	0,43 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΔΕΗ	15,0800	1,41 %	1.450.512	0,39 %
ΜΟΗ	26,6000	4,31 %	363.897	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5400	8,45 %	5.670	14,08 %
ΛΑΜΨΑ	47,0000	11,37 %	404	9,48 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	8,68 %
ΜΕΡΚΟ	34,0000	-4,49 %	57	8,43 %
ΝΑΥΠ	1,3650	-1,44 %	17.802	7,22 %
ΕΥΑΠΣ	3,7000	1,37 %	35.220	7,12 %
ΧΑΙΔΕ	0,7600	-2,56 %	5.131	7,05 %
ΜΕΒΑ	8,9500	4,07 %	60.470	6,40 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	6,04 %
ΜΙΝ	0,6220	0,97 %	5.566	5,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%