Συνεχης ενημερωση

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

2,5900 €

0,0000 (0,00%)

Άνοιγμα 2,5900
Υψηλό 2,6100
Χαμηλό 2,5500

Όγκος 3.150
Τζίρος 8.093 €
Πράξεις 28

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,45%	2,2000	2,2500	2,1800	13.031	28.741,11
02/6/2023	2,2000	-0,45%	2,2000	2,2100	2,1700	12.374	27.041,49
01/6/2023	2,2100	-2,64%	2,2700	2,2700	2,2000	7.676	17.160,59
31/5/2023	2,2700	1,79%	2,2500	2,2700	2,2100	11.997	26.972,20
30/5/2023	2,2300	1,36%	2,2100	2,2500	2,1900	13.509	29.822,35
29/5/2023	2,2000	0,92%	2,2100	2,2200	2,1700	4.310	9.447,31
26/5/2023	2,1800	2,83%	2,1200	2,1900	2,1200	11.113	23.918,20
25/5/2023	2,1200	3,92%	2,0500	2,1600	2,0400	38.434	80.492,89
24/5/2023	2,0400	0,99%	2,0200	2,0500	1,9800	13.578	27.213,56
23/5/2023	2,0200	-1,46%	2,0500	2,0500	2,0200	9.263	18.889,65
22/5/2023	2,0500	0,99%	2,0500	2,0700	2,0200	16.580	33.979,27
19/5/2023	2,0300	0,00%	1,9900	2,0400	1,9700	3.057	6.106,30
18/5/2023	2,0300	-0,98%	2,0500	2,0500	1,9800	2.553	5.107,92
17/5/2023	2,0500	0,49%	2,0500	2,0500	2,0100	3.512	7.147,30
16/5/2023	2,0400	0,99%	2,0200	2,0400	1,9900	8.498	17.025,18
15/5/2023	2,0200	-0,98%	2,0400	2,0500	1,9900	4.308	8.661,99
12/5/2023	2,0400	-0,49%	2,0100	2,0400	1,9850	5.716	11.440,51
11/5/2023	2,0500	0,00%	2,0500	2,0500	2,0100	1.221	2.476,76
10/5/2023	2,0500	0,99%	2,0400	2,0500	2,0200	5.864	11.961,59
09/5/2023	2,0300	1,50%	2,0000	2,1000	2,0000	9.773	19.716,68
08/5/2023	2,0000	1,01%	1,9500	2,0000	1,9500	3.705	7.374,49
05/5/2023	1,9800	-0,75%	2,0000	2,0000	1,9700	3.849	7.621,15
04/5/2023	1,9950	-0,25%	1,9500	2,0000	1,9500	6.704	13.304,45
03/5/2023	2,0000	-2,44%	2,0500	2,0500	1,9700	13.875	27.562,45
02/5/2023	2,0500	-0,97%	2,0600	2,0600	2,0200	2.184	4.424,61
28/4/2023	2,0700	0,98%	2,0900	2,0900	2,0200	8.419	17.134,51
27/4/2023	2,0500	-0,49%	2,0300	2,0600	2,0300	3.906	7.974,46
26/4/2023	2,0600	0,98%	2,0300	2,0600	2,0200	468	953,88
25/4/2023	2,0400	0,49%	2,0900	2,0900	2,0300	6.291	12.840,86
24/4/2023	2,0300	-1,46%	2,0900	2,0900	2,0200	3.735	7.606,99
21/4/2023	2,0600	-1,44%	2,0700	2,1000	2,0400	6.229	12.845,06
20/4/2023	2,0900	-1,42%	2,1300	2,1300	2,0700	4.209	8.824,71
19/4/2023	2,1200	-0,93%	2,1400	2,1400	2,0900	3.713	7.829,50
18/4/2023	2,1400	-1,83%	2,1900	2,1900	2,1400	6.419	13.775,89
13/4/2023	2,1800	1,40%	2,1800	2,1800	2,1100	7.039	15.192,38
12/4/2023	2,1500	0,00%	2,1500	2,1600	2,1200	2.908	6.218,99
11/4/2023	2,1500	2,38%	2,0800	2,1800	2,0800	6.953	14.752,41
07/4/2023	2,1000	0,00%	2,1000	2,1400	2,0400	6.053	12.593,21

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.%