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
25/1/2022	1,7840	2,18%	1,7580	1,7900	1,7360	34.178	60.337,32
24/1/2022	1,7460	-0,57%	1,7800	1,7840	1,7300	28.164	49.374,72
21/1/2022	1,7560	-1,90%	1,7800	1,7860	1,7540	5.954	10.562,80
20/1/2022	1,7900	2,87%	1,7560	1,7960	1,7560	56.223	100.272,71
19/1/2022	1,7400	2,59%	1,6720	1,7480	1,6700	55.974	96.744,69
18/1/2022	1,6960	-0,35%	1,6680	1,7040	1,6680	2.457	4.153,14
17/1/2022	1,7020	-0,58%	1,6900	1,7440	1,6860	9.376	16.033,48
14/1/2022	1,7120	0,35%	1,6820	1,7240	1,6800	4.925	8.375,02
13/1/2022	1,7060	-0,70%	1,7060	1,7200	1,6960	19.662	33.449,38
12/1/2022	1,7180	3,74%	1,6520	1,7280	1,6500	21.915	37.218,81
11/1/2022	1,6560	1,97%	1,6520	1,6580	1,6340	6.314	10.417,99
10/1/2022	1,6240	0,37%	1,6180	1,6600	1,6140	21.844	35.760,60
07/1/2022	1,6180	-1,22%	1,6380	1,6460	1,5900	3.815	6.165,72
05/1/2022	1,6380	0,61%	1,6000	1,6540	1,6000	4.409	7.164,75
04/1/2022	1,6280	0,00%	1,6380	1,6400	1,5820	7.110	11.524,43
03/1/2022	1,6280	0,87%	1,6280	1,6420	1,6040	5.180	8.405,24
31/12/2021	1,6140	1,25%	1,5720	1,6140	1,5620	3.209	5.044,89
30/12/2021	1,5940	-1,36%	1,6100	1,6260	1,5800	2.602	4.168,97
29/12/2021	1,6160	-0,25%	1,6100	1,6300	1,5900	6.012	9.648,89
28/12/2021	1,6200	-1,58%	1,6000	1,6320	1,5520	4.493	7.170,19
27/12/2021	1,6460	0,86%	1,5720	1,6460	1,5720	15	24,39
23/12/2021	1,6320	3,42%	1,5720	1,6500	1,5720	1.162	1.835,45
22/12/2021	1,5780	0,00%	1,6120	1,6120	1,5780	1.384	2.188,77
21/12/2021	1,5780	1,81%	1,5400	1,5860	1,5400	6.576	10.301,28
20/12/2021	1,5500	-3,97%	1,5420	1,5720	1,5420	12.560	19.546,35
17/12/2021	1,6140	-0,86%	1,6300	1,6420	1,6000	4.769	7.693,48
16/12/2021	1,6280	0,00%	1,6320	1,6400	1,6040	5.076	8.228,26
15/12/2021	1,6280	-1,21%	1,6140	1,6500	1,6100	7.875	12.768,06
14/12/2021	1,6480	-1,32%	1,6500	1,6680	1,6260	4.819	7.919,67
13/12/2021	1,6700	-2,68%	1,6920	1,7000	1,6700	12.965	21.793,87
10/12/2021	1,7160	0,35%	1,7000	1,7400	1,7000	4.338	7.425,99
09/12/2021	1,7100	0,94%	1,6940	1,7440	1,6940	4.755	8.152,53
08/12/2021	1,6940	-0,47%	1,7000	1,7180	1,6900	4.900	8.366,16
07/12/2021	1,7020	1,92%	1,6520	1,7060	1,6520	19.532	33.194,71
06/12/2021	1,6700	0,60%	1,6600	1,7040	1,6600	3.232	5.397,41
03/12/2021	1,6600	-0,72%	1,6700	1,7000	1,6480	5.239	8.800,73
02/12/2021	1,6720	-1,99%	1,7080	1,7080	1,6520	9.527	16.006,37
01/12/2021	1,7060	2,40%	1,6220	1,7080	1,6220	3.628	6.145,55
30/11/2021	1,6660	1,59%	1,6060	1,6760	1,6060	3.932	6.491,41
29/11/2021	1,6400	1,49%	1,6020	1,6520	1,6020	5.599	9.171,16
26/11/2021	1,6160	-3,81%	1,5900	1,6900	1,5900	9.866	16.160,39
25/11/2021	1,6800	0,00%	1,7000	1,7100	1,6740	5.672	9.555,06
24/11/2021	1,6800	-0,59%	1,6900	1,6920	1,6720	5.572	9.364,17
23/11/2021	1,6900	-2,31%	1,7060	1,7160	1,6900	9.099	15.427,54
22/11/2021	1,7300	-1,14%	1,7120	1,7600	1,7120	3.666	6.358,52
19/11/2021	1,7500	-1,13%	1,7700	1,7820	1,7420	8.570	15.029,64
18/11/2021	1,7700	1,14%	1,7500	1,7800	1,7220	18.299	32.184,49
17/11/2021	1,7500	-0,91%	1,7500	1,7800	1,7500	10.269	18.101,08
16/11/2021	1,7660	-1,12%	1,7320	1,7800	1,7320	5.021	8.857,05
15/11/2021	1,7860	0,90%	1,7520	1,7860	1,7520	595	1.046,04
12/11/2021	1,7700	-1,34%	1,7940	1,7940	1,7700	5.530	9.834,54
11/11/2021	1,7940	0,22%	1,7420	1,8260	1,7420	8.651	15.413,85
10/11/2021	1,7900	6,80%	1,6600	1,8000	1,6600	22.959	39.826,87
09/11/2021	1,6760	0,72%	1,6580	1,6940	1,6580	10.914	18.371,87
08/11/2021	1,6640	0,97%	1,6400	1,6900	1,6400	11.277	18.834,27
05/11/2021	1,6480	-0,72%	1,6600	1,6780	1,6480	3.885	6.468,62
04/11/2021	1,6600	-0,84%	1,6600	1,6940	1,6600	8.998	15.086,56
03/11/2021	1,6740	-0,36%	1,6480	1,6940	1,6480	28.751	48.037,68
02/11/2021	1,6800	-0,83%	1,6780	1,6880	1,6500	13.182	21.979,50
01/11/2021	1,6940	-0,12%	1,6940	1,6960	1,6760	8.504	14.373,37
29/10/2021	1,6960	-0,12%	1,6740	1,7300	1,6720	6.255	10.601,98
27/10/2021	1,6980	-0,12%	1,6740	1,7000	1,6740	849	1.432,38
26/10/2021	1,7000	0,00%	1,6760	1,7000	1,6740	2.213	3.743,44
25/10/2021	1,7000	0,00%	1,6600	1,7000	1,6540	4.986	8.350,66
22/10/2021	1,7000	-2,19%	1,7080	1,7140	1,6840	12.682	21.511,92
21/10/2021	1,7380	1,52%	1,7000	1,7380	1,7000	7.045	12.051,83
20/10/2021	1,7120	1,30%	1,6900	1,7180	1,6900	5.053	8.610,46
19/10/2021	1,6900	0,60%	1,6720	1,6980	1,6720	11.714	19.716,72
18/10/2021	1,6800	-1,75%	1,7000	1,7080	1,6760	15.701	26.464,21
15/10/2021	1,7100	0,59%	1,6700	1,7280	1,6700	8.766	14.938,78
14/10/2021	1,7000	0,00%	1,6920	1,7060	1,6740	7.681	12.986,64
13/10/2021	1,7000	-1,16%	1,7100	1,7400	1,7000	9.495	16.350,08
12/10/2021	1,7200	-0,12%	1,7020	1,7300	1,6880	10.795	18.412,84
11/10/2021	1,7220	-2,60%	1,7580	1,7600	1,7200	5.965	10.315,92
08/10/2021	1,7680	0,45%	1,7280	1,7860	1,7280	23.777	41.822,17
07/10/2021	1,7600	3,53%	1,7300	1,7640	1,7000	16.551	28.736,44
06/10/2021	1,7000	-1,96%	1,7580	1,7580	1,7000	6.951	12.068,94
05/10/2021	1,7340	2,73%	1,6740	1,7400	1,6680	41.455	70.260,19
04/10/2021	1,6880	-2,99%	1,7680	1,7700	1,6560	44.314	76.204,74
01/10/2021	1,7400	-5,84%	1,7400	1,7580	1,6700	108.564	186.236,69
30/9/2021	1,8480	-3,14%	1,9140	1,9500	1,8040	29.262	55.145,65
29/9/2021	1,9080	2,03%	1,8500	1,9200	1,8340	14.825	27.949,74
28/9/2021	1,8700	-2,81%	1,9240	1,9400	1,8700	19.661	37.443,85
27/9/2021	1,9240	-0,31%	1,9360	1,9760	1,9240	6.819	13.222,81
24/9/2021	1,9300	0,00%	1,9300	1,9760	1,9100	16.876	32.768,82
23/9/2021	1,9300	-1,53%	1,9860	1,9980	1,9020	14.925	29.212,07
22/9/2021	1,9600	0,51%	1,9260	1,9760	1,9260	15.014	29.448,75
21/9/2021	1,9500	-0,20%	1,9520	1,9640	1,9320	19.919	38.784,46
20/9/2021	1,9540	-1,31%	1,9800	1,9800	1,9180	30.671	59.710,12
17/9/2021	1,9800	0,00%	1,9800	2,0000	1,9700	21.260	42.360,35
16/9/2021	1,9800	-0,50%	2,0200	2,0300	1,9720	22.864	45.534,30
15/9/2021	1,9900	-0,50%	1,9900	2,0600	1,9900	93.905	190.894,01
14/9/2021	2,0000	4,71%	1,9340	2,0000	1,9000	111.648	220.667,40
13/9/2021	1,9100	1,27%	1,9000	1,9360	1,8600	17.458	33.292,73
10/9/2021	1,8860	-0,74%	1,9000	1,9340	1,8860	21.088	40.258,19
09/9/2021	1,9000	-0,31%	1,9260	1,9300	1,8720	22.685	43.201,52
08/9/2021	1,9060	2,03%	1,8880	1,9060	1,8460	66.149	124.442,09
07/9/2021	1,8680	1,41%	1,8500	1,9080	1,8380	53.890	101.424,07
06/9/2021	1,8420	0,77%	1,8000	1,8440	1,8000	54.380	99.798,43
03/9/2021	1,8280	0,99%	1,8100	1,8360	1,7820	38.499	69.934,55
02/9/2021	1,8100	1,00%	1,7680	1,8100	1,7680	17.888	32.092,72
01/9/2021	1,7920	0,56%	1,7800	1,8100	1,7800	10.515	18.895,21
31/8/2021	1,7820	-0,89%	1,7700	1,7980	1,7700	14.025	24.999,40
30/8/2021	1,7980	0,90%	1,7900	1,8180	1,7900	19.665	35.472,82
27/8/2021	1,7820	0,00%	1,7800	1,7980	1,7680	7.500	13.327,12
26/8/2021	1,7820	-1,55%	1,7820	1,7960	1,7600	45.514	80.731,62
25/8/2021	1,8100	-1,42%	1,7740	1,8200	1,7740	23.863	42.665,65
24/8/2021	1,8360	0,88%	1,8380	1,8400	1,7880	28.671	52.270,62
23/8/2021	1,8200	4,12%	1,7480	1,8300	1,7480	52.119	94.407,26
20/8/2021	1,7480	1,04%	1,7020	1,7560	1,7020	16.558	28.936,23
19/8/2021	1,7300	-1,93%	1,7140	1,7600	1,7140	23.921	41.253,45
18/8/2021	1,7640	0,11%	1,7620	1,7880	1,7200	8.669	15.269,19
17/8/2021	1,7620	-2,11%	1,8200	1,8200	1,7600	6.606	11.759,29
16/8/2021	1,8000	0,22%	1,7800	1,8300	1,7800	24.634	44.270,75
13/8/2021	1,7960	4,06%	1,7300	1,8100	1,7020	71.234	126.779,72
12/8/2021	1,7260	3,11%	1,6760	1,7260	1,6760	27.816	47.432,52
11/8/2021	1,6740	0,36%	1,6600	1,6740	1,6420	19.836	32.981,62
10/8/2021	1,6680	0,48%	1,6600	1,6700	1,6280	3.867	6.410,42
09/8/2021	1,6600	1,84%	1,6300	1,6680	1,6100	12.113	20.084,08
06/8/2021	1,6300	0,00%	1,6300	1,6300	1,6220	2.634	4.285,62
05/8/2021	1,6300	-1,57%	1,6560	1,6580	1,6300	5.724	9.390,08
04/8/2021	1,6560	0,85%	1,6400	1,6600	1,6400	16.112	26.732,55
03/8/2021	1,6420	-0,48%	1,6500	1,6760	1,6420	13.111	21.787,82
02/8/2021	1,6500	-0,72%	1,6400	1,6760	1,6400	12.772	21.141,21
30/7/2021	1,6620	0,36%	1,6760	1,6760	1,6300	7.196	11.880,41
29/7/2021	1,6560	0,49%	1,6480	1,6720	1,6480	11.820	19.614,03
28/7/2021	1,6480	2,11%	1,6280	1,6520	1,6000	25.818	42.213,49
27/7/2021	1,6140	0,75%	1,5800	1,6140	1,5800	9.441	15.153,13
26/7/2021	1,6020	3,22%	1,5700	1,6020	1,5700	5.428	8.564,36
23/7/2021	1,5520	0,00%	1,5440	1,5940	1,5440	3.520	5.483,47
22/7/2021	1,5520	-0,51%	1,5660	1,5800	1,5500	8.894	13.876,31
21/7/2021	1,5600	-0,64%	1,5060	1,5960	1,5060	11.035	17.485,10
20/7/2021	1,5700	2,08%	1,5140	1,5700	1,5140	7.910	12.307,22
19/7/2021	1,5380	-4,94%	1,5760	1,5900	1,5380	15.833	24.670,06
16/7/2021	1,6180	1,76%	1,5820	1,6180	1,5820	3.921	6.251,93
15/7/2021	1,5900	-1,73%	1,5820	1,6440	1,5820	13.233	21.317,30
14/7/2021	1,6180	-0,25%	1,6220	1,6260	1,6000	8.920	14.319,38
13/7/2021	1,6220	1,37%	1,6020	1,6320	1,6020	14.661	23.739,00
12/7/2021	1,6000	1,14%	1,5960	1,6160	1,5900	15.314	24.521,00
09/7/2021	1,5820	2,33%	1,5460	1,5880	1,5400	22.918	36.104,00
08/7/2021	1,5460	-3,38%	1,5840	1,5980	1,5420	34.741	54.142,00
07/7/2021	1,6000	-0,62%	1,6100	1,6380	1,5900	10.217	16.529,00
06/7/2021	1,6100	-0,37%	1,6160	1,6160	1,5920	6.932	11.152,00
05/7/2021	1,6160	-1,10%	1,6080	1,6200	1,5900	11.367	18.280,00
02/7/2021	1,6340	1,11%	1,5920	1,6340	1,5840	27.226	43.741,00
01/7/2021	1,6160	-2,53%	1,6700	1,6900	1,5980	43.957	71.203,00
30/6/2021	1,6580	-3,15%	1,7200	1,7200	1,6580	18.893	31.527,00
29/6/2021	1,7120	-0,47%	1,7060	1,7160	1,6800	17.344	29.373,00
28/6/2021	1,7200	2,26%	1,6820	1,7400	1,6820	56.736	97.176,00
25/6/2021	1,6820	-1,64%	1,7400	1,7880	1,6820	108.359	189.464,00
24/6/2021	1,7100	3,64%	1,6400	1,7200	1,6400	85.818	145.296,00
23/6/2021	1,6500	-0,72%	1,6580	1,6720	1,6300	11.410	18.809,00
22/6/2021	1,6620	1,71%	1,6040	1,6700	1,6020	42.730	70.572,00
18/6/2021	1,6340	2,77%	1,5780	1,6380	1,5780	36.484	59.246,00
17/6/2021	1,5900	0,63%	1,5900	1,5980	1,5640	5.373	8.545,00
16/6/2021	1,5800	0,51%	1,5700	1,5940	1,5680	6.455	10.185,00
15/6/2021	1,5720	-1,26%	1,5880	1,6200	1,5720	51.664	82.671,00
14/6/2021	1,5920	0,00%	1,5900	1,6000	1,5700	38.213	60.380,00
11/6/2021	1,5920	-1,49%	1,6100	1,6500	1,5880	35.994	57.873,00
10/6/2021	1,6160	-1,94%	1,6500	1,6500	1,6100	56.016	90.764,00
09/6/2021	1,6480	-0,12%	1,6700	1,6800	1,6420	90.586	150.506,00
08/6/2021	1,6500	6,59%	1,5740	1,6900	1,5640	303.208	496.366,00
07/6/2021	1,5480	2,52%	1,5280	1,5580	1,5020	47.084	72.537,00
04/6/2021	1,5100	-1,69%	1,5300	1,5800	1,5000	323.463	488.835,00
03/6/2021	1,5360	-1,29%	1,5280	1,5800	1,5200	25.736	39.689,00
02/6/2021	1,5560	5,14%	1,4700	1,5620	1,4700	126.190	193.033,00
01/6/2021	1,4800	-1,20%	1,4820	1,4900	1,4700	15.499	22.901,00
31/5/2021	1,4980	-0,66%	1,4720	1,5060	1,4720	5.175	7.764,00
28/5/2021	1,5080	0,80%	1,4800	1,5080	1,4660	18.450	27.494,00
27/5/2021	1,4960	0,54%	1,4700	1,5000	1,4580	3.132	4.671,00
26/5/2021	1,4880	1,92%	1,4400	1,4880	1,4400	8.005	11.794,00
25/5/2021	1,4600	0,97%	1,4800	1,4820	1,4520	7.891	11.556,00
24/5/2021	1,4460	-1,36%	1,4480	1,4660	1,4400	11.638	16.823,00
21/5/2021	1,4660	-2,14%	1,4700	1,4900	1,4300	21.664	31.556,00
20/5/2021	1,4980	2,60%	1,4600	1,5100	1,4540	43.214	63.829,00
19/5/2021	1,4600	-2,67%	1,4680	1,4880	1,4600	12.588	18.515,00
18/5/2021	1,5000	-0,53%	1,5100	1,5240	1,5000	26.998	40.782,00
17/5/2021	1,5080	1,62%	1,4840	1,5100	1,4840	6.274	9.428,00
14/5/2021	1,4840	-0,93%	1,5060	1,5300	1,4840	14.645	22.133,00
13/5/2021	1,4980	-0,13%	1,4660	1,5200	1,4620	23.767	35.794,00
12/5/2021	1,5000	2,04%	1,4800	1,5040	1,4660	21.460	31.922,00
11/5/2021	1,4700	-0,54%	1,4660	1,4860	1,4500	6.378	9.312,00
10/5/2021	1,4780	0,54%	1,4700	1,4940	1,4700	10.354	15.329,00
07/5/2021	1,4700	0,00%	1,4500	1,5100	1,4500	30.215	44.828,00
06/5/2021	1,4700	-0,14%	1,4860	1,4860	1,4520	2.908	4.268,00
05/5/2021	1,4720	0,14%	1,4600	1,4900	1,4520	8.216	12.088,00
29/4/2021	1,4700	-2,52%	1,4980	1,5060	1,4700	21.716	32.416,00
28/4/2021	1,5080	0,67%	1,5060	1,5100	1,4700	14.261	21.379,00
27/4/2021	1,4980	-0,13%	1,5160	1,5180	1,4900	35.225	52.770,00
26/4/2021	1,5000	3,59%	1,4400	1,5000	1,4400	29.254	43.381,00
23/4/2021	1,4480	0,84%	1,4500	1,4500	1,4220	11.908	17.142,00
22/4/2021	1,4360	1,13%	1,4200	1,4560	1,4100	15.909	22.846,00
21/4/2021	1,4200	-2,20%	1,4480	1,4580	1,4200	23.640	34.025,00
20/4/2021	1,4520	2,54%	1,4060	1,4520	1,4020	24.573	34.912,00
19/4/2021	1,4160	-5,98%	1,4780	1,4800	1,4160	68.945	99.438,00
16/4/2021	1,5060	-0,26%	1,4920	1,5500	1,4880	28.974	43.820,00
15/4/2021	1,5100	-3,21%	1,5800	1,5800	1,5100	22.083	33.846,00
14/4/2021	1,5600	0,65%	1,5600	1,5880	1,5400	36.856	57.483,00
13/4/2021	1,5500	-0,51%	1,5340	1,5700	1,5300	9.751	15.154,00
12/4/2021	1,5580	1,83%	1,5300	1,5660	1,5200	17.866	27.658,00
09/4/2021	1,5300	1,32%	1,5300	1,5500	1,5060	42.938	65.994,00
08/4/2021	1,5100	-1,44%	1,5200	1,5720	1,5100	35.144	53.733,00
07/4/2021	1,5320	-6,01%	1,6040	1,6180	1,5280	69.815	109.660,00
06/4/2021	1,6300	-0,37%	1,6500	1,6640	1,6040	43.787	71.607,00
01/4/2021	1,6360	-0,24%	1,6400	1,6700	1,6200	55.325	90.530,00
31/3/2021	1,6400	-0,24%	1,7000	1,7180	1,6400	89.706	150.798,00
30/3/2021	1,6440	14,17%	1,4320	1,6700	1,4240	944.561	1.328.974,00
29/3/2021	1,4400	0,70%	1,4160	1,4400	1,4120	42.805	61.011,00
26/3/2021	1,4300	0,70%	1,4200	1,4320	1,4100	37.249	52.754,00
24/3/2021	1,4200	0,71%	1,4020	1,4300	1,4020	11.934	16.891,00
23/3/2021	1,4100	0,86%	1,3900	1,4280	1,3900	36.846	51.630,00
22/3/2021	1,3980	-0,14%	1,3820	1,4160	1,3820	15.481	21.685,00
19/3/2021	1,4000	0,00%	1,3900	1,4180	1,3800	12.585	17.531,00
18/3/2021	1,4000	-1,96%	1,4120	1,4200	1,3980	12.730	17.868,00
17/3/2021	1,4280	-0,14%	1,4300	1,4480	1,4080	10.592	15.121,00
16/3/2021	1,4300	1,71%	1,4100	1,4300	1,4020	8.191	11.602,00
12/3/2021	1,4060	-3,03%	1,4620	1,4680	1,4020	33.273	47.121,00
11/3/2021	1,4500	2,69%	1,4200	1,4600	1,4200	28.415	41.112,00
10/3/2021	1,4120	-0,56%	1,4020	1,4300	1,4020	28.464	40.241,00
09/3/2021	1,4200	0,00%	1,4200	1,4220	1,4040	22.722	32.086,00
08/3/2021	1,4200	-0,56%	1,4200	1,4320	1,4000	8.149	11.550,00
05/3/2021	1,4280	2,15%	1,4000	1,4280	1,3840	24.752	35.150,00
04/3/2021	1,3980	1,30%	1,3620	1,4000	1,3620	12.089	16.856,00
03/3/2021	1,3800	-3,50%	1,4220	1,4220	1,3800	144.182	201.910,00
02/3/2021	1,4300	0,42%	1,4320	1,4420	1,4100	31.059	44.198,00
01/3/2021	1,4240	-1,39%	1,4680	1,4680	1,4240	31.371	45.333,00
26/2/2021	1,4440	1,55%	1,3960	1,4500	1,3960	21.242	30.547,00
25/2/2021	1,4220	1,72%	1,3820	1,4300	1,3820	12.373	17.519,00
24/2/2021	1,3980	2,49%	1,3700	1,3980	1,3640	13.702	18.947,00
23/2/2021	1,3640	-0,73%	1,3700	1,4080	1,3560	12.160	16.746,00
22/2/2021	1,3740	-0,43%	1,3720	1,3740	1,3600	5.358	7.332,00
19/2/2021	1,3800	0,44%	1,3940	1,4780	1,3800	14.628	20.545,00
18/2/2021	1,3740	-2,55%	1,3920	1,4000	1,3700	29.166	40.156,00
17/2/2021	1,4100	0,14%	1,4080	1,4100	1,3800	33.361	46.422,00
16/2/2021	1,4080	0,28%	1,4120	1,4300	1,4000	9.139	12.870,00
15/2/2021	1,4040	-4,49%	1,4660	1,4680	1,4040	53.071	75.823,00
12/2/2021	1,4700	0,82%	1,4200	1,4720	1,4200	9.731	14.249,00
11/2/2021	1,4580	3,55%	1,4000	1,4700	1,3900	23.822	34.061,00
10/2/2021	1,4080	-0,71%	1,4160	1,4180	1,4000	5.267	7.433,00
09/2/2021	1,4180	-0,56%	1,4240	1,4240	1,4000	17.638	24.986,00
08/2/2021	1,4260	3,94%	1,3520	1,4300	1,3520	40.395	56.716,00
05/2/2021	1,3720	0,29%	1,3500	1,3740	1,3500	3.970	5.414,00
04/2/2021	1,3680	0,00%	1,3680	1,3700	1,3680	2.500	3.422,00
03/2/2021	1,3680	-0,15%	1,3400	1,3840	1,3400	5.190	7.097,00
02/2/2021	1,3700	1,33%	1,3520	1,3920	1,3520	2.800	3.843,00
01/2/2021	1,3520	-1,74%	1,3920	1,3940	1,3500	5.319	7.265,00
29/1/2021	1,3760	-0,86%	1,3880	1,3960	1,3740	12.055	16.635,00
28/1/2021	1,3880	0,58%	1,3600	1,3920	1,3500	19.615	26.749,00
27/1/2021	1,3800	-2,68%	1,4140	1,4160	1,3800	15.882	22.134,00
26/1/2021	1,4180	-0,14%	1,4200	1,4400	1,3940	16.221	22.777,00
25/1/2021	1,4200	-0,98%	1,4540	1,4600	1,4000	20.554	29.402,00
22/1/2021	1,4340	0,70%	1,4240	1,4740	1,4240	44.728	64.920,00
21/1/2021	1,4240	-0,70%	1,4320	1,4480	1,4200	48.843	69.510,00
20/1/2021	1,4340	-1,78%	1,4400	1,4500	1,4320	830	1.192,00
19/1/2021	1,4600	1,53%	1,4060	1,4600	1,4060	20.290	29.404,00
18/1/2021	1,4380	-0,28%	1,4180	1,4420	1,4080	10.259	14.627,00
15/1/2021	1,4420	0,14%	1,4220	1,4480	1,4160	15.079	21.591,00
14/1/2021	1,4400	0,98%	1,4260	1,4560	1,4220	5.395	7.791,00
13/1/2021	1,4260	-1,66%	1,4280	1,4580	1,4260	6.034	8.680,00
12/1/2021	1,4500	0,55%	1,4400	1,4640	1,4240	16.799	24.253,00
11/1/2021	1,4420	-3,74%	1,4680	1,4700	1,4420	13.833	20.215,00
08/1/2021	1,4980	-1,19%	1,5280	1,5280	1,4700	15.435	23.111,00
07/1/2021	1,5160	1,34%	1,5080	1,5400	1,4840	81.483	122.635,00
05/1/2021	1,4960	4,62%	1,4020	1,5500	1,4020	107.610	158.779,00
04/1/2021	1,4300	0,70%	1,4020	1,4300	1,3840	18.257	25.789,00
31/12/2020	1,4200	0,00%	1,4100	1,4340	1,4020	13.352	18.969,00
30/12/2020	1,4200	0,14%	1,4040	1,4300	1,4040	19.308	27.309,00
29/12/2020	1,4180	0,57%	1,4100	1,4260	1,4000	24.653	,00
28/12/2020	1,4100	-1,26%	1,4600	1,4600	1,4000	54.337	76.303,00
23/12/2020	1,4280	-0,83%	1,4320	1,4440	1,4080	11.480	16.338,00
22/12/2020	1,4400	2,86%	1,4180	1,5000	1,4180	14.338	20.823,00
21/12/2020	1,4000	-1,96%	1,3960	1,4000	1,3720	71.498	99.057,00
18/12/2020	1,4280	1,85%	1,4200	1,4340	1,4000	27.504	39.028,00
17/12/2020	1,4020	-0,71%	1,4120	1,4200	1,3980	16.095	22.560,00
16/12/2020	1,4120	-1,26%	1,4400	1,4400	1,4100	8.744	12.427,00
15/12/2020	1,4300	0,28%	1,4260	1,4400	1,4140	16.537	23.611,00
14/12/2020	1,4260	-0,28%	1,4280	1,4460	1,4100	38.448	55.222,00
11/12/2020	1,4300	0,42%	1,4200	1,4380	1,4080	102.370	145.372,00
10/12/2020	1,4240	-1,11%	1,4300	1,4500	1,4220	81.411	117.087,00
09/12/2020	1,4400	-0,69%	1,4300	1,4540	1,4300	94.483	135.759,00
08/12/2020	1,4500	-0,68%	1,4340	1,4700	1,4300	26.070	37.623,00
07/12/2020	1,4600	1,39%	1,4380	1,4700	1,4240	52.653	75.887,00
04/12/2020	1,4400	-2,31%	1,4860	1,4880	1,4400	164.168	238.537,00
03/12/2020	1,4740	0,41%	1,4740	1,4960	1,4500	57.285	84.378,00
02/12/2020	1,4680	3,97%	1,4160	1,4700	1,4020	152.562	217.899,00
01/12/2020	1,4120	3,07%	1,3520	1,4200	1,3500	56.730	78.660,00
30/11/2020	1,3700	-0,58%	1,3800	1,4000	1,3500	37.430	51.138,00
27/11/2020	1,3780	-2,27%	1,3960	1,4160	1,3680	101.953	140.861,00
26/11/2020	1,4100	1,29%	1,4180	1,4200	1,3920	36.202	50.795,00
25/11/2020	1,3920	-0,57%	1,4240	1,4240	1,3800	19.480	27.483,00
24/11/2020	1,4000	2,19%	1,3700	1,4260	1,3500	67.748	93.922,00
23/11/2020	1,3700	-1,72%	1,3980	1,4080	1,3540	24.788	34.109,00
20/11/2020	1,3940	0,14%	1,4180	1,4180	1,3720	7.362	10.210,00
19/11/2020	1,3920	0,43%	1,3700	1,4240	1,3700	14.989	20.770,00
18/11/2020	1,3860	1,32%	1,3800	1,4200	1,3500	79.845	111.406,00
17/11/2020	1,3680	1,63%	1,3380	1,3800	1,3240	39.308	53.290,00
16/11/2020	1,3460	2,44%	1,3000	1,3480	1,2920	27.082	35.985,00
13/11/2020	1,3140	1,70%	1,2920	1,3140	1,2880	25.764	33.579,00
12/11/2020	1,2920	-1,82%	1,3240	1,3380	1,2920	43.825	57.082,00
11/11/2020	1,3160	0,00%	1,3380	1,3440	1,3080	27.593	36.371,00

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.%