Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

18,3000 €

0,1000 (0,55%)

Άνοιγμα 18,3000
Υψηλό 18,4100
Χαμηλό 18,2000

Όγκος 266.994
Τζίρος 4.887.284 €
Πράξεις 1.362

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/8/2024	15,7200	1,22%	15,5300	15,7400	15,4400	155.504	2.433.672,74
12/8/2024	15,5300	-0,26%	15,6000	15,6900	15,5300	175.731	2.741.069,25
09/8/2024	15,5700	-0,26%	15,6400	15,6800	15,5400	129.394	2.019.320,12
08/8/2024	15,6100	1,23%	15,5000	15,6400	15,4000	308.791	4.806.589,42
07/8/2024	15,4200	2,39%	15,2400	15,6400	15,2200	585.580	9.073.435,02
06/8/2024	15,0600	1,62%	14,9000	15,4800	14,9000	544.139	8.235.707,25
05/8/2024	14,8200	-5,61%	15,0000	15,0900	14,5600	700.791	10.407.661,63
02/8/2024	15,7000	-1,57%	15,8900	15,8900	15,5100	471.339	7.408.647,34
01/8/2024	15,9500	-0,99%	16,0000	16,0800	15,9100	203.090	3.244.095,79
31/7/2024	16,1100	1,07%	15,9100	16,1100	15,8900	372.934	5.981.257,47
30/7/2024	15,9400	-0,62%	16,0400	16,0600	15,9000	492.590	7.858.320,87
29/7/2024	16,0400	0,38%	15,9800	16,0400	15,8900	112.598	1.801.568,50
26/7/2024	15,9800	0,69%	15,8700	16,0200	15,7900	391.442	6.247.643,17
25/7/2024	15,8700	-0,56%	15,9600	15,9600	15,6200	475.328	7.518.573,54
24/7/2024	15,9600	-0,44%	16,0000	16,0000	15,7400	344.668	5.473.895,19
23/7/2024	16,0300	0,12%	16,1000	16,1000	15,9500	232.041	3.716.180,34
22/7/2024	16,0100	1,27%	15,8800	16,0100	15,8000	291.461	4.645.415,25
19/7/2024	15,8100	0,38%	15,7000	15,8100	15,6000	241.910	3.807.105,35
18/7/2024	15,7500	-0,32%	15,8000	15,8700	15,6100	319.929	5.029.968,38
17/7/2024	15,8000	1,28%	15,5800	15,8000	15,5100	316.467	4.973.334,32
16/7/2024	15,6000	0,00%	15,6000	15,7000	15,4500	1.153.249	17.929.668,12
15/7/2024	15,6000	-0,64%	15,7000	15,9000	15,6000	290.817	4.557.833,37
12/7/2024	15,7000	0,77%	15,5800	15,7900	15,5000	364.475	5.705.965,90
11/7/2024	15,5800	2,43%	15,1800	15,5800	15,1700	332.407	5.145.043,52
10/7/2024	15,2100	-1,23%	15,4000	15,4000	15,1600	237.124	3.612.794,94
09/7/2024	15,4000	2,67%	14,9000	15,4000	14,9000	428.205	6.530.954,86
08/7/2024	15,0000	-0,27%	15,0000	15,1000	14,8600	361.505	5.419.167,18
05/7/2024	15,0400	0,60%	14,9800	15,0500	14,9500	181.281	2.720.165,08
04/7/2024	14,9500	1,01%	14,8000	14,9600	14,8000	200.889	2.995.823,90
03/7/2024	14,8000	0,89%	14,7400	14,8400	14,7400	144.483	2.137.819,10
02/7/2024	14,6700	-0,47%	14,7400	14,9000	14,6700	193.436	2.853.547,84
01/7/2024	14,7400	0,68%	14,6400	14,8000	14,6400	153.859	2.270.186,25
28/6/2024	14,6400	-1,01%	14,8800	14,9400	14,6400	354.428	5.223.962,44
27/6/2024	14,7900	-0,74%	14,9000	14,9100	14,7900	244.686	3.634.903,74
26/6/2024	14,9000	2,97%	14,4000	14,9000	14,4000	548.433	8.063.441,13
25/6/2024	14,4700	-0,62%	14,4500	14,5700	14,4000	354.887	5.136.300,85
21/6/2024	14,5600	-0,27%	14,6000	14,6800	14,5000	744.008	10.841.570,09
20/6/2024	14,6000	-0,82%	14,7000	14,7900	14,6000	314.863	4.611.496,19
19/6/2024	14,7200	-0,20%	14,7500	14,8400	14,6500	198.812	2.925.501,68
18/6/2024	14,7500	-0,34%	14,8900	14,9000	14,7300	284.054	4.199.878,55
17/6/2024	14,8000	-0,20%	14,9900	14,9900	14,7600	174.159	2.583.420,29
14/6/2024	14,8300	-0,60%	14,9200	14,9900	14,7100	319.216	4.737.220,14
13/6/2024	14,9200	1,50%	14,7000	14,9500	14,7000	264.879	3.945.365,72
12/6/2024	14,7000	-0,07%	14,8600	14,9700	14,7000	296.318	4.382.643,39
11/6/2024	14,7100	-1,41%	15,0200	15,0800	14,7000	414.246	6.130.419,70
10/6/2024	14,9200	0,13%	14,8000	15,0300	14,6300	315.959	4.691.370,17
07/6/2024	14,9000	-0,67%	15,0000	15,1000	14,9000	131.438	1.970.708,51
06/6/2024	15,0000	-0,86%	15,1700	15,2500	14,9800	261.746	3.943.894,16
05/6/2024	15,1300	4,06%	14,6100	15,1300	14,6000	813.746	12.142.202,68
04/6/2024	14,5400	-2,28%	14,8300	14,8600	14,5000	938.126	13.704.289,62
03/6/2024	14,8800	1,57%	14,6500	14,9400	14,6500	261.386	3.881.006,33
31/5/2024	14,6500	-0,48%	14,8500	14,9300	14,6500	1.345.039	19.751.821,56
30/5/2024	14,7200	-0,61%	14,9400	15,1100	14,7200	522.630	7.752.899,49
29/5/2024	14,8100	0,20%	14,9000	14,9800	14,7300	364.541	5.418.998,75
28/5/2024	14,7800	-1,60%	15,0800	15,1000	14,7800	557.316	8.300.419,45
27/5/2024	15,0200	-0,40%	15,1200	15,3200	15,0200	253.981	3.847.850,82
24/5/2024	15,0800	0,87%	14,9000	15,2000	14,9000	320.301	4.841.119,87
23/5/2024	14,9500	0,47%	14,9500	15,1600	14,9500	498.158	7.485.019,34
22/5/2024	14,8800	-1,98%	15,2000	15,2600	14,8800	957.356	14.352.002,86
21/5/2024	15,1800	-1,11%	15,4000	15,5000	15,1800	666.497	10.186.458,56
20/5/2024	15,3500	0,33%	15,3000	15,5100	15,3000	325.657	5.015.857,97
17/5/2024	15,3000	-1,54%	15,6600	15,6600	15,3000	414.971	6.410.021,14
16/5/2024	15,5400	0,00%	15,5400	15,6800	15,4100	303.421	4.712.553,75
15/5/2024	15,5400	0,26%	15,6000	15,6700	15,5300	226.078	3.524.733,50
14/5/2024	15,5000	0,52%	15,4100	15,6100	15,4000	475.731	7.369.527,81
13/5/2024	15,4200	0,06%	15,4600	15,4800	15,3900	413.756	6.385.860,47
10/5/2024	15,4100	-0,77%	15,5300	15,5500	15,4100	568.121	8.797.359,34
09/5/2024	15,5300	-0,26%	15,5700	15,6400	15,5300	490.267	7.639.289,65
08/5/2024	15,5700	0,45%	15,5000	15,7000	15,5000	1.244.839	19.383.189,17
02/5/2024	15,5000	-0,70%	15,6100	15,7400	15,5000	848.749	13.220.906,89
30/4/2024	15,6100	-1,51%	15,8800	15,8900	15,6100	565.811	8.889.386,23
29/4/2024	15,8500	-3,47%	16,0000	16,0000	15,8500	657.230	10.460.095,81
26/4/2024	16,4200	0,86%	16,4300	16,5900	16,4200	389.781	6.427.173,89
25/4/2024	16,2800	-1,81%	16,6400	16,6500	16,2800	391.239	6.434.150,62
24/4/2024	16,5800	-0,42%	16,7400	16,7700	16,5800	286.239	4.774.386,55
23/4/2024	16,6500	0,06%	16,6400	16,7500	16,6400	528.721	8.827.650,96
22/4/2024	16,6400	1,28%	16,4300	16,7000	16,4300	301.425	5.017.681,35
19/4/2024	16,4300	1,73%	16,0800	16,5500	16,0800	428.821	7.012.629,93
18/4/2024	16,1500	0,37%	16,1800	16,2800	16,1500	282.094	4.567.753,31
17/4/2024	16,0900	0,00%	16,2000	16,3200	16,0900	397.643	6.439.322,44
16/4/2024	16,0900	-0,80%	16,2200	16,2600	16,0900	402.537	6.502.362,77
15/4/2024	16,2200	-0,49%	16,1700	16,3700	16,1100	472.726	7.668.489,96
12/4/2024	16,3000	0,43%	16,2300	16,4500	16,2300	150.195	2.456.130,42
11/4/2024	16,2300	0,25%	16,2700	16,3500	16,1500	136.412	2.217.964,52
10/4/2024	16,1900	0,00%	16,3400	16,4000	16,1900	205.763	3.342.733,37
09/4/2024	16,1900	0,50%	16,2000	16,3900	16,1300	277.257	4.497.861,79
08/4/2024	16,1100	-0,43%	16,1800	16,3800	16,1100	254.056	4.113.775,22
05/4/2024	16,1800	-0,06%	16,1900	16,2700	16,1000	294.004	4.757.809,07
04/4/2024	16,1900	0,43%	16,2000	16,4000	16,1600	269.397	4.372.941,93
03/4/2024	16,1200	-1,16%	16,5000	16,5000	16,1200	408.953	6.650.440,87
02/4/2024	16,3100	-2,22%	16,6800	16,7100	16,2900	306.947	5.046.260,45
28/3/2024	16,6800	2,58%	16,3100	16,8000	16,2800	371.848	6.189.678,07
27/3/2024	16,2600	0,06%	16,2500	16,5100	16,2500	384.941	6.296.450,90
26/3/2024	16,2500	-1,46%	16,3600	16,5500	16,2500	359.657	5.888.849,11
22/3/2024	16,4900	0,06%	16,5700	16,6500	16,4100	233.910	3.861.914,93
21/3/2024	16,4800	-0,60%	16,5800	16,7500	16,4800	214.411	3.554.974,91
20/3/2024	16,5800	2,22%	16,2200	16,6700	16,2200	284.639	4.696.465,79
19/3/2024	16,2200	-3,57%	16,7800	16,9000	16,2200	525.531	8.661.038,41
15/3/2024	16,8200	-0,18%	16,9400	17,0900	16,7500	1.898.739	31.945.967,97
14/3/2024	16,8500	0,30%	16,9400	17,0400	16,7200	560.637	9.439.239,52
13/3/2024	16,8000	0,60%	16,9600	17,1000	16,8000	338.255	5.734.892,70
12/3/2024	16,7000	-0,42%	17,0000	17,0700	16,7000	330.904	5.576.181,37
11/3/2024	16,7700	-1,64%	17,1200	17,1200	16,7700	350.867	5.918.166,53
08/3/2024	17,0500	-0,29%	17,0000	17,1000	16,8000	130.004	2.213.309,65
07/3/2024	17,1000	2,03%	16,8000	17,1000	16,7300	334.766	5.665.334,23
06/3/2024	16,7600	-1,59%	16,9500	17,1600	16,6200	442.212	7.443.658,71
05/3/2024	17,0300	-1,62%	17,3100	17,3500	16,9100	306.116	5.220.212,55
04/3/2024	17,3100	1,23%	17,1000	17,3100	17,0000	343.745	5.927.783,77
01/3/2024	17,1000	1,36%	16,8700	17,1000	16,8000	226.472	3.851.295,55
29/2/2024	16,8700	0,30%	16,7300	16,8800	16,6900	588.484	9.909.937,95
28/2/2024	16,8200	-0,47%	16,9400	16,9400	16,6000	272.666	4.566.477,07
27/2/2024	16,9000	2,11%	16,5500	16,9400	16,4800	392.417	6.581.448,93
26/2/2024	16,5500	2,54%	16,2000	16,5500	16,2000	259.701	4.264.582,81
23/2/2024	16,1400	0,12%	16,1200	16,2500	16,1000	291.142	4.710.324,96
22/2/2024	16,1200	-0,25%	16,1400	16,3000	16,1200	174.093	2.821.490,38
21/2/2024	16,1600	-0,12%	16,2000	16,3200	16,1000	294.811	4.773.806,65
20/2/2024	16,1800	-1,64%	16,3600	16,4100	16,1800	366.620	5.961.715,07
19/2/2024	16,4500	0,86%	16,3000	16,5000	16,2200	161.004	2.634.560,36
16/2/2024	16,3100	1,68%	16,0400	16,4100	16,0000	423.435	6.882.848,63
15/2/2024	16,0400	-1,66%	16,3100	16,4500	16,0200	375.976	6.071.599,09
14/2/2024	16,3100	-0,12%	16,1500	16,4800	16,1500	204.911	3.350.403,63
13/2/2024	16,3300	-1,57%	16,4700	16,5300	16,3300	185.982	3.057.744,91
12/2/2024	16,5900	0,85%	16,4900	16,6300	16,4500	186.344	3.086.411,67
09/2/2024	16,4500	0,61%	16,4600	16,5300	16,3800	222.550	3.667.227,09
08/2/2024	16,3500	-0,43%	16,4200	16,4900	16,3300	483.479	7.932.493,97
07/2/2024	16,4200	-0,36%	16,4000	16,5500	16,3200	319.149	5.240.052,35
06/2/2024	16,4800	-0,12%	16,5000	16,5000	16,2000	1.304.754	21.485.779,35
05/2/2024	16,5000	0,92%	16,3500	16,5000	16,2900	210.425	3.459.121,45
02/2/2024	16,3500	0,86%	16,2100	16,3500	16,1000	227.318	3.699.101,17
01/2/2024	16,2100	1,19%	16,0200	16,2800	16,0200	235.250	3.797.979,68
31/1/2024	16,0200	-0,50%	16,1600	16,2400	16,0200	255.810	4.118.288,88
30/1/2024	16,1000	-0,62%	16,1300	16,2100	16,0000	263.084	4.236.307,63
29/1/2024	16,2000	0,00%	16,0400	16,2000	15,9800	224.502	3.602.058,94
26/1/2024	16,2000	0,12%	16,0300	16,2700	16,0300	143.523	2.322.737,12
25/1/2024	16,1800	-0,86%	16,3600	16,3600	16,1300	259.413	4.204.005,07
24/1/2024	16,3200	2,06%	16,0100	16,3200	16,0100	256.077	4.157.814,63
23/1/2024	15,9900	-0,44%	16,0800	16,2000	15,8900	182.547	2.936.772,06
22/1/2024	16,0600	0,94%	15,8500	16,0600	15,8500	169.343	2.709.979,34
19/1/2024	15,9100	0,06%	15,9500	15,9800	15,8400	182.834	2.909.326,56
18/1/2024	15,9000	-0,31%	15,9600	16,0500	15,8300	198.911	3.170.803,91
17/1/2024	15,9500	1,53%	15,7100	15,9900	15,5000	342.998	5.419.272,01
16/1/2024	15,7100	-0,88%	15,7700	15,9300	15,7000	183.878	2.909.441,18
15/1/2024	15,8500	1,28%	15,6500	15,9500	15,6500	279.536	4.436.526,93
12/1/2024	15,6500	-1,88%	16,0000	16,0000	15,6500	476.546	7.530.019,91
11/1/2024	15,9500	0,63%	15,8500	16,0400	15,7200	435.064	6.923.811,49
10/1/2024	15,8500	0,19%	15,7200	15,8800	15,6900	433.840	6.857.214,43
09/1/2024	15,8200	-0,44%	15,9000	15,9900	15,7300	326.679	5.172.208,51
08/1/2024	15,8900	1,60%	15,7700	15,8900	15,5600	241.483	3.802.191,17
05/1/2024	15,6400	-0,76%	15,8000	15,8000	15,4000	368.617	5.741.892,33
04/1/2024	15,7600	0,96%	15,5200	15,8100	15,5200	279.072	4.384.195,09
03/1/2024	15,6100	0,39%	15,5500	15,6200	15,4000	257.193	4.000.535,50
02/1/2024	15,5500	1,17%	15,3200	15,5500	15,3200	278.863	4.318.921,37
29/12/2023	15,3700	0,33%	15,2700	15,4000	15,2700	150.282	2.305.661,53
28/12/2023	15,3200	-0,65%	15,4200	15,4500	15,2800	246.264	3.779.429,54
27/12/2023	15,4200	0,92%	15,2800	15,4400	15,2800	310.071	4.767.310,85
22/12/2023	15,2800	-1,10%	15,4000	15,4500	15,2800	262.336	4.031.121,53
21/12/2023	15,4500	-0,06%	15,4500	15,4800	15,3500	151.003	2.328.880,28
20/12/2023	15,4600	1,38%	15,2500	15,4700	15,2300	254.595	3.911.137,70
19/12/2023	15,2500	1,26%	15,0600	15,2900	15,0600	407.650	6.213.787,00
18/12/2023	15,0600	-0,40%	15,1400	15,2000	15,0200	791.159	11.944.995,69
15/12/2023	15,1200	0,67%	15,0600	15,1200	14,9700	1.170.906	17.659.214,42
14/12/2023	15,0200	0,81%	15,0300	15,0700	14,9000	532.591	7.993.401,97
13/12/2023	14,9000	1,98%	14,7200	14,9800	14,7200	337.627	5.026.855,75
12/12/2023	14,6100	0,07%	14,6400	14,7500	14,6000	328.451	4.813.897,07
11/12/2023	14,6000	-1,75%	14,8700	14,8700	14,6000	288.060	4.237.555,93
08/12/2023	14,8600	1,99%	14,6600	14,8600	14,6400	192.901	2.848.256,80
07/12/2023	14,5700	0,00%	14,6300	14,7700	14,5700	291.997	4.275.288,72
06/12/2023	14,5700	-2,67%	14,9700	14,9700	14,5700	311.856	4.584.860,29
05/12/2023	14,9700	1,42%	14,7600	14,9700	14,6700	218.528	3.233.959,04
04/12/2023	14,7600	-0,61%	15,0400	15,0500	14,6400	406.991	5.997.769,29
01/12/2023	14,8500	1,02%	14,8000	14,9600	14,7000	297.471	4.399.279,15
30/11/2023	14,7000	-0,54%	14,8800	14,8800	14,6800	928.036	13.658.171,26
29/11/2023	14,7800	0,61%	14,6900	14,8300	14,5700	526.120	7.737.744,73
28/11/2023	14,6900	-0,81%	14,8200	14,8700	14,6100	375.371	5.522.656,92
27/11/2023	14,8100	2,14%	14,6000	14,8100	14,4500	395.218	5.798.377,83
24/11/2023	14,5000	-0,55%	14,5800	14,6800	14,5000	243.992	3.552.934,51
23/11/2023	14,5800	-0,14%	14,6000	14,7300	14,5100	386.200	5.640.839,81
22/11/2023	14,6000	0,62%	14,5100	14,7000	14,5100	442.727	6.458.999,76
21/11/2023	14,5100	-0,75%	14,8600	14,9000	14,5100	710.872	10.372.932,67
20/11/2023	14,6200	-0,88%	14,7500	14,9400	14,6200	561.746	8.291.972,68
17/11/2023	14,7500	-2,12%	15,0400	15,0700	14,7500	975.447	14.511.864,64
16/11/2023	15,0700	0,07%	15,1000	15,1800	15,0100	487.000	7.355.045,10
15/11/2023	15,0600	1,07%	14,9800	15,1000	14,9000	554.151	8.319.868,51
14/11/2023	14,9000	0,00%	14,9000	15,0800	14,8400	599.485	8.977.313,67
13/11/2023	14,9000	-3,18%	15,3900	15,4000	14,8800	707.216	10.656.074,07
10/11/2023	15,3900	-0,39%	15,4500	15,4500	15,1200	302.886	4.622.580,99
09/11/2023	15,4500	0,00%	15,4500	15,5300	15,3500	305.297	4.714.264,62
08/11/2023	15,4500	0,98%	15,3000	15,5800	15,2400	269.059	4.148.508,59
07/11/2023	15,3000	-1,29%	15,4800	15,4900	15,2500	351.740	5.402.440,98
06/11/2023	15,5000	0,32%	15,5000	15,5400	15,2700	577.930	8.918.656,04
03/11/2023	15,4500	-0,39%	15,5700	15,6200	15,4200	808.641	12.539.571,59
02/11/2023	15,5100	-3,54%	15,2200	15,5100	15,2000	867.092	13.346.688,84
01/11/2023	16,0800	0,50%	16,0000	16,2500	15,9100	609.558	9.828.695,13
31/10/2023	16,0000	3,76%	15,5500	16,0300	15,5400	1.026.260	16.322.224,61
30/10/2023	15,4200	1,45%	15,3300	15,5600	15,3000	500.431	7.702.516,40
27/10/2023	15,2000	-1,11%	15,3500	15,4700	15,1600	658.494	10.060.692,93
26/10/2023	15,3700	0,33%	15,3200	15,5600	15,2100	647.453	9.955.911,64
25/10/2023	15,3200	-0,52%	15,5200	15,7100	15,3200	469.894	7.298.275,11
24/10/2023	15,4000	2,19%	15,0700	15,5000	15,0700	862.555	13.075.060,81
23/10/2023	15,0700	0,13%	15,1900	15,3400	15,0700	348.826	5.285.738,97
20/10/2023	15,0500	-0,73%	15,1500	15,3000	15,0500	1.098.232	16.603.956,11
19/10/2023	15,1600	-1,17%	15,3400	15,3900	15,1600	544.165	8.298.015,62
18/10/2023	15,3400	0,26%	15,2500	15,3600	15,2500	670.405	10.265.677,68
17/10/2023	15,3000	0,46%	15,3000	15,4500	15,2400	474.189	7.260.868,51
16/10/2023	15,2300	-1,10%	15,4000	15,4700	15,1900	460.851	7.039.384,53
13/10/2023	15,4000	-0,39%	15,5000	15,6700	15,4000	360.275	5.590.509,27
12/10/2023	15,4600	1,18%	15,2800	15,5500	15,2800	833.231	12.848.250,56
11/10/2023	15,2800	0,86%	15,1000	15,4100	15,1000	591.292	9.038.752,01
10/10/2023	15,1500	1,54%	15,0000	15,3500	15,0000	495.959	7.551.226,22
09/10/2023	14,9200	-1,19%	14,9900	15,2500	14,9200	443.750	6.664.158,53
06/10/2023	15,1000	-1,05%	15,3500	15,4400	15,1000	378.949	5.781.634,59
05/10/2023	15,2600	-0,07%	15,2700	15,5000	15,2600	356.861	5.476.207,66
04/10/2023	15,2700	-1,17%	15,4500	15,7100	15,2700	643.182	9.912.355,31
03/10/2023	15,4500	-0,96%	15,6000	15,8400	15,4500	333.364	5.200.547,56
02/10/2023	15,6000	-1,64%	15,8500	15,9000	15,6000	173.783	2.730.505,49
29/9/2023	15,8600	2,26%	15,6700	16,0600	15,5500	476.259	7.531.667,97
28/9/2023	15,5100	-1,84%	15,8500	15,9200	15,5100	272.275	4.261.928,68
27/9/2023	15,8000	-1,13%	15,9800	16,1700	15,7900	389.833	6.224.351,02
26/9/2023	15,9800	0,38%	15,9200	16,0800	15,6800	964.944	15.291.954,51
25/9/2023	15,9200	1,92%	15,7000	16,1200	15,7000	1.320.642	21.020.998,79
22/9/2023	15,6200	0,06%	15,6800	15,8400	15,6200	461.323	7.242.446,19
21/9/2023	15,6100	-1,01%	15,7700	15,9100	15,6100	324.707	5.108.598,66
20/9/2023	15,7700	-2,35%	16,1500	16,2800	15,7700	404.577	6.457.385,16
19/9/2023	16,1500	-0,92%	16,3000	16,3600	16,1500	270.128	4.385.961,98
18/9/2023	16,3000	0,62%	16,3700	16,4100	16,2000	388.312	6.330.747,10
15/9/2023	16,2000	1,25%	16,1100	16,2900	16,0900	679.251	11.000.877,85
14/9/2023	16,0000	-0,99%	16,0700	16,1400	15,9900	548.001	8.795.468,77
13/9/2023	16,1600	-1,04%	16,4000	16,4300	16,1000	391.632	6.344.520,14
12/9/2023	16,3300	-1,09%	16,5000	16,5300	16,2200	318.588	5.217.962,68
11/9/2023	16,5100	1,23%	16,6000	16,6700	16,3700	381.017	6.308.191,00
08/9/2023	16,3100	1,37%	16,0900	16,3700	16,0000	411.291	6.661.510,55
07/9/2023	16,0900	-1,35%	16,4000	16,4000	16,0200	527.957	8.568.546,27
06/9/2023	16,3100	-0,55%	16,4000	16,5200	16,1800	533.545	8.735.995,08
05/9/2023	16,4000	4,99%	16,0300	16,6900	15,9100	737.151	11.962.370,79
04/9/2023	15,6200	-1,76%	16,0500	16,0500	15,6200	232.349	3.661.352,28
01/9/2023	15,9000	2,05%	15,7400	15,9100	15,7200	225.715	3.580.121,57
31/8/2023	15,5800	-2,01%	15,9000	16,1600	15,5800	1.203.456	18.848.360,06
30/8/2023	15,9000	1,27%	15,8000	16,0300	15,7500	556.591	8.875.827,58
29/8/2023	15,7000	1,36%	15,5000	15,9200	15,4300	480.408	7.563.278,44
28/8/2023	15,4900	2,24%	15,2000	15,6000	15,1400	324.513	5.019.873,29
25/8/2023	15,1500	0,33%	15,1000	15,2000	15,0900	190.531	2.887.078,99
24/8/2023	15,1000	-0,33%	15,1500	15,3100	15,1000	302.859	4.594.471,31
23/8/2023	15,1500	-1,11%	15,3200	15,4800	15,1500	215.488	3.295.557,06
22/8/2023	15,3200	0,52%	15,3900	15,5800	15,2900	170.405	2.626.552,15
21/8/2023	15,2400	1,13%	15,0700	15,5200	15,0700	302.815	4.624.291,35
18/8/2023	15,0700	-0,92%	15,1600	15,3000	15,0600	218.136	3.299.557,36
17/8/2023	15,2100	-0,78%	15,3300	15,3300	15,1800	300.134	4.578.423,33
16/8/2023	15,3300	-0,97%	15,4800	15,5400	15,2400	278.760	4.283.715,18
14/8/2023	15,4800	0,78%	15,2400	15,6500	15,2400	203.624	3.138.492,59
11/8/2023	15,3600	-0,58%	15,5700	15,5700	15,2800	272.131	4.191.043,25
10/8/2023	15,4500	-1,78%	15,7500	15,7700	15,4500	402.396	6.268.814,45
09/8/2023	15,7300	1,09%	15,6000	15,7800	15,6000	191.176	3.001.464,19
08/8/2023	15,5600	-0,77%	15,7800	15,7800	15,5600	121.480	1.895.901,40
07/8/2023	15,6800	0,38%	15,5700	15,8600	15,5700	139.179	2.189.332,50
04/8/2023	15,6200	0,90%	15,6800	15,8400	15,5200	222.353	3.485.928,81
03/8/2023	15,4800	-1,09%	15,7000	15,7900	15,4800	416.704	6.493.089,08
02/8/2023	15,6500	-1,88%	15,8000	15,9400	15,6500	361.504	5.699.574,58
01/8/2023	15,9500	-0,37%	16,0400	16,2100	15,8600	227.482	3.652.035,29
31/7/2023	16,0100	-0,37%	16,1600	16,4500	16,0000	810.685	13.073.718,68
28/7/2023	16,0700	-0,68%	16,2000	16,2100	16,0300	683.682	11.014.574,98
27/7/2023	16,1800	-1,10%	16,2200	16,3700	16,1600	206.310	3.359.549,72
26/7/2023	16,3600	-0,18%	16,3200	16,3600	16,1400	234.139	3.810.542,75
25/7/2023	16,3900	1,05%	16,2000	16,4600	16,2000	197.214	3.221.678,07
24/7/2023	16,2200	-0,73%	16,3900	16,3900	16,1900	132.458	2.150.221,92
21/7/2023	16,3400	-0,97%	16,5000	16,5000	16,3100	203.505	3.330.879,89
20/7/2023	16,5000	1,35%	16,1100	16,5000	16,1100	295.634	4.841.530,12
19/7/2023	16,2800	2,13%	15,9400	16,2800	15,9000	277.965	4.493.812,94
18/7/2023	15,9400	-0,99%	16,0300	16,1300	15,8500	235.122	3.757.856,21
17/7/2023	16,1000	-0,98%	16,2600	16,2600	16,0500	163.017	2.630.298,19
14/7/2023	16,2600	0,62%	16,2900	16,3200	16,1200	221.320	3.591.569,11
13/7/2023	16,1600	0,12%	16,2000	16,2600	16,0700	158.129	2.558.993,86
12/7/2023	16,1400	-0,31%	16,1000	16,2600	16,0400	429.494	6.933.899,08
11/7/2023	16,1900	2,60%	15,7800	16,2000	15,7800	275.893	4.445.632,97
10/7/2023	15,7800	1,22%	15,6800	15,9600	15,6400	103.609	1.636.423,23
07/7/2023	15,5900	-1,02%	15,8400	15,8600	15,5900	193.805	3.041.733,98
06/7/2023	15,7500	-2,17%	16,0100	16,0400	15,7500	201.351	3.190.360,24
05/7/2023	16,1000	-0,06%	16,1200	16,2300	16,0100	157.098	2.530.579,04
04/7/2023	16,1100	-0,62%	16,1800	16,2500	16,0900	124.407	2.008.010,79
03/7/2023	16,2100	1,44%	15,9800	16,2100	15,9800	264.690	4.265.001,62
30/6/2023	15,9800	0,82%	15,9800	16,1500	15,9000	330.581	5.290.324,37
29/6/2023	15,8500	1,67%	15,6700	15,9000	15,6500	394.201	6.241.732,40
28/6/2023	15,5900	0,00%	15,7000	15,8400	15,5900	181.102	2.844.045,42
27/6/2023	15,5900	0,32%	15,6000	15,8700	15,4500	269.763	4.238.294,36
26/6/2023	15,5400	-1,96%	15,8500	15,8900	15,5000	452.989	7.083.696,19
23/6/2023	15,8500	-0,31%	15,8900	15,9400	15,8000	213.487	3.387.829,77
22/6/2023	15,9000	-0,93%	16,0500	16,0500	15,8000	234.552	3.727.067,04
21/6/2023	16,0500	0,31%	16,1500	16,1500	15,8600	453.368	7.253.824,05
20/6/2023	16,0000	0,00%	16,0000	16,2000	15,7800	311.107	4.969.173,25
19/6/2023	16,0000	-4,99%	16,3900	16,3900	15,9500	288.056	4.642.855,27
16/6/2023	16,8400	2,43%	16,4900	16,8800	16,4800	590.914	9.916.826,15
15/6/2023	16,4400	-0,84%	16,5000	16,5700	16,4000	364.554	6.003.211,14
14/6/2023	16,5800	1,16%	16,5200	16,7000	16,4000	432.248	7.160.733,62
13/6/2023	16,3900	0,86%	16,2000	16,3900	16,0800	375.637	6.116.535,63
12/6/2023	16,2500	1,06%	16,0800	16,4000	16,0400	257.888	4.193.372,72
09/6/2023	16,0800	0,50%	15,9000	16,1600	15,9000	152.346	2.448.838,06
08/6/2023	16,0000	0,00%	16,0200	16,0400	15,7600	368.258	5.876.793,56
07/6/2023	16,0000	0,00%	16,0000	16,0900	15,9100	743.646	11.896.331,75
06/6/2023	16,0000	0,00%	15,6400	16,0000	15,4200	1.212.396	19.133.939,28
02/6/2023	16,0000	1,59%	15,8000	16,0900	15,8000	643.888	10.306.633,21
01/6/2023	15,7500	0,00%	15,9800	16,1400	15,6600	928.830	14.738.359,86

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9350	7,80 %	0,1400	97.872
EIS	1,6860	7,80 %	0,1220	306.165
ΝΑΥΠ	1,3700	6,20 %	0,0800	12.579
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	71.327
ΑΒΕ	0,5200	4,00 %	0,0200	132.821
ΛΑΜΨΑ	41,0000	3,54 %	1,4000	450
ΣΠΙ	0,6160	3,36 %	0,0200	23.691
ΠΑΙΡ	0,9480	3,04 %	0,0280	14.843
ΕΛΙΝ	2,3800	3,03 %	0,0700	23.425
ΚΟΥΕΣ	7,4300	2,77 %	0,2000	69.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,9900	-5,71 %	-0,0600	171.233
ΧΑΙΔΕ	0,7800	-5,45 %	-0,0450	10.100
ΜΕΡΚΟ	35,2000	-4,86 %	-1,8000	65
ΕΤΕ	12,7250	-4,00 %	-0,5300	2.320.467
ΝΤΟΠΛΕΡ	0,7250	-3,97 %	-0,0300	16.026
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	435
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	5.706.247
MTLN	42,5000	-3,41 %	-1,5000	222.712
ΚΕΚΡ	1,9800	-2,94 %	-0,0600	7.822
CREDIA	1,5020	-2,85 %	-0,0440	396.605

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	-0,0100	83.154.218
ΕΤΕ	12,7250	-4,00 %	-0,5300	30.079.462
ΠΕΙΡ	7,0800	-0,92 %	-0,0660	28.941.358
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	19.439.506
MTLN	42,5000	-3,41 %	-1,5000	9.607.544
ΜΠΕΛΑ	26,9800	-0,30 %	-0,0800	6.790.966
ΟΤΕ	16,0000	0,25 %	0,0400	5.770.349
ΟΠΑΠ	18,3000	0,55 %	0,1000	4.887.284
ΔΕΗ	14,7000	-0,14 %	-0,0200	4.562.066
ΙΝΛΟΤ	1,0900	1,87 %	0,0200	3.511.825

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	83,15εκ.
ΕΥΡΩΒ	3,3750	-3,57 %	5.706.247	19,44εκ.
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	28,94εκ.
ΙΝΛΟΤ	1,0900	1,87 %	3.231.658	3,51εκ.
ΕΤΕ	12,7250	-4,00 %	2.320.467	30,08εκ.
BOCHGR	7,8000	-2,01 %	410.289	3,23εκ.
CREDIA	1,5020	-2,85 %	396.605	604,3χιλ.
ΟΤΕ	16,0000	0,25 %	360.159	5,77εκ.
ΙΚΤΙΝ	0,4135	-1,31 %	338.574	140,8χιλ.
ΔΕΗ	14,7000	-0,14 %	308.978	4,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6860	7,80 %	306.165	2,00 %
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	1,01 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	0,51 %
ΕΧΑΕ	6,3600	1,44 %	272.852	0,45 %
ΕΚΤΕΡ	3,1750	1,44 %	112.204	0,42 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	0,41 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	0,37 %
ΙΛΥΔΑ	5,3000	0,76 %	49.457	0,35 %
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	0,32 %
ΚΟΥΑΛ	1,4300	0,00 %	87.187	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6860	7,80 %	306.165	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	9,59 %
ΝΑΥΠ	1,3700	6,20 %	12.579	8,91 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	8,08 %
ΜΕΡΚΟ	35,2000	-4,86 %	65	7,57 %
ΠΑΙΡ	0,9480	3,04 %	14.843	7,39 %
ΧΑΙΔΕ	0,7800	-5,45 %	10.100	7,27 %
ΔΑΙΟΣ	7,0000	-2,10 %	1.209	6,99 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	6,76 %
ΚΕΚΡ	1,9800	-2,94 %	7.822	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%