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
16/3/2022	11,8860	5,67%	11,4920	11,8860	11,4450	507.365	5.917.297,18
15/3/2022	11,2480	-1,81%	11,4550	11,4550	11,1920	525.919	5.925.467,64
14/3/2022	11,4550	-1,37%	11,6990	11,7550	11,4550	266.329	3.082.447,36
11/3/2022	11,6140	4,82%	11,2010	11,6800	11,1450	464.353	5.320.664,80
10/3/2022	11,0800	-2,39%	11,4360	11,4360	10,9950	503.998	5.638.159,86
09/3/2022	11,3510	1,08%	11,5200	11,6140	11,3510	629.584	7.219.301,56
08/3/2022	11,2300	-4,77%	11,3990	11,5670	11,2200	871.104	9.893.163,01
04/3/2022	11,7920	-3,23%	12,0180	12,0650	11,6890	403.507	4.772.102,43
03/3/2022	12,1860	-2,04%	12,4770	12,4770	12,1860	260.636	3.220.531,36
02/3/2022	12,4400	0,76%	12,2150	12,4770	11,9430	626.347	7.680.060,91
01/3/2022	12,3460	1,62%	12,1770	12,3740	12,1300	463.122	5.680.676,09
28/2/2022	12,1490	0,55%	11,9140	12,1490	11,8300	848.156	10.221.723,51
25/2/2022	12,0830	2,62%	11,9050	12,3370	11,9050	587.122	7.144.288,46
24/2/2022	11,7740	-5,63%	12,1210	12,1960	11,7170	690.561	8.243.333,50
23/2/2022	12,4770	-1,12%	12,5710	12,6840	12,4770	210.969	2.646.994,47
22/2/2022	12,6180	-0,59%	12,3840	12,6180	12,3550	346.329	4.334.567,35
21/2/2022	12,6930	-1,53%	12,7680	12,8810	12,6560	113.212	1.441.993,19
18/2/2022	12,8900	1,18%	12,7590	12,9370	12,7030	423.036	5.419.361,75
17/2/2022	12,7400	-0,29%	12,8340	12,8430	12,6840	295.395	3.767.434,66
16/2/2022	12,7770	-0,59%	12,8240	12,9460	12,7770	216.643	2.781.470,75
15/2/2022	12,8530	1,86%	12,6460	12,8530	12,6270	393.265	5.028.227,97
14/2/2022	12,6180	-1,03%	12,4300	12,6460	12,2430	494.450	6.136.702,15
11/2/2022	12,7490	-0,88%	12,7590	12,8340	12,6930	512.513	6.537.332,11
10/2/2022	12,8620	0,30%	12,8530	12,8620	12,7310	188.058	2.411.065,56
09/2/2022	12,8240	1,86%	12,8990	12,8990	12,6930	360.483	4.616.817,30
08/2/2022	12,5900	3,47%	12,3370	12,5900	12,1770	455.864	5.626.632,75
07/2/2022	12,1680	-0,23%	12,2900	12,3460	12,1490	378.315	4.612.547,38
04/2/2022	12,1960	-1,52%	12,3080	12,4400	12,1860	534.136	6.557.838,35
03/2/2022	12,3840	-0,97%	12,5050	12,5710	12,3840	174.326	2.171.998,06
02/2/2022	12,5050	-1,41%	12,6090	12,7120	12,5050	419.763	5.289.667,61
01/2/2022	12,6840	2,58%	12,4770	12,6930	12,4590	517.624	6.512.842,86
31/1/2022	12,3650	1,85%	12,3840	12,4400	12,2900	325.103	4.030.370,48
28/1/2022	12,1400	-1,89%	12,3740	12,4400	12,1400	506.434	6.208.088,88
27/1/2022	12,3740	0,15%	12,1110	12,4960	12,1110	365.112	4.514.798,87
26/1/2022	12,3550	5,36%	11,9800	12,3550	11,9520	383.092	4.656.370,78
25/1/2022	11,7270	-0,16%	11,7460	12,0270	11,6800	394.799	4.672.682,02
24/1/2022	11,7460	-2,56%	12,0740	12,1020	11,6240	343.099	4.070.685,42
21/1/2022	12,0550	-2,06%	12,2900	12,2900	12,0550	440.709	5.358.375,18
20/1/2022	12,3080	0,15%	12,3370	12,5340	12,2990	305.421	3.778.261,40
19/1/2022	12,2900	0,00%	12,2240	12,3550	12,2240	348.214	4.286.125,72
18/1/2022	12,2900	-2,02%	12,4300	12,5340	12,2900	567.033	7.036.446,90
17/1/2022	12,5430	1,91%	12,3840	12,5430	12,3840	206.199	2.580.286,36
14/1/2022	12,3080	-1,06%	12,4120	12,4300	12,2430	643.465	7.938.832,20
13/1/2022	12,4400	-0,15%	12,4960	12,5620	12,3080	725.706	9.035.940,63
12/1/2022	12,4590	2,55%	12,1770	12,5710	12,1580	1.424.613	17.564.293,86
11/1/2022	12,1490	2,94%	11,9520	12,1770	11,8300	1.117.091	13.388.779,68
10/1/2022	11,8020	-0,94%	11,9610	12,1020	11,8020	376.742	4.501.374,65
07/1/2022	11,9140	-0,78%	12,0740	12,1490	11,8860	721.767	8.677.185,54
05/1/2022	12,0080	-0,08%	12,0180	12,1680	11,9240	288.739	3.473.066,01
04/1/2022	12,0180	1,03%	11,9140	12,0180	11,8490	347.786	4.156.344,54
03/1/2022	11,8960	1,68%	11,7270	11,9140	11,7270	115.459	1.370.816,95
31/12/2021	11,6990	-0,24%	11,6990	11,7460	11,5670	159.164	1.853.892,76
30/12/2021	11,7270	-0,71%	11,8110	11,8210	11,7270	174.395	2.053.059,23
29/12/2021	11,8110	-0,16%	11,8300	11,8300	11,7550	175.192	2.066.767,02
28/12/2021	11,8300	0,88%	11,7460	11,8960	11,7360	297.865	3.521.033,94
27/12/2021	11,7270	-0,87%	11,7360	11,8110	11,6990	65.771	772.695,38
23/12/2021	11,8300	1,21%	11,7550	11,8580	11,6610	215.879	2.549.131,95
22/12/2021	11,6890	2,13%	11,4080	11,6890	11,4080	436.186	5.068.574,33
21/12/2021	11,4450	0,83%	11,4170	11,6330	11,3420	297.536	3.427.208,27
20/12/2021	11,3510	0,00%	11,2580	11,3800	11,0980	263.508	2.969.375,51
17/12/2021	11,3510	-1,23%	11,5390	11,5670	11,2860	886.527	10.067.076,37
16/12/2021	11,4920	0,57%	11,4550	11,6330	11,4550	1.800.699	20.761.542,75
15/12/2021	11,4270	0,17%	11,5580	11,5580	11,3610	398.033	4.546.416,67
14/12/2021	11,4080	-1,30%	11,5860	11,5960	11,3800	621.049	7.115.071,06
13/12/2021	11,5580	-1,98%	11,8110	11,8960	11,5580	201.076	2.363.784,13
10/12/2021	11,7920	-0,64%	11,8680	11,8680	11,7830	564.557	6.674.476,04
09/12/2021	11,8680	1,29%	11,7740	11,8680	11,7550	631.971	7.468.117,33
08/12/2021	11,7170	-0,72%	11,8390	11,8490	11,7170	678.521	7.997.064,47
07/12/2021	11,8020	0,97%	11,6890	11,8580	11,6890	359.730	4.234.910,35
06/12/2021	11,6890	-0,32%	11,8020	11,8770	11,6140	236.689	2.769.210,75
03/12/2021	11,7270	2,12%	11,6520	11,8300	11,5390	370.085	4.325.959,49
02/12/2021	11,4830	-0,08%	11,4450	11,4830	11,3890	523.569	5.979.047,70
01/12/2021	11,4920	-0,17%	11,5110	11,6330	11,4640	639.381	7.375.518,73
30/11/2021	11,5110	-0,48%	11,5390	11,5670	11,3510	1.032.909	11.877.589,65
29/11/2021	11,5670	0,65%	11,5860	11,7360	11,4830	320.026	3.723.209,71
26/11/2021	11,4920	-4,30%	11,6330	11,7360	11,3510	679.691	7.834.340,47
25/11/2021	12,0080	2,07%	11,9800	12,0080	11,7740	450.644	5.352.916,44
24/11/2021	11,7640	-0,95%	11,9900	12,0270	11,7080	485.482	5.749.276,87
23/11/2021	11,8770	-1,09%	11,9800	11,9900	11,8390	508.173	6.039.741,64
22/11/2021	12,0080	-1,39%	12,1580	12,2430	11,9900	444.573	5.362.146,10
19/11/2021	12,1770	-0,23%	12,2620	12,3180	12,1400	436.586	5.338.218,28
18/11/2021	12,2050	-0,92%	12,4120	12,4590	12,2050	245.054	3.017.997,20
17/11/2021	12,3180	1,39%	12,1960	12,3180	12,1860	236.240	2.896.636,66
16/11/2021	12,1490	-1,90%	12,4490	12,5520	12,1490	622.171	7.667.043,58
15/11/2021	12,3840	-0,75%	12,4020	12,4770	12,3840	93.106	1.155.560,76
12/11/2021	12,4770	-1,48%	12,6650	12,6650	12,3840	293.229	3.650.916,01
11/11/2021	12,6650	1,28%	12,5240	12,6650	12,3650	142.335	1.782.503,49
10/11/2021	12,5050	1,75%	12,2900	12,5050	12,2800	166.458	2.065.465,17
09/11/2021	12,2900	-0,61%	12,3650	12,5340	12,2800	483.629	5.974.517,72
08/11/2021	12,3650	0,00%	12,4490	12,5520	12,3180	296.814	3.679.386,67
05/11/2021	12,3650	-1,12%	12,5710	12,5710	12,2900	197.700	2.447.833,92
04/11/2021	12,5050	-0,53%	12,5710	12,7590	12,5050	179.332	2.265.566,50
03/11/2021	12,5710	1,44%	12,4590	12,5990	12,4210	400.793	5.023.100,44
02/11/2021	12,3930	-1,42%	12,5710	12,6090	12,3930	234.042	2.914.251,76
01/11/2021	12,5710	-0,37%	12,6180	12,8060	12,5710	141.447	1.792.297,61
29/10/2021	12,6180	-2,40%	12,7960	12,8900	12,5520	630.894	7.985.134,21
27/10/2021	12,9280	1,70%	12,6840	12,9280	12,6650	238.852	3.062.861,95
26/10/2021	12,7120	0,90%	12,6840	12,7870	12,6840	136.675	1.739.486,17
25/10/2021	12,5990	-3,03%	13,0400	13,0400	12,5990	129.160	1.637.872,58
22/10/2021	12,9930	1,39%	12,9460	13,0400	12,8240	117.251	1.514.104,33
21/10/2021	12,8150	-0,44%	12,8900	12,8900	12,6840	152.642	1.948.751,72
20/10/2021	12,8710	1,03%	12,7120	12,8710	12,5520	331.236	4.226.541,90
19/10/2021	12,7400	1,50%	12,5520	12,8060	12,5340	301.930	3.832.836,59
18/10/2021	12,5520	-0,89%	12,4770	12,7310	12,4770	383.598	4.834.640,31
15/10/2021	12,6650	0,75%	12,6460	12,6650	12,5340	762.778	9.603.536,58
14/10/2021	12,5710	0,38%	12,5710	12,6180	12,4770	158.376	1.989.626,03
13/10/2021	12,5240	-0,37%	12,5150	12,6370	12,5150	420.602	5.287.401,08
12/10/2021	12,5710	0,00%	12,5620	12,6090	12,4870	241.726	3.035.034,40
11/10/2021	12,5710	-0,74%	12,6650	12,6650	12,5430	76.665	965.945,97
08/10/2021	12,6650	0,00%	12,6650	12,6650	12,5900	217.852	2.756.122,91
07/10/2021	12,6650	0,22%	12,7590	12,7590	12,5810	397.920	5.042.671,52
06/10/2021	12,6370	-0,22%	12,6650	12,6740	12,4680	618.493	7.794.215,13
05/10/2021	12,6650	-0,52%	12,6370	12,8060	12,6370	208.405	2.653.309,89
04/10/2021	12,7310	0,90%	12,6180	12,7680	12,5340	525.175	6.675.962,14
01/10/2021	12,6180	0,53%	12,4020	12,6460	12,2900	695.435	8.749.779,30
30/9/2021	12,5520	2,92%	12,1960	12,6370	12,1960	593.104	7.429.963,69
29/9/2021	12,1960	-0,07%	12,2330	12,2800	12,0180	262.650	3.193.825,03
28/9/2021	12,2050	-0,84%	12,3550	12,3550	12,1580	274.745	3.364.976,37
27/9/2021	12,3080	-1,72%	12,4680	12,5240	12,2710	151.306	1.866.425,83
24/9/2021	12,5240	-1,84%	12,6650	12,7870	12,2240	559.577	6.990.409,05
23/9/2021	12,7590	1,34%	12,7120	12,7590	12,6090	2.129.540	27.006.738,02
22/9/2021	12,5900	-0,59%	12,7960	12,7960	12,5900	1.200.402	15.254.707,26
21/9/2021	12,6650	-0,52%	12,7310	12,7680	12,6270	1.273.442	16.185.511,01
20/9/2021	12,7310	-1,59%	12,6840	12,8060	12,6460	724.126	9.220.259,35
17/9/2021	12,9370	0,65%	12,9090	12,9370	12,7120	919.464	11.853.167,82
16/9/2021	12,8530	2,86%	12,5900	12,9750	12,5900	829.497	10.620.573,95
15/9/2021	12,4960	-0,30%	12,5340	12,5520	12,3650	262.396	3.264.548,46
14/9/2021	12,5340	1,75%	12,3180	12,5520	12,2330	588.601	7.319.277,24
13/9/2021	12,3180	1,00%	12,1960	12,3180	12,1490	193.064	2.358.513,05
10/9/2021	12,1960	-0,30%	12,2330	12,3080	12,1680	181.695	2.220.199,23
09/9/2021	12,2330	-0,61%	12,3080	12,3740	12,1400	293.518	3.588.426,54
08/9/2021	12,3080	1,70%	12,1020	12,3080	11,9330	365.983	4.452.193,30
07/9/2021	12,1020	-2,28%	12,3840	12,4020	12,1020	153.098	1.867.907,49
06/9/2021	12,3840	-0,07%	12,2520	12,3840	12,1860	70.069	861.508,94
03/9/2021	12,3930	0,92%	12,2800	12,4020	12,1680	112.291	1.382.612,96
02/9/2021	12,2800	-1,51%	12,3740	12,4590	12,1300	271.208	3.316.794,95
01/9/2021	12,4680	0,07%	12,5150	12,5430	12,3080	297.501	3.690.279,15
31/8/2021	12,4590	0,69%	12,3840	12,4590	12,2430	485.906	6.028.440,89
30/8/2021	12,3740	1,46%	12,1960	12,3740	12,1960	370.454	4.557.915,76
27/8/2021	12,1960	0,00%	12,1110	12,1960	12,0650	400.556	4.867.858,42
26/8/2021	12,1960	0,54%	12,0080	12,2710	11,9800	421.933	5.125.001,00
25/8/2021	12,1300	3,60%	11,7740	12,1300	11,6990	653.404	7.796.479,50
24/8/2021	11,7080	1,13%	11,6800	11,7080	11,5300	197.621	2.299.469,29
23/8/2021	11,5770	1,48%	11,4080	11,6330	11,3610	160.742	1.855.883,16
20/8/2021	11,4080	0,50%	11,3510	11,4730	11,2580	195.068	2.227.006,18
19/8/2021	11,3510	-1,63%	11,4450	11,4450	11,2010	210.912	2.392.662,91
18/8/2021	11,5390	-1,21%	11,6800	11,6800	11,5390	122.469	1.420.587,55
17/8/2021	11,6800	1,22%	11,5390	11,7080	11,4920	306.125	3.560.863,69
16/8/2021	11,5390	1,40%	11,3420	11,5390	11,3050	97.909	1.123.861,68
13/8/2021	11,3800	0,34%	11,3420	11,4450	11,3230	83.614	952.385,11
12/8/2021	11,3420	-1,39%	11,3990	11,5860	11,3420	79.219	906.536,32
11/8/2021	11,5020	1,83%	11,2010	11,5020	11,2010	343.622	3.879.956,78
10/8/2021	11,2950	0,50%	11,2390	11,3890	11,2300	205.095	2.319.033,96
09/8/2021	11,2390	-0,99%	11,3140	11,3330	11,2390	137.600	1.553.643,86
06/8/2021	11,3510	0,00%	11,4270	11,5580	11,1730	206.759	2.333.636,93
05/8/2021	11,3510	-1,39%	11,5110	11,5110	11,2670	375.900	4.282.963,81
04/8/2021	11,5110	0,58%	11,3990	11,5580	11,3610	267.795	3.074.732,25
03/8/2021	11,4450	-0,74%	11,4270	11,5020	11,3610	262.210	2.998.709,56
02/8/2021	11,5300	0,90%	11,4550	11,6140	11,3990	438.417	5.053.047,92
30/7/2021	11,4270	1,25%	11,1730	11,4830	11,0980	572.226	6.487.169,16
29/7/2021	11,2860	0,76%	11,0510	11,3050	11,0510	241.827	2.712.502,65
28/7/2021	11,2010	0,50%	11,1260	11,3330	11,0890	472.389	5.288.723,54
27/7/2021	11,1450	2,06%	10,9480	11,1450	10,8260	532.720	5.882.982,90
26/7/2021	10,9200	1,21%	10,7890	11,0330	10,7890	143.251	1.567.952,57
23/7/2021	10,7890	-0,95%	10,8920	10,9670	10,7890	276.870	3.004.234,17
22/7/2021	10,8920	0,35%	11,0140	11,1170	10,8730	289.031	3.171.553,14
21/7/2021	10,8540	2,57%	10,7320	10,9580	10,6670	319.255	3.461.861,13
20/7/2021	10,5820	1,62%	10,5070	10,7890	10,4600	400.867	4.262.727,88
19/7/2021	10,4130	-3,65%	10,7890	10,7890	10,3950	624.324	6.556.341,99
16/7/2021	10,8070	-0,52%	10,8640	11,0040	10,8070	298.117	3.238.885,17
15/7/2021	10,8640	-2,85%	11,1080	11,2300	10,8640	684.649	7.517.962,42
14/7/2021	11,1830	0,17%	11,1640	11,3050	10,9480	479.866	5.353.898,02
13/7/2021	11,1640	-6,15%	11,3230	11,3800	11,1360	1.636.533	18.410.675,00
12/7/2021	11,8960	1,77%	11,7270	11,8960	11,5770	602.391	7.080.097,00
09/7/2021	11,6890	0,48%	11,6330	11,8110	11,6330	396.376	4.641.159,00
08/7/2021	11,6330	-0,56%	11,5860	11,6700	11,4360	612.794	7.091.268,00
07/7/2021	11,6990	0,98%	11,5860	11,8770	11,5670	342.729	4.015.239,00
06/7/2021	11,5860	-1,83%	11,8020	11,8210	11,5770	606.050	7.067.872,00
05/7/2021	11,8020	-1,33%	11,9610	12,0180	11,7460	392.514	4.649.489,00
02/7/2021	11,9610	-0,78%	12,0930	12,2050	11,9610	459.298	5.555.222,00
01/7/2021	12,0550	1,10%	12,0550	12,0830	11,9240	250.935	3.018.223,00
30/6/2021	11,9240	-2,15%	12,1960	12,2150	11,9140	600.218	7.217.694,00
29/6/2021	12,1860	-0,62%	12,2710	12,2800	12,1210	305.598	3.724.388,00
28/6/2021	12,2620	0,62%	12,1490	12,2620	12,1490	211.067	2.581.591,00
25/6/2021	12,1860	0,54%	12,1210	12,2520	12,0740	1.331.373	16.223.207,00
24/6/2021	12,1210	0,31%	12,0830	12,2150	12,0830	1.185.197	14.426.833,00
23/6/2021	12,0830	0,62%	12,1210	12,1770	12,0180	231.292	2.796.804,00
22/6/2021	12,0080	-1,39%	12,2620	12,2900	12,0080	844.057	10.241.136,00
18/6/2021	12,1770	-0,16%	12,3840	12,3840	12,1490	993.769	12.115.648,00
17/6/2021	12,1960	-0,54%	12,2900	12,3840	12,1770	461.345	5.646.277,00
16/6/2021	12,2620	-1,72%	12,5900	12,5900	12,2620	663.857	8.230.221,00
15/6/2021	12,4770	-2,00%	12,7310	12,7310	12,4770	1.053.530	13.324.438,00
14/6/2021	12,7310	-0,66%	12,8530	12,8900	12,6650	626.371	7.937.406,00
11/6/2021	12,8150	-0,30%	12,8530	12,8530	12,7210	112.516	1.438.882,00
10/6/2021	12,8530	2,09%	12,6560	12,8530	12,5900	819.597	10.420.809,00
09/6/2021	12,5900	-1,82%	12,8240	12,9560	12,5900	297.377	3.776.328,00
08/6/2021	12,8240	1,48%	12,6270	12,8710	12,5340	406.780	5.183.320,00
07/6/2021	12,6370	-0,37%	12,6270	12,7680	12,6270	146.914	1.865.893,00
04/6/2021	12,6840	0,15%	12,7120	12,7770	12,6090	225.096	2.856.923,00
03/6/2021	12,6650	0,44%	12,5430	12,7400	12,5340	525.738	6.628.054,00
02/6/2021	12,6090	3,07%	12,1960	12,6090	12,1960	618.245	7.752.024,00
01/6/2021	12,2330	1,08%	12,1680	12,2800	12,1020	321.305	3.927.860,00
31/5/2021	12,1020	0,00%	12,0550	12,1490	12,0270	146.760	1.777.218,00
28/5/2021	12,1020	-0,39%	11,9900	12,1210	11,9330	356.464	4.298.669,00
27/5/2021	12,1490	5,20%	11,5390	12,1490	11,5390	1.978.374	23.932.905,00
26/5/2021	11,5490	1,32%	11,4920	11,6700	11,4640	227.899	2.641.791,00
25/5/2021	11,3990	-1,45%	11,5670	11,7170	11,3990	280.671	3.239.699,00
24/5/2021	11,5670	0,90%	11,5200	11,6240	11,4080	351.482	4.041.900,00
21/5/2021	11,4640	-0,65%	11,6990	11,8680	11,4450	648.855	7.535.891,00
20/5/2021	11,5390	1,99%	11,3140	11,6700	11,3140	413.340	4.756.313,00
19/5/2021	11,3140	0,00%	11,3510	11,5110	11,2770	245.508	2.792.476,00
18/5/2021	11,3140	-0,99%	11,4450	11,5860	11,3140	264.906	3.022.642,00
17/5/2021	11,4270	-2,17%	11,6800	11,7270	11,4270	227.792	2.631.808,00
14/5/2021	11,6800	1,96%	11,5860	11,7360	11,4550	230.783	2.664.445,00
13/5/2021	11,4550	0,49%	11,3510	11,5300	11,2480	427.184	4.876.872,00
12/5/2021	11,3990	-0,57%	11,4450	11,5490	11,3510	438.988	5.026.377,00
11/5/2021	11,4640	-2,16%	11,6240	11,6240	11,3610	643.520	7.366.829,00
10/5/2021	11,7170	0,89%	11,5860	11,8680	11,5860	265.556	3.127.648,00
07/5/2021	11,6140	-0,40%	11,5300	11,6330	11,4170	771.758	8.883.682,00
06/5/2021	11,6610	-2,12%	11,7460	11,8960	11,5580	605.685	7.074.847,00
05/5/2021	11,9140	-0,39%	11,9610	11,9710	11,7740	568.204	6.753.932,00
29/4/2021	11,9610	0,47%	11,8680	11,9990	11,7360	629.523	7.505.099,00
28/4/2021	11,9050	1,44%	11,6800	11,9050	11,6800	504.981	5.957.858,00
27/4/2021	11,7360	0,08%	11,7270	11,8490	11,6800	504.124	5.928.398,00
26/4/2021	11,7270	2,46%	11,7080	11,8390	11,5110	343.977	4.038.003,00
23/4/2021	11,4450	2,43%	11,1730	11,4730	11,1730	234.482	2.653.573,00
22/4/2021	11,1730	2,06%	11,0980	11,3420	11,0800	613.341	6.874.554,00
21/4/2021	10,9480	-2,18%	11,1920	11,2950	10,9480	822.807	9.127.519,00
20/4/2021	11,1920	-1,00%	11,2860	11,3330	11,1080	787.156	8.837.681,00
19/4/2021	11,3050	-2,51%	11,5960	11,6330	11,2770	428.870	4.859.708,00
16/4/2021	11,5960	-1,12%	11,7270	11,8680	11,5960	628.712	7.350.224,00
15/4/2021	11,7270	3,31%	11,3510	11,7270	11,3230	787.825	9.119.871,00
14/4/2021	11,3510	0,58%	11,2860	11,3510	11,2670	177.882	2.011.741,00
13/4/2021	11,2860	-0,57%	11,3610	11,3800	11,2110	506.408	5.715.110,00
12/4/2021	11,3510	0,41%	11,2770	11,4550	11,2300	523.957	5.955.729,00
09/4/2021	11,3050	0,00%	11,2860	11,3140	11,1640	323.502	3.646.787,00
08/4/2021	11,3050	0,42%	11,3230	11,3420	11,1540	688.590	7.775.181,00
07/4/2021	11,2580	0,42%	11,1260	11,2580	11,0980	449.352	5.035.309,00
06/4/2021	11,2110	0,17%	11,2580	11,2950	11,0700	352.262	3.939.965,00
01/4/2021	11,1920	3,47%	10,9580	11,2300	10,9200	436.954	4.867.908,00
31/3/2021	10,8170	0,61%	10,8070	10,9950	10,6760	636.252	6.905.605,00
30/3/2021	10,7510	-1,04%	10,8360	10,8640	10,7320	703.209	7.588.219,00
29/3/2021	10,8640	1,68%	10,6850	10,9390	10,5820	716.050	7.754.295,00
26/3/2021	10,6850	1,42%	10,6480	10,7420	10,5450	412.369	4.400.756,00
24/3/2021	10,5350	0,09%	10,4600	10,5640	10,4040	309.746	3.248.657,00
23/3/2021	10,5260	-0,36%	10,4700	10,5920	10,4420	213.352	2.244.426,00
22/3/2021	10,5640	-1,40%	10,6100	10,6290	10,4700	251.536	2.653.515,00
19/3/2021	10,7140	-0,43%	10,7600	10,7600	10,6010	1.822.576	19.510.322,00
18/3/2021	10,7600	3,42%	10,4980	10,7790	10,4880	782.493	8.369.867,00
17/3/2021	10,4040	0,00%	10,4040	10,4510	10,2730	857.789	8.888.031,00
16/3/2021	10,4040	-2,63%	10,7040	10,7420	10,3850	1.019.767	10.705.935,00
12/3/2021	10,6850	-1,30%	10,8360	10,8360	10,6390	235.146	2.513.211,00
11/3/2021	10,8260	0,08%	10,8170	10,9290	10,7140	269.336	2.917.429,00
10/3/2021	10,8170	2,95%	10,5820	10,8170	10,5540	244.638	2.613.944,00
09/3/2021	10,5070	-0,10%	10,5920	10,6760	10,5070	493.565	5.217.114,00
08/3/2021	10,5170	-1,84%	10,6850	10,7600	10,5170	219.237	2.323.489,00
05/3/2021	10,7140	1,07%	10,5820	10,7140	10,4600	374.337	3.963.468,00
04/3/2021	10,6010	-2,00%	10,6950	10,8170	10,5820	375.781	4.014.207,00
03/3/2021	10,8170	-0,26%	10,8170	11,0510	10,8070	497.305	5.437.333,00
02/3/2021	10,8450	3,77%	10,4510	10,9200	10,4510	572.482	6.152.598,00
01/3/2021	10,4510	0,00%	10,5070	10,7320	10,4510	575.634	6.087.244,00
26/2/2021	10,4510	2,96%	9,9730	10,5820	9,9730	1.626.050	16.910.279,00
25/2/2021	10,1510	2,75%	9,8790	10,2160	9,8790	640.159	6.438.132,00
24/2/2021	9,8790	1,85%	9,7850	10,0010	9,7000	1.319.480	13.032.281,00
23/2/2021	9,7000	-0,77%	9,9630	9,9630	9,5310	1.106.589	10.694.097,00
22/2/2021	9,7750	-0,30%	9,7660	9,9260	9,6910	328.649	3.217.695,00
19/2/2021	9,8040	-0,18%	9,8220	9,8790	9,7290	1.104.700	10.828.778,00
18/2/2021	9,8220	-1,14%	10,0190	10,1040	9,8220	685.549	6.816.303,00
17/2/2021	9,9350	-1,30%	10,0100	10,0290	9,9070	1.402.165	13.977.591,00
16/2/2021	10,0660	-0,28%	10,0850	10,1980	10,0190	252.784	2.547.117,00
15/2/2021	10,0940	0,93%	10,1040	10,2260	10,0570	283.029	2.871.611,00
12/2/2021	10,0010	-1,29%	10,0290	10,2070	9,9440	595.406	6.005.557,00
11/2/2021	10,1320	1,41%	9,9910	10,1320	9,8600	2.067.320	20.617.215,00
10/2/2021	9,9910	2,30%	9,7660	10,0010	9,6630	593.468	5.856.342,00
09/2/2021	9,7660	-3,61%	10,0570	10,0660	9,7660	472.142	4.667.039,00
08/2/2021	10,1320	1,89%	9,8970	10,1790	9,8970	1.226.726	12.404.733,00
05/2/2021	9,9440	0,94%	9,9440	10,0010	9,8040	864.743	8.547.634,00
04/2/2021	9,8510	0,00%	9,9260	9,9260	9,7380	372.549	3.663.870,00
03/2/2021	9,8510	1,16%	9,7570	9,9440	9,7570	643.262	6.344.210,00
02/2/2021	9,7380	3,81%	9,3810	9,8220	9,3810	496.681	4.813.582,00
01/2/2021	9,3810	-1,19%	9,4380	9,5690	9,3350	385.487	3.630.534,00
29/1/2021	9,4940	1,51%	9,3440	9,6250	9,1990	720.408	6.824.748,00
28/1/2021	9,3530	-0,80%	9,3810	9,5410	9,2360	1.068.846	9.993.869,00
27/1/2021	9,4280	-4,20%	9,6910	9,9160	9,3530	788.017	7.514.278,00
26/1/2021	9,8410	0,86%	9,7570	9,8410	9,6630	718.441	7.002.145,00
25/1/2021	9,7570	-0,95%	9,8510	9,9440	9,6250	695.011	6.780.668,00
22/1/2021	9,8510	-4,01%	10,2260	10,2260	9,7470	839.037	8.344.868,00
21/1/2021	10,2630	-1,27%	10,5070	10,5070	10,2630	516.961	5.320.106,00
20/1/2021	10,3950	0,45%	10,4130	10,5540	10,3850	426.531	4.446.223,00
19/1/2021	10,3480	0,27%	10,3850	10,5260	10,3200	465.322	4.853.785,00
18/1/2021	10,3200	0,92%	10,3290	10,3850	10,1980	302.804	3.120.647,00
15/1/2021	10,2260	-2,33%	10,4130	10,4420	10,1980	878.938	9.047.825,00
14/1/2021	10,4700	-0,09%	10,5640	10,5640	10,3570	936.474	9.844.908,00
13/1/2021	10,4790	0,09%	10,5070	10,6290	10,3480	460.929	4.840.371,00
12/1/2021	10,4700	1,18%	10,3200	10,5070	10,1880	382.766	3.962.587,00
11/1/2021	10,3480	-0,27%	10,3760	10,3760	10,0940	426.643	4.387.902,00
08/1/2021	10,3760	0,64%	10,3660	10,4980	10,1980	407.333	4.217.185,00
07/1/2021	10,3100	0,82%	10,2260	10,3200	10,0850	486.182	4.969.669,00
05/1/2021	10,2260	-0,18%	10,1320	10,2260	9,9630	387.341	3.899.254,00
04/1/2021	10,2440	0,00%	10,1790	10,3480	10,1700	297.541	3.048.973,00

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.%