Συνεχης ενημερωση

Ο.Π.Α.Π. ΑΕ (ΟΠΑΠ)

18,7700 €

-0,4700 (-2,44%)

Άνοιγμα 19,3000
Υψηλό 19,3300
Χαμηλό 18,7700

Όγκος 500.723
Τζίρος 9.479.248 €
Πράξεις 3.085

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,28%	10,1790	10,3480	10,1700	297.541	3.048.973,00
31/12/2020	10,2730	0,00%	10,2730	10,3010	10,2070	175.438	1.801.261,00
30/12/2020	10,2730	0,00%	10,1880	10,2730	10,0940	367.058	3.748.196,00
29/12/2020	10,2730	0,56%	10,2630	10,2910	10,0100	269.310	2.726.048,00
28/12/2020	10,2160	3,71%	9,8510	10,2260	9,8510	290.549	2.931.475,00
23/12/2020	9,8510	0,19%	9,8970	9,9070	9,7660	296.487	2.916.881,00
22/12/2020	9,8320	2,25%	9,6910	9,9440	9,6350	322.681	3.159.478,00
21/12/2020	9,6160	-3,94%	9,7100	9,7290	9,3490	810.226	7.728.887,00
18/12/2020	10,0100	2,01%	9,7290	10,0850	9,7290	905.113	9.044.423,00
17/12/2020	9,8130	-1,88%	10,0010	10,0100	9,8130	396.008	3.919.517,00
16/12/2020	10,0010	2,61%	9,8510	10,0010	9,7570	630.031	6.233.232,00
15/12/2020	9,7470	-1,06%	9,8510	9,8510	9,7100	274.145	2.672.430,00
14/12/2020	9,8510	1,45%	9,7100	9,8970	9,6630	490.340	4.815.656,00
11/12/2020	9,7100	0,00%	9,7100	9,7750	9,5310	329.062	3.174.800,00
10/12/2020	9,7100	1,37%	9,5690	9,9160	9,4100	748.609	7.241.036,00
09/12/2020	9,5790	0,10%	9,5690	9,8320	9,4940	564.018	5.456.325,00
08/12/2020	9,5690	-1,06%	9,6720	9,6820	9,4280	577.866	5.519.778,00
07/12/2020	9,6720	-2,37%	9,8130	9,9160	9,6160	343.581	3.357.363,00
04/12/2020	9,9070	4,04%	9,4750	10,0380	9,4190	865.549	8.406.556,00
03/12/2020	9,5220	5,84%	8,9970	9,5220	8,8790	669.624	6.162.100,00
02/12/2020	8,9970	-0,93%	9,0060	9,1840	8,9970	851.453	7.747.630,00
01/12/2020	9,0810	2,42%	8,8660	9,0810	8,7810	635.359	5.705.099,00
30/11/2020	8,8660	-2,07%	9,0160	9,0390	8,7810	2.150.702	19.045.723,00
27/11/2020	9,0530	6,74%	8,7250	9,1940	8,7250	2.173.338	19.599.265,00
26/11/2020	8,4810	5,30%	8,1150	8,5140	8,1010	1.088.070	9.097.146,00
25/11/2020	8,0540	-0,17%	7,9930	8,1380	7,9930	491.399	3.967.548,00
24/11/2020	8,0680	2,39%	7,9740	8,1290	7,8850	530.643	4.261.540,00
23/11/2020	7,8800	-2,33%	8,1520	8,1990	7,8800	461.301	3.729.231,00
20/11/2020	8,0680	0,82%	8,1240	8,1430	7,9740	676.855	5.443.684,00
19/11/2020	8,0020	-1,96%	8,0870	8,1060	7,9560	608.484	4.868.290,00
18/11/2020	8,1620	1,64%	8,0300	8,2180	8,0260	538.522	4.380.766,00
17/11/2020	8,0300	-3,17%	8,2930	8,3450	8,0120	808.125	6.589.805,00
16/11/2020	8,2930	4,12%	7,9650	8,2930	7,9230	563.205	4.609.898,00
13/11/2020	7,9650	-0,11%	7,8900	7,9650	7,7680	348.366	2.745.758,00
12/11/2020	7,9740	-0,93%	8,0490	8,0490	7,7870	296.296	2.346.174,00
11/11/2020	8,0490	0,00%	7,9740	8,0630	7,8430	692.600	5.529.259,00

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.%