Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

ΟΛΠ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Μεταφορών
Δείκτες: FTSE FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΒΠ HELMSI ASIP FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

ΟΛΠ

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

46.4000

-0.4500 -0.9605%

16/06/2025 , 12:33 Πρ. Κλείσιμο 46.8500

Χαμηλό Υψηλό

46,20 46,90

Χαμ. 52 εβδ. Υψ. 52 εβδ.

24,85 49,70

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
13/06/2025	49,20	46,80	48,05	46,85	11.459	48,45	551.000	418
12/06/2025	49,95	48,45	49,00	48,45	11.353	49,70	561.190	513
11/06/2025	49,70	46,85	46,85	49,70	22.791	46,95	1.095.136	714
10/06/2025	46,95	45,60	46,40	46,95	37.646	46,40	1.752.647	639
06/06/2025	46,85	45,75	46,50	46,40	10.990	46,50	510.697	361
05/06/2025	46,50	44,65	45,85	46,50	9.662	45,85	442.282	334
04/06/2025	45,85	43,80	44,15	45,85	14.035	43,95	628.031	479
03/06/2025	44,10	43,25	44,10	43,95	8.344	44,10	365.078	395
02/06/2025	44,75	43,40	44,55	44,10	8.079	44,65	356.337	414
30/05/2025	46,40	44,65	45,90	44,65	135.860	45,30	6.131.363	1.156
29/05/2025	45,85	45,00	45,40	45,30	15.466	45,60	704.304	494
28/05/2025	46,35	45,00	45,30	45,60	20.883	45,05	958.396	582
27/05/2025	46,05	44,95	44,95	45,05	8.831	45,20	402.398	352
26/05/2025	46,25	44,90	45,20	45,20	6.833	44,90	311.361	244
23/05/2025	46,55	44,50	46,00	44,90	11.200	46,20	513.236	500
22/05/2025	47,00	45,75	46,45	46,20	11.750	46,40	546.935	526
21/05/2025	46,60	45,35	45,60	46,40	10.961	45,50	504.420	462
20/05/2025	45,90	44,75	44,75	45,50	16.850	45,05	767.467	557
19/05/2025	45,70	44,75	45,60	45,05	9.986	45,50	451.972	352
16/05/2025	45,75	45,30	45,50	45,50	9.483	45,50	431.544	385
15/05/2025	45,90	44,30	44,50	45,50	17.469	44,50	792.321	601
14/05/2025	45,00	43,25	43,40	44,50	21.244	43,00	939.275	746
13/05/2025	43,20	41,95	42,25	43,00	12.979	42,35	552.564	366
12/05/2025	42,80	41,75	42,75	42,35	11.217	42,80	473.769	318
09/05/2025	42,90	40,80	40,80	42,80	13.614	40,90	575.296	455
08/05/2025	41,25	40,65	41,10	40,90	9.063	41,00	370.383	194
07/05/2025	41,00	40,10	40,55	41,00	5.658	40,00	229.799	178
06/05/2025	40,45	39,95	40,25	40,00	5.917	40,50	237.780	189
05/05/2025	40,55	39,80	39,80	40,50	6.640	39,90	267.141	185
02/05/2025	40,00	39,10	39,75	39,90	6.179	39,50	245.155	143
30/04/2025	39,60	38,95	39,00	39,50	4.631	39,00	182.389	172
29/04/2025	39,00	38,00	38,00	39,00	9.507	38,20	362.781	51
28/04/2025	39,00	38,20	38,85	38,20	5.797	39,45	222.229	175
25/04/2025	39,50	38,85	39,25	39,45	4.006	39,35	156.940	125
24/04/2025	39,65	39,20	39,50	39,35	5.287	39,50	208.124	87
23/04/2025	39,75	39,10	39,70	39,50	82.474	39,60	3.272.853	209
22/04/2025	39,70	38,50	39,40	39,60	6.551	39,20	257.388	192
17/04/2025	39,85	38,85	39,70	39,20	5.080	39,90	198.980	150
16/04/2025	39,90	37,25	38,00	39,90	25.883	38,20	1.001.762	346
15/04/2025	38,70	37,25	37,35	38,20	12.020	36,90	456.405	198
14/04/2025	37,75	36,35	37,45	36,90	8.144	37,05	301.030	184
11/04/2025	38,20	37,05	38,00	37,05	4.536	37,90	171.097	114
10/04/2025	39,00	36,80	37,90	37,90	9.411	36,55	352.923	170
09/04/2025	37,40	35,85	37,20	36,55	9.887	37,60	362.047	134
08/04/2025	38,00	35,80	35,80	37,60	13.640	35,80	507.823	284
07/04/2025	37,40	34,35	35,00	35,80	14.147	36,50	505.580	267
03/04/2025	39,05	37,65	38,50	38,15	17.091	39,20	656.236	321
02/04/2025	39,85	38,15	39,60	39,20	25.842	39,60	1.009.921	595
01/04/2025	39,90	35,40	35,40	39,60	34.854	35,15	1.332.491	705
31/03/2025	35,50	34,70	35,00	35,15	7.648	35,45	268.248	139
28/03/2025	35,80	34,90	35,15	35,45	14.835	35,00	525.449	263
28/03/2025	35,80	34,90	35,15	35,45	14.835	35,00	525.449	263
27/03/2025	35,00	34,00	34,10	35,00	12.331	34,10	428.109	266
26/03/2025	34,10	33,45	33,50	34,10	7.733	33,15	262.090	167
24/03/2025	33,15	32,25	32,35	33,15	5.880	32,15	192.691	85
21/03/2025	33,70	32,15	33,70	32,15	16.939	33,70	548.415	170
21/03/2025	33,70	32,15	33,70	32,15	16.939	33,70	548.415	170
20/03/2025	33,70	32,90	33,55	33,70	3.280	33,65	109.544	72
19/03/2025	33,65	33,05	33,10	33,65	3.102	33,10	103.558	92
17/03/2025	33,20	32,60	33,20	32,95	594	33,20	19.572	20
14/03/2025	33,40	32,35	32,35	33,20	7.677	32,35	253.281	148
13/03/2025	32,75	32,25	32,45	32,35	7.917	32,45	257.524	179
13/03/2025	32,75	32,25	32,45	32,35	7.917	32,45	257.524	179
13/03/2025	32,75	32,25	32,45	32,35	7.917	32,45	257.524	179
13/03/2025	32,75	32,25	32,45	32,35	7.917	32,45	257.524	179
13/03/2025	32,75	32,25	32,45	32,35	7.917	32,45	257.524	179
13/03/2025	32,75	32,25	32,45	32,35	7.917	32,45	257.524	179
13/03/2025	32,75	32,25	32,45	32,35	7.917	32,45	257.524	179
13/03/2025	32,75	32,25	32,45	32,35	7.917	32,45	257.524	179
13/03/2025	32,75	32,25	32,45	32,35	7.917	32,45	257.524	179
13/03/2025	32,75	32,25	32,45	32,35	7.917	32,45	257.524	179
13/03/2025	32,75	32,25	32,45	32,35	7.917	32,45	257.524	179
12/03/2025	32,45	31,80	31,80	32,45	5.944	31,80	191.730	208
11/03/2025	31,95	31,50	31,75	31,80	2.437	31,75	77.414	80
10/03/2025	32,35	31,55	32,25	31,75	10.091	32,25	323.581	190
07/03/2025	32,80	32,10	32,80	32,25	8.711	32,95	282.617	203
06/03/2025	32,95	32,60	32,90	32,95	7.824	32,95	256.977	200
05/03/2025	33,00	32,10	33,00	32,95	12.608	33,00	408.741	269
05/03/2025	33,00	32,10	33,00	32,95	12.608	33,00	408.741	269
04/03/2025	33,05	32,30	32,30	33,00	6.657	32,30	218.943	176
28/02/2025	33,20	32,30	32,80	32,30	7.571	32,75	246.373	134
27/02/2025	33,20	32,75	33,15	32,75	6.427	33,15	212.112	163
26/02/2025	33,40	33,00	33,35	33,15	9.413	33,30	312.173	136
25/02/2025	33,55	33,15	33,55	33,30	2.151	33,65	71.565	53
24/02/2025	33,70	33,15	33,70	33,65	8.915	33,65	296.631	257
21/02/2025	33,90	33,00	33,15	33,65	7.677	33,20	257.062	124
20/02/2025	33,20	32,65	32,70	33,20	5.842	32,75	192.313	90
19/02/2025	33,30	32,35	33,25	32,75	6.619	33,10	217.434	218
18/02/2025	33,45	32,60	32,90	33,10	10.786	32,90	355.564	281
17/02/2025	33,60	32,90	33,60	32,90	2.899	33,60	96.102	109
14/02/2025	33,75	33,05	33,20	33,60	13.840	33,15	464.068	159
13/02/2025	33,20	32,95	32,95	33,15	6.061	32,90	200.008	102
12/02/2025	33,00	31,65	32,15	32,90	18.403	32,20	598.401	357
11/02/2025	32,25	31,10	31,20	32,20	8.719	32,10	279.889	137
07/02/2025	31,65	30,45	31,00	31,40	10.901	30,40	341.192	194
06/02/2025	30,70	30,15	30,15	30,40	3.372	30,05	102.582	109
05/02/2025	30,25	29,85	30,00	30,05	7.663	29,95	230.262	125
04/02/2025	30,25	29,25	29,45	29,95	7.402	29,50	220.678	144
03/02/2025	29,95	29,40	29,90	29,50	4.755	29,90	141.106	146
31/01/2025	30,30	29,90	30,20	29,90	2.930	30,10	88.159	74
30/01/2025	30,75	30,10	30,75	30,10	7.847	30,90	238.206	146
29/01/2025	31,35	30,70	31,15	30,90	9.447	31,15	293.095	236
28/01/2025	31,50	31,10	31,10	31,15	5.396	31,50	169.036	128
27/01/2025	31,50	31,00	31,35	31,50	4.949	31,10	154.174	98
24/01/2025	31,45	30,65	30,70	31,10	14.044	30,85	436.411	219
23/01/2025	30,95	30,60	30,85	30,85	6.749	30,85	207.844	199
22/01/2025	30,90	30,00	30,00	30,85	14.938	30,10	458.358	270
21/01/2025	30,25	28,80	28,85	30,10	13.366	28,95	394.668	235
20/01/2025	28,95	28,30	28,45	28,95	6.893	28,40	197.022	115
17/01/2025	29,35	28,35	29,35	28,40	16.881	29,05	482.879	330
16/01/2025	30,15	29,05	29,30	29,05	3.969	29,30	116.836	110
15/01/2025	29,60	29,25	29,55	29,30	5.218	29,35	153.452	104
14/01/2025	30,00	29,35	29,65	29,35	6.538	29,90	193.340	140
13/01/2025	30,40	29,70	30,35	29,90	3.907	30,20	117.186	107
10/01/2025	30,50	30,15	30,20	30,20	2.866	30,25	86.703	55
09/01/2025	30,65	30,15	30,65	30,25	1.525	30,45	46.224	37
08/01/2025	31,05	29,30	30,15	30,45	10.556	30,05	317.867	177
07/01/2025	30,85	30,05	30,40	30,05	2.218	30,40	67.440	75
03/01/2025	30,75	30,40	30,60	30,40	709	30,55	21.708	40
02/01/2025	31,00	30,00	30,00	30,55	2.061	30,00	63.157	51
30/12/2024	30,40	29,90	30,15	30,10	15.952	30,20	480.300	137
27/12/2024	30,45	29,80	30,35	30,20	8.559	30,35	257.565	151
23/12/2024	30,35	29,55	29,85	30,35	3.044	30,05	91.208	68
20/12/2024	30,05	29,30	30,00	30,05	12.691	30,10	376.360	215
19/12/2024	30,35	29,65	29,75	30,10	7.786	29,75	234.504	86
18/12/2024	30,30	29,75	30,20	29,75	3.198	30,40	96.032	82
17/12/2024	30,40	29,50	29,80	30,40	6.178	30,00	183.492	202
16/12/2024	30,10	29,50	29,50	30,00	3.183	29,90	95.377	103
13/12/2024	30,00	29,00	29,70	29,90	4.563	29,90	134.935	114
12/12/2024	29,90	29,35	29,45	29,90	5.852	29,40	172.783	92
11/12/2024	30,40	29,40	29,95	29,40	3.861	29,85	115.221	56
10/12/2024	30,20	29,75	30,20	29,85	4.588	30,10	137.357	216
09/12/2024	30,45	30,00	30,15	30,10	2.011	30,30	60.893	61
06/12/2024	30,60	30,20	30,50	30,30	3.132	30,50	95.091	98
05/12/2024	31,45	30,50	30,75	30,50	15.586	30,75	482.485	57
04/12/2024	31,25	30,50	31,25	30,75	12.346	31,20	383.517	189
03/12/2024	31,50	30,85	31,25	31,20	12.640	31,25	393.582	239
02/12/2024	31,70	31,20	31,35	31,25	12.570	31,35	393.687	172
29/11/2024	31,35	31,00	31,10	31,35	7.054	31,30	219.522	167
28/11/2024	31,40	30,90	30,90	31,30	6.347	30,75	197.889	137
27/11/2024	31,25	30,55	31,25	30,75	5.110	31,25	157.758	123
26/11/2024	31,30	30,60	31,00	31,25	8.459	31,00	261.812	156
25/11/2024	31,00	29,90	30,40	31,00	21.895	29,85	673.460	356
22/11/2024	30,15	29,20	30,05	29,85	3.895	30,00	116.465	124
21/11/2024	30,05	29,80	30,00	30,00	3.623	30,00	108.583	103
20/11/2024	30,15	29,70	29,70	30,00	7.101	29,70	212.745	224
19/11/2024	29,95	29,05	29,95	29,70	9.266	28,95	273.225	321
18/11/2024	29,85	28,90	29,85	28,95	2.284	29,70	66.974	107
15/11/2024	30,45	29,70	30,45	29,70	4.258	30,50	127.681	161
14/11/2024	30,50	30,00	30,20	30,50	4.317	30,20	130.526	103
13/11/2024	30,20	29,65	29,70	30,20	3.959	29,70	118.073	37
12/11/2024	30,25	29,60	29,80	29,70	2.685	30,00	80.346	69
11/11/2024	30,20	29,45	29,45	30,00	20.301	29,40	606.666	146
08/11/2024	29,40	28,55	28,85	29,40	9.038	28,70	261.521	112
07/11/2024	28,70	27,75	28,30	28,70	17.911	28,00	501.940	182
06/11/2024	29,40	28,00	29,40	28,00	6.508	29,00	184.610	160
05/11/2024	29,75	29,00	29,20	29,00	16.838	29,20	495.902	264
04/11/2024	29,40	28,00	28,80	29,20	15.800	28,80	450.403	202
01/11/2024	28,80	27,55	27,55	28,80	17.017	27,65	483.264	278
31/10/2024	27,90	27,20	27,20	27,65	59.005	27,20	1.634.076	169
30/10/2024	28,00	27,20	27,20	27,20	5.439	28,00	149.732	129
29/10/2024	28,05	27,60	28,00	28,00	5.148	27,75	143.508	92
25/10/2024	28,40	27,75	28,40	27,75	1.442	28,30	40.427	42
24/10/2024	28,30	27,75	28,30	28,30	3.560	28,30	100.014	63
23/10/2024	28,50	28,15	28,40	28,30	7.998	28,40	227.335	88
22/10/2024	28,55	28,25	28,50	28,40	3.985	28,50	113.099	90
21/10/2024	28,70	28,20	28,55	28,50	6.951	28,60	197.913	123
18/10/2024	28,65	28,00	28,20	28,60	22.318	28,10	631.036	249
17/10/2024	28,10	27,60	27,70	28,10	5.375	27,70	149.299	121
16/10/2024	28,00	27,50	27,80	27,70	7.790	27,60	216.323	192
15/10/2024	27,60	27,00	27,00	27,60	6.495	27,10	177.955	124
14/10/2024	27,30	27,00	27,20	27,10	2.513	27,30	68.186	61
11/10/2024	27,30	26,55	26,55	27,30	1.530	27,15	41.399	47
10/10/2024	27,50	26,55	27,20	27,15	7.558	27,20	205.109	160
09/10/2024	27,75	27,05	27,50	27,20	8.097	27,50	222.432	159
08/10/2024	27,65	27,05	27,45	27,50	17.445	27,50	477.048	302
07/10/2024	27,85	27,35	27,35	27,50	2.334	27,45	64.161	77
04/10/2024	28,35	27,20	27,65	27,45	4.347	27,55	119.827	97
03/10/2024	27,85	26,75	27,00	27,55	10.326	27,10	282.318	220
02/10/2024	27,45	26,85	27,00	27,10	3.991	27,05	108.172	101
01/10/2024	27,70	26,90	26,90	27,05	5.299	26,75	144.674	133
30/09/2024	28,05	26,55	28,00	26,75	22.745	28,00	624.517	278
27/09/2024	28,30	27,60	27,85	28,00	4.044	27,85	112.919	94
26/09/2024	28,15	27,70	28,05	27,85	3.544	28,00	98.769	93
25/09/2024	28,00	27,15	27,30	28,00	8.396	27,20	232.931	97
24/09/2024	27,40	27,15	27,15	27,20	1.365	27,15	37.229	44
23/09/2024	27,40	27,10	27,25	27,15	2.080	27,25	56.714	51
20/09/2024	27,35	26,90	27,00	27,25	10.328	27,00	279.617	173
19/09/2024	27,20	26,75	26,75	27,00	2.931	26,75	79.236	69
18/09/2024	27,05	26,75	26,90	26,75	7.491	26,90	201.065	41
17/09/2024	27,10	26,85	27,00	26,90	8.616	27,00	231.935	67
16/09/2024	27,30	26,80	26,95	27,00	7.878	26,85	212.474	61
13/09/2024	27,25	26,55	26,55	26,85	6.559	26,70	175.867	83
12/09/2024	26,85	26,70	26,85	26,70	3.454	26,60	92.347	116
11/09/2024	27,00	26,60	26,80	26,60	3.774	26,70	100.986	45
10/09/2024	27,10	26,70	26,90	26,70	2.437	27,10	65.901	51
09/09/2024	27,15	26,80	27,15	27,10	7.600	27,00	205.375	75
06/09/2024	27,50	27,00	27,15	27,00	6.298	27,35	171.398	119
05/09/2024	27,70	27,00	27,25	27,35	4.387	27,30	119.495	83
04/09/2024	27,50	26,70	27,50	27,30	6.074	27,60	165.349	90
03/09/2024	27,60	27,00	27,00	27,60	5.885	27,15	160.892	84
02/09/2024	27,70	26,25	26,25	27,15	4.921	27,00	132.493	72
30/08/2024	27,00	26,20	26,50	27,00	11.339	26,30	304.758	72
29/08/2024	26,40	26,20	26,25	26,30	1.802	26,35	47.367	24
28/08/2024	26,40	26,20	26,30	26,35	3.482	26,15	91.602	65
27/08/2024	26,60	26,15	26,50	26,15	3.473	26,55	91.362	81
26/08/2024	26,65	26,10	26,40	26,55	2.964	26,40	78.348	72
23/08/2024	26,55	26,05	26,05	26,40	4.021	26,05	105.875	85
22/08/2024	26,50	25,85	26,05	26,05	7.949	26,10	206.924	180
21/08/2024	26,10	25,55	25,60	26,10	2.674	25,50	69.205	60
20/08/2024	25,80	25,45	25,65	25,50	859	25,65	22.022	30
19/08/2024	26,00	25,65	26,00	25,65	1.374	26,10	35.461	66
16/08/2024	26,15	25,90	26,00	26,10	2.558	26,00	66.622	44
14/08/2024	26,05	25,70	25,85	26,00	7.713	25,50	199.223	79
13/08/2024	25,60	25,40	25,50	25,50	1.877	25,50	47.867	45
12/08/2024	26,00	25,35	26,00	25,50	7.106	25,40	181.473	119
09/08/2024	26,00	25,25	25,75	25,40	10.811	25,85	276.415	232
08/08/2024	25,90	25,50	25,70	25,85	3.649	26,00	93.897	55
07/08/2024	26,00	25,30	25,55	26,00	6.079	25,30	155.796	98
06/08/2024	25,80	24,60	24,60	25,30	7.928	24,90	201.658	142
05/08/2024	25,50	24,45	24,90	24,90	356.471	25,80	8.876.087	544
02/08/2024	25,90	25,30	25,90	25,80	11.207	25,70	287.467	222
01/08/2024	26,05	25,70	25,95	25,70	4.218	25,95	109.160	87
31/07/2024	25,95	25,70	25,70	25,95	3.419	25,60	88.384	88
30/07/2024	26,00	25,60	26,00	25,60	3.321	25,90	85.674	54
29/07/2024	27,00	25,90	27,00	25,90	3.519	27,50	92.835	99
26/07/2024	27,75	27,40	27,75	27,50	4.589	27,50	126.567	85
25/07/2024	27,70	27,25	27,50	27,50	8.153	27,60	223.800	189
24/07/2024	27,80	27,40	27,65	27,60	12.225	27,55	336.758	165
23/07/2024	27,60	27,45	27,55	27,55	4.291	27,55	118.226	69
22/07/2024	27,60	27,20	27,20	27,55	9.239	27,20	254.232	105
19/07/2024	27,40	27,10	27,40	27,20	4.991	27,40	135.823	52
18/07/2024	27,40	27,10	27,20	27,40	5.488	27,20	149.519	77
17/07/2024	27,25	27,05	27,05	27,20	3.842	27,15	104.286	106
16/07/2024	27,20	26,75	27,00	27,15	3.482	27,05	94.256	70
15/07/2024	27,30	26,70	26,70	27,05	1.880	26,70	50.934	57
12/07/2024	27,20	26,70	27,15	26,70	1.808	27,05	48.587	52
11/07/2024	27,10	26,50	26,60	27,05	7.926	26,60	212.256	94
10/07/2024	26,60	26,20	26,20	26,60	6.362	25,95	168.079	118
09/07/2024	26,20	25,95	26,00	25,95	4.295	25,95	111.841	124
08/07/2024	26,10	25,80	25,95	25,95	4.295	25,95	111.297	76
05/07/2024	26,50	25,85	25,85	25,95	4.417	25,75	115.370	105
04/07/2024	25,75	25,35	25,35	25,75	1.795	25,30	45.862	34
03/07/2024	25,70	25,15	25,60	25,30	2.729	25,30	69.465	61
02/07/2024	25,30	25,05	25,30	25,30	2.297	25,30	57.880	54
01/07/2024	25,30	25,15	25,15	25,30	1.430	25,00	36.070	24
28/06/2024	25,60	24,65	24,65	25,00	16.676	25,05	417.305	163
27/06/2024	25,40	24,50	25,40	25,05	8.850	25,40	222.381	86
26/06/2024	25,55	25,25	25,55	25,40	2.543	25,45	64.540	50
25/06/2024	26,00	25,45	26,00	25,45	8.990	26,00	230.490	164
21/06/2024	26,00	25,00	25,45	26,00	39.546	25,05	1.016.892	185
20/06/2024	25,70	25,00	25,70	25,05	5.200	25,70	130.459	53
19/06/2024	25,70	25,00	25,20	25,70	1.378	25,10	34.620	27
18/06/2024	25,45	24,95	25,45	25,10	3.891	24,85	97.419	44
17/06/2024	25,05	24,55	25,05	24,85	4.010	25,00	100.035	68
14/06/2024	25,55	24,85	25,50	25,00	13.644	25,35	345.222	120
13/06/2024	25,70	25,35	25,70	25,35	7.016	25,60	179.829	62
12/06/2024	25,75	25,45	25,70	25,60	4.414	25,65	112.685	70
11/06/2024	25,90	25,40	25,40	25,65	3.097	25,40	79.158	48
10/06/2024	25,40	24,90	24,90	25,40	1.857	25,30	46.569	86
07/06/2024	25,95	25,20	25,95	25,30	3.454	25,95	88.504	51
06/06/2024	25,95	25,65	25,65	25,95	4.348	25,85	112.279	69
05/06/2024	26,15	25,25	25,45	25,85	6.261	25,35	161.128	103
04/06/2024	25,90	25,10	25,80	25,35	5.002	25,80	126.439	70
03/06/2024	25,80	25,40	25,40	25,80	1.272	25,20	32.659	37
31/05/2024	26,05	24,65	24,65	25,20	42.815	24,25	1.081.816	284
30/05/2024	24,60	23,50	23,50	24,25	7.284	24,00	176.279	94
29/05/2024	24,05	23,85	24,05	24,00	4.219	24,20	101.062	134
28/05/2024	24,20	23,90	24,15	24,20	1.910	23,90	45.877	58
27/05/2024	24,80	23,80	24,15	23,90	13.256	24,15	318.525	180
24/05/2024	24,55	24,15	24,45	24,15	1.861	24,40	45.382	50
23/05/2024	24,55	24,25	24,30	24,40	2.324	24,45	56.653	44
22/05/2024	24,60	24,35	24,50	24,45	4.486	24,50	109.932	87
21/05/2024	25,00	24,50	25,00	24,50	6.089	25,10	150.232	114
20/05/2024	25,20	24,40	25,20	25,10	8.981	25,20	224.340	116
17/05/2024	25,25	24,80	25,20	25,20	8.205	25,20	205.963	97
16/05/2024	25,25	25,00	25,25	25,20	2.645	25,40	66.414	42
15/05/2024	25,40	25,05	25,35	25,40	2.530	25,40	63.786	50
14/05/2024	25,45	25,15	25,45	25,40	3.323	25,25	83.826	55
13/05/2024	25,30	25,05	25,25	25,25	6.028	25,10	151.679	143
09/05/2024	24,80	24,60	24,75	24,80	3.817	24,75	94.263	79
08/05/2024	24,80	24,35	24,70	24,75	6.776	24,75	166.851	118
02/05/2024	24,95	24,30	24,95	24,75	4.380	24,80	107.480	82
30/04/2024	25,00	24,65	24,90	24,80	5.150	24,95	128.246	59
29/04/2024	24,95	24,30	24,30	24,95	2.176	24,75	53.700	38
26/04/2024	24,75	24,40	24,75	24,75	2.095	24,25	51.425	36
25/04/2024	24,85	24,25	24,75	24,25	2.663	24,90	65.217	50
24/04/2024	25,00	24,40	24,75	24,90	4.839	24,75	120.071	131
23/04/2024	24,90	24,25	24,70	24,75	9.090	24,70	223.796	214
22/04/2024	24,80	24,50	24,50	24,70	9.066	24,50	223.659	150
19/04/2024	24,55	23,60	23,75	24,50	12.493	23,95	299.909	272
18/04/2024	24,00	23,75	24,00	23,95	3.069	24,00	73.317	97
17/04/2024	24,40	23,60	24,00	24,00	9.063	23,80	217.742	187
16/04/2024	24,35	23,60	24,25	23,80	30.565	24,60	731.016	420
15/04/2024	25,00	24,30	24,75	24,60	18.167	25,40	446.440	282
12/04/2024	25,85	25,00	25,85	25,40	12.008	25,85	305.736	179
11/04/2024	26,35	25,85	26,35	25,85	4.137	26,35	107.890	86
10/04/2024	26,55	26,05	26,55	26,35	7.294	26,35	192.238	165
09/04/2024	26,70	26,05	26,10	26,35	7.586	26,30	199.812	171
08/04/2024	26,50	25,55	26,30	26,30	9.239	26,35	241.221	104
05/04/2024	26,70	26,25	26,70	26,35	5.219	26,80	137.803	113
04/04/2024	27,05	26,65	26,70	26,80	7.303	26,65	195.666	126
03/04/2024	26,95	26,25	26,75	26,65	39.680	26,75	1.050.018	465
02/04/2024	28,20	26,70	28,20	26,75	19.088	28,80	521.554	314
28/03/2024	28,80	27,85	28,10	28,80	12.231	28,00	346.970	242
27/03/2024	28,00	27,25	27,25	28,00	11.038	27,35	304.334	225
26/03/2024	27,75	27,15	27,75	27,35	3.474	27,80	95.002	100
22/03/2024	28,05	27,55	27,90	27,80	6.786	28,20	189.452	111
21/03/2024	28,20	27,55	27,60	28,20	17.459	27,60	486.907	166
20/03/2024	27,80	26,85	27,45	27,60	11.092	27,70	301.326	176
19/03/2024	28,25	26,80	27,00	27,70	29.564	28,05	814.049	489
15/03/2024	28,40	25,60	25,75	28,05	83.436	25,75	2.279.165	525
14/03/2024	26,00	25,15	25,55	25,75	16.948	25,75	433.853	270
13/03/2024	25,90	25,45	25,45	25,75	9.256	25,75	237.563	186
12/03/2024	25,85	25,55	25,70	25,75	9.118	25,70	233.625	148
11/03/2024	25,70	25,40	25,60	25,70	3.046	25,75	78.049	69
08/03/2024	25,85	25,40	25,45	25,75	8.516	25,40	218.285	141
06/03/2024	26,00	25,50	25,80	25,90	6.220	25,95	159.921	88
05/03/2024	26,00	25,50	25,70	25,95	2.815	25,70	72.301	72
04/03/2024	26,05	25,50	25,80	25,70	4.110	25,80	106.061	77
01/03/2024	26,15	25,75	25,85	25,80	2.612	25,85	67.960	65
29/02/2024	27,00	25,85	26,60	25,85	6.476	26,70	171.150	186
28/02/2024	26,70	26,15	26,70	26,70	4.114	26,75	108.534	113
27/02/2024	27,00	25,45	25,75	26,75	26.559	25,65	700.482	319
26/02/2024	25,70	25,05	25,30	25,65	14.834	25,30	375.433	219
23/02/2024	25,40	24,85	25,00	25,30	2.344	25,00	58.843	52
22/02/2024	25,20	24,75	25,00	25,00	14.287	24,75	356.542	244
21/02/2024	24,75	24,45	24,50	24,75	18.721	24,50	460.495	243
20/02/2024	24,90	24,15	24,90	24,50	24.402	24,90	598.803	297
19/02/2024	25,80	24,85	25,70	24,90	9.502	25,70	239.637	154
16/02/2024	25,70	25,55	25,65	25,70	3.987	25,65	102.315	74
14/02/2024	25,80	25,30	25,80	25,55	9.779	24,90	248.941	138
13/02/2024	25,25	24,80	25,25	24,90	3.027	25,15	75.714	47
12/02/2024	25,25	24,85	25,25	25,15	6.000	25,25	150.145	120
09/02/2024	25,75	25,00	25,75	25,25	2.487	25,45	62.892	58
07/02/2024	25,45	24,85	24,85	25,45	31.782	25,05	794.450	220
06/02/2024	25,05	24,80	25,05	25,05	18.003	25,05	448.763	200
05/02/2024	25,05	24,70	24,85	25,05	14.796	24,90	368.806	152
02/02/2024	24,90	24,60	24,80	24,90	5.193	24,70	128.998	90
01/02/2024	25,00	24,60	25,00	24,70	3.551	25,00	87.951	109
31/01/2024	25,00	24,40	24,70	25,00	9.879	24,50	243.822	153
30/01/2024	24,65	24,50	24,55	24,50	6.055	24,55	148.626	120
29/01/2024	24,60	24,40	24,45	24,55	13.619	24,50	333.566	231
26/01/2024	24,50	23,75	24,35	24,50	17.196	24,35	417.557	205
25/01/2024	24,75	24,35	24,35	24,35	8.266	24,35	201.856	138
24/01/2024	24,60	24,35	24,35	24,35	11.124	24,50	272.436	211
23/01/2024	24,55	24,00	24,50	24,50	13.552	24,90	327.569	194
22/01/2024	24,90	24,30	24,60	24,90	7.184	24,80	176.682	158
19/01/2024	24,90	24,65	24,85	24,80	9.472	24,75	234.738	84
18/01/2024	24,90	24,30	24,55	24,75	7.154	24,55	176.126	132
16/01/2024	24,50	24,35	24,40	24,40	7.764	24,40	189.509	136
15/01/2024	24,75	23,80	24,75	24,40	15.562	24,75	374.709	164
12/01/2024	24,75	24,15	24,60	24,75	6.775	24,90	165.048	155
11/01/2024	24,95	24,40	24,40	24,90	17.791	24,50	440.626	283
10/01/2024	24,50	23,45	23,45	24,50	10.047	23,55	242.258	155
09/01/2024	23,70	23,45	23,50	23,55	5.226	23,45	122.969	78
08/01/2024	23,60	23,20	23,50	23,45	6.488	23,60	152.092	85
05/01/2024	23,60	23,20	23,40	23,60	4.009	23,20	93.386	77
04/01/2024	23,65	23,20	23,35	23,20	3.774	23,35	88.745	45
03/01/2024	23,50	23,00	23,20	23,35	1.784	23,20	41.269	51
02/01/2024	23,40	23,10	23,25	23,20	2.989	23,20	69.509	53

Realtime ΓΔ	3,93 0,21% 1.839,33
Τζίρος	55.59 εκ
Τελ. Ενημ.	12:49
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5976.97	-1.1296%
DAX	23583.31	0.2852%
SXXP	544.94	-0.8912%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.15804
EUR/CHF	0.9397
USD/ZAR	17.827
Όλες οι Ισοτιμίες

BTC/USD	106994
Χρυσός	3417.87

Αγορές

Premium Services

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

TV