Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

2,4100€

-0,0300 (-1,23 %)

Άνοιγμα 2,4300
Υψηλό 2,4300
Χαμηλό 2,4000
Όγκος 1.232
Τζίρος 2.970 €
Πράξεις 18
Αγοραστές
Πωλητές 2,4100 x 1.662
Κεφαλαιοποίηση 98.070.974 €
Υψηλό Εβδ. 2,4600
Υψηλό Μήνα 2,4900
Υψηλό 52 εβδ. 2,8200
Χαμηλό Εβδ. 2,3500
Χαμηλό Μήνα 2,2000
Χαμηλό 52 εβδ. 2,0400
Αρ. Μετοχών 40.693.350

Ιστορικά κλεισίματα μετοχής ολυμπ

/finance/exporthistorycloses?symbol=%CE%BF%CE%BB%CF%85%CE%BC%CF%80&key=1623961383

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/12/2025	2,4100	-1,23%	2,4300	2,4300	2,4000	1.232	2.970,75
12/12/2025	2,4400	0,00%	2,4400	2,4600	2,4100	4.316	10.561,33
11/12/2025	2,4400	1,67%	2,4000	2,4400	2,3600	1.973	4.744,94
10/12/2025	2,4000	1,27%	2,3600	2,4000	2,3600	1.328	3.158,48
09/12/2025	2,3700	-1,25%	2,4000	2,4000	2,3500	30.778	72.453,52
08/12/2025	2,4000	-1,23%	2,4100	2,4400	2,4000	5.585	13.498,50
05/12/2025	2,4300	2,10%	2,4200	2,4900	2,4000	22.928	56.197,89
04/12/2025	2,3800	1,71%	2,3400	2,3800	2,3100	11.385	26.919,60
03/12/2025	2,3400	2,63%	2,2700	2,3400	2,2700	66.173	151.507,40
02/12/2025	2,2800	-1,30%	2,3000	2,3100	2,2800	9.455	21.644,65
01/12/2025	2,3100	0,43%	2,3100	2,3100	2,2800	2.890	6.650,78
28/11/2025	2,3000	-0,86%	2,3400	2,3400	2,3000	1.000	2.310,50
27/11/2025	2,3200	-1,28%	2,3500	2,3500	2,2800	2.839	6.509,53
26/11/2025	2,3500	0,86%	2,3300	2,3600	2,3300	4.859	11.383,05
25/11/2025	2,3300	2,64%	2,2700	2,3300	2,2700	3.353	7.789,32
24/11/2025	2,2700	-1,30%	2,3000	2,3000	2,2700	2.610	5.951,29
21/11/2025	2,3000	0,44%	2,2700	2,3200	2,2600	9.030	20.755,16
20/11/2025	2,2900	-0,87%	2,3000	2,3400	2,2700	3.574	8.196,39
19/11/2025	2,3100	1,76%	2,2600	2,3200	2,2000	12.978	29.306,06
18/11/2025	2,2700	-0,87%	2,2900	2,2900	2,2500	2.795	6.348,39
17/11/2025	2,2900	0,44%	2,2800	2,3100	2,2800	3.041	6.965,48
14/11/2025	2,2800	-2,56%	2,3400	2,3400	2,2600	8.301	18.943,05
13/11/2025	2,3400	0,43%	2,3300	2,3400	2,3000	5.513	12.803,43
12/11/2025	2,3300	1,75%	2,2900	2,3300	2,2800	9.338	21.478,92
11/11/2025	2,2900	0,00%	2,2700	2,3100	2,2700	12.647	28.880,19
10/11/2025	2,2900	0,00%	2,2900	2,3000	2,2700	2.886	6.577,40
07/11/2025	2,2900	-1,29%	2,2800	2,3200	2,2700	4.160	9.550,36
06/11/2025	2,3200	0,43%	2,3000	2,3200	2,2700	12.272	28.159,04
05/11/2025	2,3100	-1,28%	2,3000	2,3300	2,3000	5.114	11.775,71
04/11/2025	2,3400	0,00%	2,3300	2,3400	2,2800	2.439	5.627,50
03/11/2025	2,3400	0,43%	2,3200	2,3500	2,3200	3.392	7.927,98
31/10/2025	2,3300	-0,85%	2,3500	2,3500	2,2900	4.477	10.341,88
30/10/2025	2,3500	0,00%	2,3100	2,3500	2,3100	1.543	3.616,32
29/10/2025	2,3500	0,43%	2,3200	2,3800	2,3200	5.861	13.813,52
27/10/2025	2,3400	-0,85%	2,3400	2,3600	2,3100	4.988	11.617,91
24/10/2025	2,3600	1,29%	2,3200	2,3700	2,3200	12.822	30.127,69
23/10/2025	2,3300	0,00%	2,3000	2,3300	2,3000	4.410	10.263,53
22/10/2025	2,3300	0,43%	2,3300	2,3300	2,2800	5.007	11.557,27
21/10/2025	2,3200	-0,85%	2,3400	2,3500	2,2600	43.773	100.504,58
20/10/2025	2,3400	1,30%	2,3200	2,3500	2,2600	8.757	20.046,05
17/10/2025	2,3100	-3,35%	2,3900	2,3900	2,2900	14.925	34.521,65
16/10/2025	2,3900	-1,65%	2,4300	2,4300	2,3400	11.739	27.774,57
15/10/2025	2,4300	-0,41%	2,4200	2,4600	2,3800	2.798	6.728,17
14/10/2025	2,4400	-1,21%	2,4700	2,4700	2,4400	150	366,30
13/10/2025	2,4700	0,41%	2,4500	2,4700	2,4100	2.773	6.728,73
10/10/2025	2,4600	0,00%	2,4500	2,4800	2,4000	6.023	14.587,46
09/10/2025	2,4600	2,50%	2,3900	2,4700	2,3800	17.758	43.105,87
08/10/2025	2,4000	0,42%	2,3900	2,4100	2,3600	6.913	16.403,67
07/10/2025	2,3900	0,00%	2,4000	2,4000	2,3200	8.483	20.033,33
06/10/2025	2,3900	-1,24%	2,4200	2,4400	2,3700	5.526	13.237,10
03/10/2025	2,4200	0,83%	2,4000	2,4400	2,3900	11.857	28.673,43
02/10/2025	2,4000	-0,83%	2,4200	2,4400	2,3900	3.347	8.043,58
01/10/2025	2,4200	-0,41%	2,4400	2,4400	2,3700	8.412	20.189,14
30/9/2025	2,4300	0,00%	2,4300	2,4300	2,3900	6.004	14.454,03
29/9/2025	2,4300	0,00%	2,4300	2,4800	2,4000	4.465	10.859,61
26/9/2025	2,4300	-0,41%	2,4400	2,4900	2,4200	11.749	28.532,73
25/9/2025	2,4400	-2,79%	2,5100	2,5100	2,4400	1.691	4.143,36
24/9/2025	2,5100	2,45%	2,4400	2,5100	2,4400	5.955	14.795,42
23/9/2025	2,4500	-2,00%	2,4800	2,5000	2,4500	6.887	17.039,60
22/9/2025	2,5000	1,63%	2,5100	2,5100	2,4100	27.878	68.251,06
19/9/2025	2,4600	0,41%	2,4400	2,4800	2,4400	3.670	9.027,09
18/9/2025	2,4500	-2,78%	2,5000	2,5300	2,4500	22.318	55.249,51
17/9/2025	2,5200	-0,40%	2,5300	2,5300	2,4700	2.739	6.833,97
16/9/2025	2,5300	1,20%	2,5000	2,5300	2,4900	11.936	29.896,44
15/9/2025	2,5000	-1,96%	2,5600	2,5600	2,5000	16.071	40.605,96
12/9/2025	2,5500	-2,30%	2,6100	2,6200	2,4700	225.615	571.232,82
11/9/2025	2,6100	0,77%	2,5900	2,6200	2,5400	852	2.189,98
10/9/2025	2,5900	1,97%	2,5300	2,5900	2,5200	3.907	9.897,38
09/9/2025	2,5400	0,40%	2,5200	2,5800	2,5100	9.383	23.786,62
08/9/2025	2,5300	-2,32%	2,6000	2,6000	2,5200	6.415	16.273,70
05/9/2025	2,5900	0,00%	2,5900	2,6100	2,5500	3.150	8.093,30
04/9/2025	2,5900	1,17%	2,5500	2,6300	2,5500	9.265	23.970,58
03/9/2025	2,5600	-1,16%	2,5800	2,5900	2,5500	6.642	17.013,64
02/9/2025	2,5900	-2,63%	2,6600	2,6900	2,5800	15.846	41.329,50
01/9/2025	2,6600	-1,12%	2,6900	2,7000	2,6600	6.365	17.028,00
29/8/2025	2,6900	-0,37%	2,6800	2,7000	2,6300	8.813	23.545,75
28/8/2025	2,7000	-1,82%	2,7800	2,7800	2,6600	4.152	11.244,91
27/8/2025	2,7500	0,00%	2,7200	2,7900	2,6900	10.574	28.747,34
26/8/2025	2,7500	-1,79%	2,7700	2,7900	2,7200	12.706	34.978,60
25/8/2025	2,8000	3,32%	2,7100	2,8200	2,7100	56.883	158.567,79
22/8/2025	2,7100	-1,09%	2,7300	2,7400	2,7100	4.405	11.963,88
21/8/2025	2,7400	2,24%	2,6600	2,7600	2,6600	23.777	65.033,48
20/8/2025	2,6800	0,75%	2,6300	2,6900	2,6300	6.511	17.459,05
19/8/2025	2,6600	0,00%	2,6500	2,6900	2,6400	6.106	16.224,29
18/8/2025	2,6600	-1,12%	2,6700	2,6900	2,6200	19.634	51.972,12
14/8/2025	2,6900	0,37%	2,6900	2,7000	2,6600	12.027	32.152,95
13/8/2025	2,6800	1,13%	2,6500	2,6900	2,6500	6.770	18.110,10
12/8/2025	2,6500	0,00%	2,6600	2,6600	2,6400	2.560	6.770,90
11/8/2025	2,6500	-1,12%	2,6400	2,6700	2,6400	10.618	28.146,99
08/8/2025	2,6800	0,00%	2,6600	2,6900	2,6200	4.317	11.474,79
07/8/2025	2,6800	0,75%	2,6300	2,6800	2,6300	10.775	28.579,69
06/8/2025	2,6600	0,00%	2,6400	2,6700	2,6200	7.332	19.351,89
05/8/2025	2,6600	0,76%	2,6800	2,6800	2,6000	4.942	13.061,65
04/8/2025	2,6400	4,76%	2,5200	2,6400	2,4800	32.121	82.470,11
01/8/2025	2,5200	-5,62%	2,6500	2,6500	2,5200	14.714	37.784,41
31/7/2025	2,6700	-0,74%	2,6900	2,6900	2,6500	8.824	23.438,01
30/7/2025	2,6900	-0,37%	2,6800	2,6900	2,6500	3.510	9.360,95
29/7/2025	2,7000	1,12%	2,6500	2,7300	2,6500	4.502	12.093,33
28/7/2025	2,6700	-1,48%	2,7100	2,7300	2,6500	8.014	21.516,08
25/7/2025	2,7100	0,37%	2,6700	2,7100	2,6300	27.861	73.991,42
24/7/2025	2,7000	3,05%	2,6200	2,7300	2,5700	29.705	79.512,06
23/7/2025	2,6200	-2,60%	2,6900	2,7100	2,6200	21.270	56.771,74
22/7/2025	2,6900	-1,10%	2,7200	2,7700	2,6900	27.986	76.354,44
21/7/2025	2,7200	4,62%	2,6100	2,7200	2,5700	85.077	226.760,37
18/7/2025	2,6000	8,33%	2,4000	2,6300	2,4000	107.008	273.286,99
17/7/2025	2,4000	0,84%	2,3600	2,4100	2,3600	2.778	6.618,04
16/7/2025	2,3800	-1,24%	2,3800	2,4100	2,3800	5.397	12.924,24
15/7/2025	2,4100	-0,82%	2,4000	2,4300	2,3900	5.906	14.205,22
14/7/2025	2,4300	-0,41%	2,4000	2,4300	2,3900	22.413	53.802,73
11/7/2025	2,4400	1,24%	2,3900	2,4400	2,3800	11.098	26.766,17
10/7/2025	2,4100	0,42%	2,4000	2,4400	2,3700	52.200	121.808,45
09/7/2025	2,4000	-0,41%	2,3900	2,4200	2,3700	6.531	15.582,75
08/7/2025	2,4100	0,00%	2,4200	2,4200	2,3800	3.042	7.302,13
07/7/2025	2,4100	-0,41%	2,4200	2,4200	2,3700	2.992	7.156,66
04/7/2025	2,4200	0,41%	2,3900	2,4300	2,3700	16.139	38.599,42
03/7/2025	2,4100	1,26%	2,3800	2,4100	2,3700	12.234	29.304,13
02/7/2025	2,3800	0,42%	2,3700	2,3800	2,3300	12.443	29.283,12
01/7/2025	2,3700	-0,84%	2,4100	2,4100	2,3400	8.648	20.443,71
30/6/2025	2,3900	-0,42%	2,4000	2,4000	2,3100	12.028	28.316,24
27/6/2025	2,4000	1,27%	2,3500	2,4000	2,3400	11.918	28.196,07
26/6/2025	2,3700	1,72%	2,3000	2,3800	2,3000	16.524	38.899,30
25/6/2025	2,3300	1,30%	2,2700	2,3500	2,2700	18.743	43.309,23
24/6/2025	2,3000	-0,86%	2,2900	2,3400	2,2900	21.221	49.001,02
23/6/2025	2,3200	0,00%	2,2800	2,3200	2,2700	7.169	16.434,51
20/6/2025	2,3200	-0,43%	2,3200	2,3300	2,2700	17.397	40.058,56
19/6/2025	2,3300	-0,43%	2,3200	2,3400	2,2700	15.105	34.826,68
18/6/2025	2,3400	0,43%	2,3300	2,3400	2,2800	14.754	33.985,96
17/6/2025	2,3300	-0,43%	2,3400	2,3400	2,2700	19.102	44.155,71
16/6/2025	2,3400	0,43%	2,2800	2,3400	2,2800	10.256	23.819,99
13/6/2025	2,3300	-0,85%	2,3000	2,3300	2,2900	23.867	55.076,16
12/6/2025	2,3500	-0,42%	2,3500	2,3600	2,3100	10.716	25.113,57
11/6/2025	2,3600	0,43%	2,3500	2,3600	2,3100	16.025	37.604,87
10/6/2025	2,3500	0,86%	2,2900	2,3500	2,2900	13.731	32.038,38
06/6/2025	2,3300	-0,43%	2,3000	2,3400	2,2900	13.354	31.054,47
05/6/2025	2,3400	0,43%	2,3300	2,3600	2,3000	16.433	38.209,55
04/6/2025	2,3300	0,87%	2,3100	2,3300	2,2900	11.890	27.411,63
03/6/2025	2,3100	0,00%	2,3000	2,3100	2,2700	11.326	26.034,26
02/6/2025	2,3100	0,00%	2,3100	2,3100	2,2700	11.175	25.633,79
30/5/2025	2,3100	-0,43%	2,3200	2,3200	2,2500	19.648	44.905,70
29/5/2025	2,3200	0,43%	2,3100	2,3300	2,2900	9.939	22.914,86
28/5/2025	2,3100	0,87%	2,2900	2,3200	2,2700	11.461	26.259,31
27/5/2025	2,2900	0,44%	2,2900	2,3300	2,2700	10.861	24.829,60
26/5/2025	2,2800	-0,87%	2,2900	2,3400	2,2800	13.363	30.990,73
23/5/2025	2,3000	-0,86%	2,3200	2,3700	2,2800	35.034	81.294,93
22/5/2025	2,3200	1,31%	2,2600	2,3200	2,2600	16.632	38.062,24
21/5/2025	2,2900	0,00%	2,2600	2,3000	2,2500	14.674	33.313,99
20/5/2025	2,2900	-0,87%	2,3100	2,3200	2,2600	18.708	42.680,41
19/5/2025	2,3100	0,43%	2,3000	2,3100	2,2500	19.418	44.219,34
16/5/2025	2,3000	-2,13%	2,3500	2,3500	2,3000	14.744	34.348,10
15/5/2025	2,3500	0,00%	2,3200	2,3600	2,3000	16.825	39.288,52
14/5/2025	2,3500	1,29%	2,2900	2,4300	2,2700	36.394	86.117,28
13/5/2025	2,3200	3,57%	2,2400	2,3400	2,2000	20.977	47.702,29
12/5/2025	2,2400	0,90%	2,2300	2,2500	2,1800	39.014	86.535,48
09/5/2025	2,2200	0,45%	2,1800	2,2200	2,1400	23.178	50.780,68
08/5/2025	2,2100	0,45%	2,2000	2,2400	2,1800	12.628	27.883,58
07/5/2025	2,2000	-0,45%	2,1900	2,2100	2,1700	16.280	35.753,42
06/5/2025	2,2100	-0,45%	2,2000	2,2200	2,1700	10.301	22.627,24
05/5/2025	2,2200	0,91%	2,2000	2,2500	2,1800	16.979	37.598,92
02/5/2025	2,2000	-1,79%	2,2200	2,2700	2,1900	16.062	35.864,89
30/4/2025	2,2400	0,00%	2,2400	2,2800	2,1800	13.746	30.710,72
29/4/2025	2,2400	-0,88%	2,2800	2,2900	2,2200	13.655	30.692,36
28/4/2025	2,2600	0,44%	2,2600	2,2600	2,2300	10.102	22.684,52
25/4/2025	2,2500	0,90%	2,2300	2,2500	2,1900	9.988	22.277,51
24/4/2025	2,2300	1,83%	2,2000	2,2300	2,1800	12.774	28.132,61
23/4/2025	2,1900	0,00%	2,2000	2,2400	2,1800	11.957	26.435,65
22/4/2025	2,1900	-2,23%	2,2400	2,2500	2,1600	10.510	23.257,07
17/4/2025	2,2400	0,00%	2,2500	2,2500	2,2000	11.653	25.979,76
16/4/2025	2,2400	-0,44%	2,2600	2,2700	2,2000	11.857	26.624,86
15/4/2025	2,2500	0,00%	2,2000	2,2500	2,2000	12.553	28.094,97
14/4/2025	2,2500	1,81%	2,2000	2,2600	2,2000	10.941	24.469,64
11/4/2025	2,2100	2,79%	2,1500	2,2100	2,1300	10.392	22.561,06
10/4/2025	2,1500	0,00%	2,2300	2,2500	2,1500	31.010	68.788,84
09/4/2025	2,1500	-6,52%	2,2400	2,2700	2,0400	102.051	217.697,90
08/4/2025	2,3000	2,68%	2,2400	2,3000	2,2100	23.636	53.116,42
07/4/2025	2,2400	-5,08%	2,2300	2,2700	2,1800	35.771	79.370,28
04/4/2025	2,3600	-3,28%	2,4200	2,4200	2,3200	21.547	50.915,28
03/4/2025	2,4400	-0,81%	2,4100	2,4500	2,3900	12.077	29.258,39
02/4/2025	2,4600	1,65%	2,4600	2,4700	2,3600	19.762	47.276,85
01/4/2025	2,4200	0,83%	2,3800	2,4200	2,3800	23.778	57.032,24
31/3/2025	2,4000	-2,04%	2,4500	2,4600	2,3700	15.313	36.796,54
28/3/2025	2,4500	-0,81%	2,4800	2,4900	2,4400	11.530	28.480,36
27/3/2025	2,4700	-0,40%	2,4900	2,5000	2,4500	13.616	33.683,60
26/3/2025	2,4800	0,00%	2,4800	2,4900	2,4400	27.986	69.029,56
24/3/2025	2,4800	0,40%	2,4600	2,4800	2,4200	25.016	61.400,98
21/3/2025	2,4700	0,82%	2,4700	2,4700	2,4300	16.269	39.961,36
20/3/2025	2,4500	-2,00%	2,4700	2,5100	2,4500	13.724	34.007,91
19/3/2025	2,5000	2,04%	2,4700	2,5300	2,4500	38.349	95.584,73
18/3/2025	2,4500	-1,21%	2,4900	2,5000	2,4400	13.787	33.954,88
17/3/2025	2,4800	-0,80%	2,5000	2,5200	2,4600	25.836	63.994,74
14/3/2025	2,5000	0,00%	2,5000	2,5100	2,4600	13.084	32.603,40
13/3/2025	2,5000	0,00%	2,4600	2,5200	2,4400	15.486	38.610,94
12/3/2025	2,5000	0,40%	2,4700	2,5200	2,4700	21.893	54.508,50
11/3/2025	2,4900	-0,40%	2,4600	2,5000	2,4500	11.659	28.945,48
10/3/2025	2,5000	-1,19%	2,5300	2,5300	2,4700	15.980	39.843,33
07/3/2025	2,5300	0,40%	2,5000	2,5300	2,5000	12.742	32.080,40
06/3/2025	2,5200	-1,18%	2,5800	2,5800	2,5100	10.798	27.471,82
05/3/2025	2,5500	0,39%	2,5300	2,5700	2,5300	25.973	66.239,13
04/3/2025	2,5400	-0,78%	2,5800	2,5800	2,5000	23.814	60.342,25
28/2/2025	2,5600	0,00%	2,5000	2,5800	2,5000	11.448	29.125,84
27/2/2025	2,5600	-0,78%	2,5300	2,5700	2,5000	17.602	44.772,04
26/2/2025	2,5800	0,39%	2,5900	2,6000	2,5200	14.421	36.853,57
25/2/2025	2,5700	-0,77%	2,6100	2,6100	2,5300	10.910	27.958,37
24/2/2025	2,5900	-0,38%	2,5900	2,6100	2,5600	11.521	29.733,82
21/2/2025	2,6000	0,00%	2,6000	2,6000	2,5600	16.119	41.725,93
20/2/2025	2,6000	0,00%	2,6100	2,6100	2,5600	12.608	32.502,46
19/2/2025	2,6000	-1,14%	2,6300	2,6400	2,5600	12.226	31.827,57
18/2/2025	2,6300	0,38%	2,6100	2,6300	2,5600	14.496	37.703,35
17/2/2025	2,6200	0,00%	2,6000	2,6200	2,6000	11.764	30.714,47
14/2/2025	2,6200	2,34%	2,5700	2,6200	2,5200	36.791	95.373,28
13/2/2025	2,5600	0,79%	2,5400	2,5700	2,5100	16.660	42.353,54
12/2/2025	2,5400	0,00%	2,5000	2,5400	2,5000	16.763	42.298,70
11/2/2025	2,5400	0,00%	2,5100	2,5400	2,4900	21.332	53.848,93
10/2/2025	2,5400	0,79%	2,5300	2,5400	2,4900	11.780	29.628,54
07/2/2025	2,5200	-1,56%	2,5500	2,5500	2,5100	12.935	32.788,33
06/2/2025	2,5600	0,00%	2,5500	2,5600	2,5200	11.471	29.215,80
05/2/2025	2,5600	0,79%	2,5100	2,5700	2,5100	20.626	52.263,91
04/2/2025	2,5400	1,20%	2,5400	2,5400	2,4800	20.336	51.218,43
03/2/2025	2,5100	-2,33%	2,5200	2,5500	2,4900	21.792	54.640,89
31/1/2025	2,5700	0,00%	2,5800	2,6000	2,5500	10.461	26.955,28
30/1/2025	2,5700	0,00%	2,5900	2,5900	2,5500	11.721	30.083,77
29/1/2025	2,5700	0,39%	2,5500	2,6200	2,5400	39.059	100.852,87
28/1/2025	2,5600	0,00%	2,5200	2,5700	2,5200	12.784	32.606,72
27/1/2025	2,5600	0,39%	2,5500	2,5800	2,5200	11.593	29.619,08
24/1/2025	2,5500	-0,78%	2,5700	2,6000	2,5500	12.491	32.184,62
23/1/2025	2,5700	-1,15%	2,6000	2,6000	2,5500	14.107	36.294,35
22/1/2025	2,6000	1,96%	2,5300	2,6100	2,5100	51.126	131.145,05
21/1/2025	2,5500	0,00%	2,5500	2,5600	2,5000	29.708	75.044,16
20/1/2025	2,5500	1,59%	2,5100	2,5600	2,5000	17.920	45.305,69
17/1/2025	2,5100	0,00%	2,5200	2,5400	2,4800	15.875	39.787,97
16/1/2025	2,5100	-0,40%	2,5200	2,5300	2,4900	12.912	32.496,06
15/1/2025	2,5200	-0,79%	2,5600	2,5700	2,5000	13.387	33.810,52
14/1/2025	2,5400	-0,78%	2,5600	2,5700	2,5000	12.091	30.596,70
13/1/2025	2,5600	-1,16%	2,5500	2,5800	2,5100	10.423	26.508,71
10/1/2025	2,5900	0,00%	2,5700	2,6000	2,5500	12.239	31.514,59
09/1/2025	2,5900	3,19%	2,4900	2,5900	2,4800	28.654	72.905,63
08/1/2025	2,5100	0,00%	2,4900	2,5100	2,4700	14.164	35.342,99
07/1/2025	2,5100	3,29%	2,4300	2,5100	2,4300	29.930	74.513,84
03/1/2025	2,4300	0,00%	2,4400	2,4400	2,4000	12.839	30.998,40
02/1/2025	2,4300	1,67%	2,4000	2,4400	2,3600	17.406	41.902,76
31/12/2024	2,3900	1,70%	2,3600	2,3900	2,3300	18.206	43.028,82
30/12/2024	2,3500	0,86%	2,3100	2,3500	2,2900	16.845	39.080,69
27/12/2024	2,3300	-0,43%	2,3500	2,3500	2,3000	4.960	11.497,22
24/12/2024	2,3400	0,00%	2,3500	2,3500	2,3100	3.097	7.214,45
23/12/2024	2,3400	0,00%	2,3500	2,3500	2,3100	3.097	7.214,45
20/12/2024	2,3400	1,30%	2,3400	2,3400	2,2700	1.574	3.649,96
19/12/2024	2,3100	-0,43%	2,3000	2,3400	2,2900	13.179	30.527,13
18/12/2024	2,3200	-0,85%	2,3300	2,3600	2,3200	20.145	47.165,93
17/12/2024	2,3400	-0,85%	2,3600	2,3600	2,3300	12.059	28.275,70
16/12/2024	2,3600	0,00%	2,3300	2,3700	2,3300	12.118	28.397,91
13/12/2024	2,3600	-0,84%	2,3800	2,3800	2,3400	10.388	24.489,86
12/12/2024	2,3800	0,42%	2,3500	2,3800	2,3500	10.778	25.505,37
11/12/2024	2,3700	0,00%	2,3500	2,3700	2,3400	13.492	31.768,10
10/12/2024	2,3700	0,00%	2,3400	2,3800	2,3400	10.884	25.703,62
09/12/2024	2,3700	0,85%	2,3700	2,3900	2,3300	11.453	27.019,26
06/12/2024	2,3500	-0,84%	2,3500	2,3900	2,3500	16.456	38.961,59
05/12/2024	2,3700	3,95%	2,2800	2,3700	2,2800	33.678	78.339,26
04/12/2024	2,2800	-0,44%	2,2700	2,3000	2,2400	27.886	63.392,34
03/12/2024	2,2900	-1,29%	2,3000	2,3100	2,2400	26.881	61.193,80
02/12/2024	2,3200	-0,43%	2,3300	2,3600	2,2800	17.841	41.420,54
29/11/2024	2,3300	0,43%	2,3300	2,3500	2,3200	14.027	32.789,06
28/11/2024	2,3200	0,87%	2,2700	2,3300	2,2700	16.560	38.168,43
27/11/2024	2,3000	-0,86%	2,3100	2,3200	2,2500	16.240	37.216,13
26/11/2024	2,3200	0,87%	2,3100	2,3200	2,2800	10.127	23.364,54
25/11/2024	2,3000	2,22%	2,2500	2,3200	2,2500	22.218	50.945,94
22/11/2024	2,2500	-2,17%	2,2800	2,3200	2,2300	16.603	37.465,56
21/11/2024	2,3000	-0,86%	2,3000	2,3300	2,2500	13.635	31.115,40
20/11/2024	2,3200	0,43%	2,3100	2,3200	2,2600	21.549	49.507,12
19/11/2024	2,3100	-0,86%	2,2900	2,3400	2,2400	18.515	42.428,86
18/11/2024	2,3300	-0,85%	2,3300	2,3500	2,2700	14.346	33.110,13
15/11/2024	2,3500	-0,84%	2,3400	2,3700	2,3200	11.664	27.207,32
14/11/2024	2,3700	0,85%	2,3400	2,3700	2,3000	11.809	27.469,92
13/11/2024	2,3500	-0,42%	2,3300	2,3900	2,3100	10.874	25.411,76
12/11/2024	2,3600	-1,26%	2,3900	2,4000	2,3400	11.788	27.846,50
11/11/2024	2,3900	1,70%	2,3700	2,4000	2,3600	3.743	8.927,61
08/11/2024	2,3500	1,29%	2,3100	2,3500	2,2800	4.092	9.494,18
07/11/2024	2,3200	-2,11%	2,3300	2,3800	2,2500	16.474	38.122,39
06/11/2024	2,3700	-0,84%	2,4200	2,4300	2,3500	9.143	21.750,39
05/11/2024	2,3900	1,27%	2,3900	2,4000	2,3300	56.200	132.567,33
04/11/2024	2,3600	-1,26%	2,3600	2,4100	2,3400	8.675	20.483,09
01/11/2024	2,3900	1,70%	2,3600	2,4200	2,3400	11.199	26.600,84
31/10/2024	2,3500	-1,67%	2,3500	2,4100	2,3500	6.964	16.574,65
30/10/2024	2,3900	-2,05%	2,4600	2,4600	2,3600	11.623	28.052,71
29/10/2024	2,4400	2,09%	2,4500	2,4600	2,3900	5.087	12.380,42
25/10/2024	2,3900	-2,05%	2,4300	2,4400	2,3700	6.637	15.907,59
24/10/2024	2,4400	-0,41%	2,4500	2,4700	2,3700	5.838	14.007,46
23/10/2024	2,4500	-0,41%	2,4600	2,4900	2,4000	8.886	21.680,66
22/10/2024	2,4600	-1,99%	2,5400	2,5400	2,4500	11.623	28.736,49
21/10/2024	2,5100	-1,18%	2,5400	2,5600	2,4900	12.022	30.183,64
18/10/2024	2,5400	3,25%	2,4100	2,5600	2,4100	27.788	69.555,59
17/10/2024	2,4600	0,82%	2,4500	2,4600	2,4000	10.673	25.976,80
16/10/2024	2,4400	0,00%	2,3700	2,4400	2,3700	11.530	27.831,44
15/10/2024	2,4400	0,41%	2,4100	2,4500	2,3800	6.901	16.675,28
14/10/2024	2,4300	0,00%	2,4300	2,4400	2,3900	7.945	19.233,31
11/10/2024	2,4300	2,53%	2,3900	2,4300	2,3500	11.489	27.381,13
10/10/2024	2,3700	-2,47%	2,4100	2,4600	2,3700	13.662	32.678,88
09/10/2024	2,4300	0,00%	2,4000	2,4700	2,4000	6.818	16.558,10
08/10/2024	2,4300	0,83%	2,4000	2,4300	2,3200	31.775	75.228,50
07/10/2024	2,4100	-1,23%	2,4300	2,4300	2,3800	7.502	18.070,89
04/10/2024	2,4400	0,41%	2,4400	2,4500	2,4000	10.031	24.359,10
03/10/2024	2,4300	0,00%	2,3900	2,4400	2,3700	7.900	19.123,24

RECENT SEARCHES

FEATURED

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

BEST TAGS

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)

2,4100€

Ιστορικά κλεισίματα μετοχής ολυμπ