Συνεχης ενημερωση

ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)

2,5400 €

0,1000 (4,10%)

Άνοιγμα 2,5400
Υψηλό 2,5400
Χαμηλό 2,5400

Όγκος 74
Τζίρος 187 €
Πράξεις 1

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/6/2024	2,2300	-0,45%	2,2500	2,2500	2,1700	6.965	15.297,00
25/6/2024	2,2400	-1,32%	2,2900	2,3000	2,2400	1.502	3.413,56
21/6/2024	2,2700	-1,73%	2,3100	2,3100	2,2400	14.463	32.614,41
20/6/2024	2,3100	2,67%	2,2900	2,3400	2,2900	12.026	27.761,99
19/6/2024	2,2500	-3,43%	2,2800	2,3200	2,2500	3.011	6.882,67
18/6/2024	2,3300	3,56%	2,2600	2,3500	2,2400	9.488	21.665,51
17/6/2024	2,2500	0,00%	2,2500	2,2600	2,2000	5.161	11.438,40
14/6/2024	2,2500	-0,88%	2,2500	2,2500	2,2000	6.743	15.030,90
13/6/2024	2,2700	-3,81%	2,3300	2,3300	2,2600	11.086	25.307,45
12/6/2024	2,3600	0,43%	2,3000	2,3800	2,3000	5.534	12.909,27
11/6/2024	2,3500	0,00%	2,3700	2,3700	2,3000	3.568	8.261,50
10/6/2024	2,3500	0,00%	2,3300	2,3500	2,3300	2.101	4.925,15
07/6/2024	2,3500	3,98%	2,2800	2,3500	2,2400	6.241	14.316,04
06/6/2024	2,2600	-0,88%	2,2900	2,2900	2,2300	1.391	3.122,47
05/6/2024	2,2800	0,00%	2,3000	2,3000	2,2400	809	1.821,35
04/6/2024	2,2800	-0,87%	2,2900	2,3000	2,2600	796	1.804,55
03/6/2024	2,3000	2,22%	2,3000	2,3000	2,2600	257	587,09
31/5/2024	2,2500	-3,85%	2,2700	2,3000	2,2500	3.149	7.103,77
30/5/2024	2,3400	2,18%	2,3800	2,3800	2,2600	752	1.703,62
29/5/2024	2,2900	-1,72%	2,3100	2,3100	2,2300	5.527	12.471,56
28/5/2024	2,3300	-0,85%	2,3500	2,3500	2,3100	319	741,62
27/5/2024	2,3500	-2,08%	2,4100	2,4300	2,3000	6.443	15.029,80
24/5/2024	2,4000	0,00%	2,3300	2,4000	2,3300	882	2.103,44
23/5/2024	2,4000	2,56%	2,3400	2,4000	2,3200	1.466	3.428,11
22/5/2024	2,3400	-4,88%	2,4500	2,4700	2,3400	12.722	30.093,32
21/5/2024	2,4600	0,00%	2,4600	2,4600	2,4500	14	34,42
20/5/2024	2,4600	0,00%	2,4100	2,4700	2,4100	495	1.215,30
17/5/2024	2,4600	0,41%	2,4700	2,4800	2,4600	1.140	2.805,80
16/5/2024	2,4500	-1,21%	2,4600	2,4600	2,3900	5.045	12.269,75
15/5/2024	2,4800	0,40%	2,5100	2,5100	2,4500	159	390,30
14/5/2024	2,4700	1,65%	2,4400	2,4800	2,3900	2.988	7.252,63
13/5/2024	2,4300	-2,80%	2,4500	2,4600	2,4000	5.796	14.025,93
10/5/2024	2,5000	1,63%	2,4700	2,5000	2,4300	1.402	3.458,58
09/5/2024	2,4600	-0,40%	2,4800	2,5000	2,4300	4.640	11.435,22
08/5/2024	2,4700	0,82%	2,4600	2,5000	2,4300	1.270	3.133,79
02/5/2024	2,4500	-0,81%	2,4200	2,5000	2,4100	2.853	7.030,56
30/4/2024	2,4700	-1,20%	2,5700	2,5700	2,4400	5.330	13.186,17
29/4/2024	2,5000	2,88%	2,4900	2,5100	2,4400	1.301	3.253,19
26/4/2024	2,4300	1,25%	2,4100	2,4900	2,3400	4.560	11.081,58
25/4/2024	2,4000	-0,41%	2,3500	2,4100	2,3200	7.074	16.824,18
24/4/2024	2,4100	0,00%	2,4700	2,4700	2,3600	4.115	9.786,89
23/4/2024	2,4100	-2,03%	2,4600	2,4600	2,3700	7.848	18.773,79
22/4/2024	2,4600	3,36%	2,4500	2,4700	2,3700	4.235	10.311,49
19/4/2024	2,3800	1,71%	2,2900	2,3800	2,2900	6.517	15.165,80
18/4/2024	2,3400	1,74%	2,3500	2,3500	2,3200	546	1.272,49
17/4/2024	2,3000	0,88%	2,2300	2,3400	2,2300	3.970	9.156,03
16/4/2024	2,2800	-3,80%	2,3200	2,3500	2,2600	8.150	18.706,98
15/4/2024	2,3700	-1,25%	2,4000	2,4000	2,3300	6.956	16.332,83
12/4/2024	2,4000	-2,04%	2,4700	2,4700	2,3800	4.048	9.770,62
11/4/2024	2,4500	-1,21%	2,4800	2,4800	2,4300	1.467	3.602,92
10/4/2024	2,4800	-0,80%	2,5100	2,5200	2,4200	1.493	3.707,36
09/4/2024	2,5000	-0,40%	2,5200	2,5200	2,5000	3.954	9.899,06
08/4/2024	2,5100	0,80%	2,5200	2,5200	2,4400	9.657	23.961,98
05/4/2024	2,4900	-0,40%	2,4800	2,5000	2,3800	9.149	22.453,11
04/4/2024	2,5000	-1,57%	2,6000	2,6000	2,4800	6.185	15.392,88
03/4/2024	2,5400	-1,17%	2,5000	2,5700	2,4900	7.820	19.665,86
02/4/2024	2,5700	-3,38%	2,6200	2,7100	2,5200	14.214	37.167,83
28/3/2024	2,6600	0,38%	2,7000	2,7000	2,5800	11.490	30.092,75
27/3/2024	2,6500	-2,21%	2,7600	2,7600	2,6300	8.391	22.226,76
26/3/2024	2,7100	-0,37%	2,6800	2,7300	2,6600	6.230	16.710,50
22/3/2024	2,7200	-0,37%	2,7100	2,7200	2,6900	4.076	11.022,86
21/3/2024	2,7300	1,11%	2,7300	2,7400	2,6700	6.012	16.310,49
20/3/2024	2,7000	1,12%	2,7100	2,7200	2,6800	4.202	11.363,06
19/3/2024	2,6700	-1,84%	2,6700	2,7600	2,6300	25.101	67.485,38
15/3/2024	2,7200	-4,23%	2,8000	2,9000	2,7200	31.455	86.949,99
14/3/2024	2,8400	3,65%	2,7400	2,8500	2,6900	18.355	50.765,57
13/3/2024	2,7400	-4,20%	2,8700	2,8900	2,7400	20.826	57.870,48
12/3/2024	2,8600	-0,35%	2,8800	2,9400	2,7700	37.953	108.333,32
11/3/2024	2,8700	4,36%	2,8000	2,9400	2,7300	109.638	313.143,51
08/3/2024	2,7500	9,56%	2,5200	2,8300	2,5200	47.715	128.291,00
07/3/2024	2,5100	1,21%	2,5600	2,6000	2,4600	9.260	23.159,76
06/3/2024	2,4800	-0,40%	2,5000	2,5000	2,4300	10.045	24.839,24
05/3/2024	2,4900	4,62%	2,3300	2,4900	2,3300	12.727	30.660,94
04/3/2024	2,3800	0,42%	2,4000	2,4100	2,3600	3.396	8.106,01
01/3/2024	2,3700	1,28%	2,3400	2,3800	2,3200	9.697	22.766,97
29/2/2024	2,3400	0,86%	2,3400	2,3400	2,2800	1.139	2.625,46
28/2/2024	2,3200	0,00%	2,2800	2,3200	2,2800	2.141	4.940,00
27/2/2024	2,3200	0,87%	2,3400	2,3400	2,2600	3.018	6.964,62
26/2/2024	2,3000	-1,29%	2,3400	2,3400	2,2700	2.171	5.022,45
23/2/2024	2,3300	-0,43%	2,3200	2,3500	2,2600	1.355	3.126,10
22/2/2024	2,3400	1,30%	2,3500	2,3600	2,3200	6.803	15.917,39
21/2/2024	2,3100	-2,12%	2,3100	2,3400	2,3000	3.321	7.692,99
20/2/2024	2,3600	0,00%	2,4000	2,4000	2,3100	2.364	5.527,53
19/2/2024	2,3600	1,72%	2,3300	2,3800	2,3000	3.487	8.158,87
16/2/2024	2,3200	0,87%	2,3000	2,3300	2,2900	3.769	8.701,62
15/2/2024	2,3000	0,00%	2,3400	2,3400	2,2500	12.514	28.473,36
14/2/2024	2,3000	-1,71%	2,3900	2,3900	2,2700	12.885	29.557,01
13/2/2024	2,3400	-2,50%	2,3500	2,3900	2,3400	1.106	2.599,97
12/2/2024	2,4000	0,00%	2,3500	2,4200	2,3500	5.197	12.275,34
09/2/2024	2,4000	0,00%	2,4200	2,4200	2,3600	2.691	6.405,37
08/2/2024	2,4000	0,42%	2,4000	2,4000	2,3500	2.147	5.084,54
07/2/2024	2,3900	-1,24%	2,3900	2,4100	2,3500	4.866	11.564,06
06/2/2024	2,4200	0,00%	2,4400	2,4400	2,3900	58	140,17
05/2/2024	2,4200	-0,41%	2,4200	2,4200	2,4200	100	242,00
02/2/2024	2,4300	-1,62%	2,4000	2,4700	2,3800	3.205	7.694,76
01/2/2024	2,4700	0,82%	2,4600	2,4700	2,4600	1.501	3.702,47
31/1/2024	2,4500	2,08%	2,4200	2,4500	2,3800	2.836	6.871,10
30/1/2024	2,4000	-1,23%	2,4600	2,4600	2,3400	4.335	10.242,14
29/1/2024	2,4300	1,25%	2,4000	2,4400	2,4000	633	1.519,41
26/1/2024	2,4000	0,00%	2,4200	2,4200	2,3600	2.541	6.002,84
25/1/2024	2,4000	-1,64%	2,4400	2,4400	2,3600	4.284	10.245,68
24/1/2024	2,4400	0,41%	2,4300	2,4500	2,3900	455	1.104,51
23/1/2024	2,4300	-2,02%	2,4800	2,5200	2,3700	5.733	13.882,87
22/1/2024	2,4800	1,22%	2,4500	2,4900	2,4500	3.185	7.860,42
19/1/2024	2,4500	1,24%	2,4500	2,4500	2,3900	945	2.273,46
18/1/2024	2,4200	-0,41%	2,4300	2,4400	2,3800	433	1.048,08
17/1/2024	2,4300	1,25%	2,4200	2,4300	2,3800	5.158	12.341,64
16/1/2024	2,4000	-2,04%	2,4300	2,4500	2,3700	2.492	5.984,76
15/1/2024	2,4500	-0,81%	2,4700	2,4700	2,4200	5.911	14.383,50
12/1/2024	2,4700	-0,80%	2,4200	2,4700	2,4200	32	78,04
11/1/2024	2,4900	0,00%	2,5200	2,5200	2,4600	441	1.089,36
10/1/2024	2,4900	0,40%	2,4000	2,4900	2,4000	3.130	7.725,25
09/1/2024	2,4800	-0,80%	2,5500	2,5500	2,4500	2.430	5.987,94
08/1/2024	2,5000	1,21%	2,5100	2,5100	2,4400	3.484	8.619,14
05/1/2024	2,4700	0,82%	2,4600	2,4900	2,4600	700	1.730,50
04/1/2024	2,4500	0,00%	2,4500	2,4500	2,4500	200	490,00
03/1/2024	2,4500	0,00%	2,3800	2,4500	2,3800	3.100	7.385,00
02/1/2024	2,4500	0,41%	2,4500	2,4600	2,3900	4.235	10.202,02
29/12/2023	2,4400	1,67%	2,4000	2,4900	2,4000	6.530	16.110,44
28/12/2023	2,4000	-2,04%	2,4500	2,4500	2,4000	610	1.474,50
27/12/2023	2,4500	0,82%	2,4300	2,4500	2,4300	4.283	10.451,63
22/12/2023	2,4300	0,41%	2,3500	2,4300	2,3500	120	291,22
21/12/2023	2,4200	0,41%	2,4100	2,4200	2,4100	1.590	3.840,95
20/12/2023	2,4100	-1,63%	2,4500	2,4500	2,3200	4.085	9.587,87
19/12/2023	2,4500	-1,61%	2,4300	2,4500	2,3800	1.910	4.582,50
18/12/2023	2,4900	0,00%	2,4900	2,5400	2,4900	1.010	2.517,00
15/12/2023	2,4900	-2,35%	2,5100	2,5100	2,4300	1.565	3.879,51
14/12/2023	2,5500	0,79%	2,5600	2,5800	2,5200	7.248	18.498,81
13/12/2023	2,5300	4,12%	2,4800	2,5700	2,4700	25.175	63.644,24
12/12/2023	2,4300	3,85%	2,3400	2,4700	2,3400	14.347	34.737,74
11/12/2023	2,3400	0,86%	2,3400	2,3400	2,3400	2	4,68
08/12/2023	2,3200	-1,69%	2,3600	2,3600	2,2300	11.733	26.830,74
07/12/2023	2,3600	2,61%	2,3200	2,3800	2,2900	5.667	13.265,70
06/12/2023	2,3000	-1,29%	2,3300	2,3500	2,2700	2.983	6.855,66
05/12/2023	2,3300	-0,43%	2,2900	2,3300	2,2900	871	2.001,60
04/12/2023	2,3400	0,43%	2,3500	2,3500	2,2800	606	1.402,01
01/12/2023	2,3300	0,43%	2,2700	2,3500	2,2700	1.619	3.729,83
30/11/2023	2,3200	0,43%	2,3200	2,3200	2,2800	1.736	4.001,40
29/11/2023	2,3100	-0,43%	2,3200	2,3600	2,2900	2.473	5.685,14
28/11/2023	2,3200	-0,43%	2,2800	2,3200	2,2700	1.085	2.468,40
27/11/2023	2,3300	-0,43%	2,2700	2,3500	2,2600	4.147	9.499,42
24/11/2023	2,3400	0,86%	2,3300	2,3600	2,2800	1.289	2.965,00
23/11/2023	2,3200	0,87%	2,2700	2,3200	2,2700	540	1.227,80
22/11/2023	2,3000	0,44%	2,2900	2,3000	2,2500	2.697	6.146,36
21/11/2023	2,2900	-1,29%	2,2800	2,3100	2,2400	6.586	14.903,27
20/11/2023	2,3200	-2,11%	2,3500	2,3500	2,2600	8.401	19.229,34
17/11/2023	2,3700	0,42%	2,3700	2,3700	2,3700	680	1.611,60
16/11/2023	2,3600	-0,42%	2,3900	2,3900	2,3000	1.817	4.220,57
15/11/2023	2,3700	-0,42%	2,3800	2,4000	2,3000	2.119	5.022,65
14/11/2023	2,3800	2,59%	2,3200	2,4000	2,3200	7.690	18.288,41
13/11/2023	2,3200	3,57%	2,2000	2,3300	2,2000	5.688	12.915,23
10/11/2023	2,2400	-1,32%	2,2100	2,2500	2,1900	2.881	6.349,31
09/11/2023	2,2700	0,00%	2,2600	2,2700	2,2300	1.051	2.363,86
08/11/2023	2,2700	-1,30%	2,2400	2,2700	2,1800	2.350	5.190,28
07/11/2023	2,3000	0,44%	2,2900	2,3300	2,2500	801	1.836,59
06/11/2023	2,2900	2,69%	2,2400	2,2900	2,2400	1.261	2.829,53
03/11/2023	2,2300	-0,45%	2,2000	2,2400	2,1700	6.136	13.478,16
02/11/2023	2,2400	-1,32%	2,2600	2,2700	2,2200	1.526	3.399,50
01/11/2023	2,2700	2,25%	2,1900	2,2700	2,1900	1.901	4.255,02
31/10/2023	2,2200	1,37%	2,2400	2,2400	2,1000	1.319	2.833,48
30/10/2023	2,1900	-2,23%	2,2000	2,2000	2,1500	35	75,72
27/10/2023	2,2400	0,90%	2,2700	2,2700	2,2400	121	271,07
26/10/2023	2,2200	-0,89%	2,2200	2,2200	2,2200	40	88,80
25/10/2023	2,2400	-2,18%	2,2400	2,2400	2,2400	450	1.008,00
24/10/2023	2,2900	3,15%	2,2900	2,2900	2,2900	1	2,29
23/10/2023	2,2200	0,91%	2,2600	2,2600	2,2200	2.011	4.464,86
20/10/2023	2,2000	-2,65%	2,1200	2,2000	2,1200	1.200	2.636,80
19/10/2023	2,2600	0,00%	2,2600	2,2600	2,2600	100	226,00
18/10/2023	2,2600	0,00%	2,1300	2,2600	2,1000	431	923,22
17/10/2023	2,2600	2,73%	2,2600	2,2600	2,2600	1	2,26
16/10/2023	2,2000	-0,45%	2,2000	2,2000	2,1600	595	1.302,54
13/10/2023	2,2100	2,79%	2,2300	2,2300	2,0600	1.589	3.345,57
12/10/2023	2,1500	-1,38%	2,1800	2,2300	2,0900	8.630	18.622,47
11/10/2023	2,1800	3,81%	2,1200	2,1800	2,0900	1.625	3.407,50
10/10/2023	2,1000	1,45%	2,2000	2,2000	2,0600	6.956	14.639,91
09/10/2023	2,0700	-6,33%	2,0700	2,1600	2,0700	1.381	2.893,21
06/10/2023	2,2100	-6,36%	2,3600	2,3600	2,1500	5.307	11.713,55
05/10/2023	2,3600	9,77%	2,3600	2,3600	2,3600	2	4,72
04/10/2023	2,1500	-3,59%	2,1800	2,1900	2,1100	8.305	17.662,94
03/10/2023	2,2300	-1,33%	2,1900	2,2400	2,1600	1.817	3.975,15
02/10/2023	2,2600	3,20%	2,1900	2,2600	2,1800	5.491	12.155,46
29/9/2023	2,1900	0,92%	2,1100	2,1900	2,1000	1.354	2.877,42
28/9/2023	2,1700	2,36%	2,1400	2,1900	2,0800	2.314	4.921,90
27/9/2023	2,1200	-4,93%	2,1600	2,2000	2,1200	3.468	7.426,91
26/9/2023	2,2300	2,29%	2,3100	2,3100	2,1500	8.166	17.824,93
25/9/2023	2,1800	-8,40%	2,2700	2,3600	2,1800	9.443	21.433,42
22/9/2023	2,3800	0,42%	2,3600	2,3800	2,3100	1.073	2.508,24
21/9/2023	2,3700	-1,66%	2,4800	2,4800	2,3200	2.097	4.888,16
20/9/2023	2,4100	-3,21%	2,3600	2,4800	2,3600	275	672,46
19/9/2023	2,4900	-1,58%	2,3800	2,4900	2,3800	6.005	14.492,45
18/9/2023	2,5300	0,00%	2,5300	2,5300	2,5300	2.500	6.325,00
15/9/2023	2,5300	0,00%	2,5300	2,5300	2,5000	583	1.473,25
14/9/2023	2,5300	1,20%	2,5300	2,5300	2,5300	15	37,95
13/9/2023	2,5000	-1,19%	2,5000	2,5000	2,5000	20	50,00
12/9/2023	2,5300	-0,78%	2,4300	2,5400	2,4300	589	1.468,52
11/9/2023	2,5500	0,00%	2,5500	2,5500	2,5500		,00
08/9/2023	2,5500	0,00%	2,5500	2,5500	2,5500		,00
07/9/2023	2,5500	-1,54%	2,5100	2,5500	2,4600	1.758	4.375,45
06/9/2023	2,5900	-0,77%	2,5200	2,5900	2,5000	1.619	4.072,80
05/9/2023	2,6100	0,38%	2,6000	2,6100	2,5500	4.630	12.063,13
04/9/2023	2,6000	-1,89%	2,6000	2,6500	2,5800	5.737	15.023,20
01/9/2023	2,6500	2,32%	2,5300	2,6500	2,5300	3.710	9.604,46
31/8/2023	2,5900	-0,38%	2,5000	2,5900	2,5000	4.280	10.888,30
30/8/2023	2,6000	-2,26%	2,6500	2,6500	2,6000	6.906	18.022,12
29/8/2023	2,6600	-0,75%	2,6400	2,7000	2,6000	7.620	20.203,60
28/8/2023	2,6800	-0,74%	2,5700	2,7100	2,5700	6.029	16.166,47
25/8/2023	2,7000	0,37%	2,6900	2,7000	2,6900	2.960	7.985,46
24/8/2023	2,6900	3,46%	2,6500	2,7200	2,6500	15.071	40.459,89
23/8/2023	2,6000	2,77%	2,5800	2,6200	2,5200	15.611	40.148,90
22/8/2023	2,5300	-0,39%	2,5000	2,5500	2,4900	9.450	23.768,02
21/8/2023	2,5400	1,60%	2,4500	2,5400	2,4500	504	1.252,80
18/8/2023	2,5000	-1,96%	2,5400	2,5500	2,4800	4.940	12.396,78
17/8/2023	2,5500	1,59%	2,5000	2,5500	2,5000	4.032	10.174,10
16/8/2023	2,5100	-3,46%	2,5800	2,5800	2,4600	15.232	38.108,77
14/8/2023	2,6000	-0,38%	2,4900	2,6000	2,4900	1.070	2.721,68
11/8/2023	2,6100	-0,38%	2,6100	2,6500	2,5600	1.206	3.148,79
10/8/2023	2,6200	0,77%	2,5900	2,6200	2,5600	5.110	13.183,28
09/8/2023	2,6000	-1,52%	2,6400	2,6500	2,6000	3.657	9.526,19
08/8/2023	2,6400	-1,49%	2,6900	2,6900	2,6000	13.706	36.019,96
07/8/2023	2,6800	-1,47%	2,7200	2,7500	2,6700	6.303	16.856,91
04/8/2023	2,7200	1,49%	2,7000	2,7600	2,6900	6.494	17.695,85
03/8/2023	2,6800	-0,74%	2,7000	2,7400	2,6300	3.603	9.591,34
02/8/2023	2,7000	-2,53%	2,6100	2,7200	2,5700	4.590	12.193,96
01/8/2023	2,7700	1,47%	2,7900	2,7900	2,7400	1.100	3.017,26
31/7/2023	2,7300	0,37%	2,7900	2,7900	2,7300	1.958	5.389,26
28/7/2023	2,7200	-0,37%	2,7700	2,7700	2,6500	3.026	8.139,07
27/7/2023	2,7300	-2,15%	2,7900	2,8000	2,7300	7.420	20.603,37
26/7/2023	2,7900	0,36%	2,8300	2,8300	2,7800	8.084	22.633,00
25/7/2023	2,7800	-0,36%	2,7800	2,7900	2,6800	4.616	12.708,64
24/7/2023	2,7900	0,36%	2,8300	2,8300	2,7500	3.016	8.350,14
21/7/2023	2,7800	4,12%	2,6600	2,7800	2,6600	11.769	32.285,91
20/7/2023	2,6700	-1,48%	2,7500	2,7500	2,6000	9.058	23.891,06
19/7/2023	2,7100	-2,17%	2,8000	2,8000	2,6600	6.320	17.095,85
18/7/2023	2,7700	15,42%	2,4500	2,8200	2,4400	71.460	189.644,58
17/7/2023	2,4000	0,42%	2,4000	2,4400	2,3200	9.566	22.885,25
14/7/2023	2,3900	2,14%	2,3400	2,4000	2,3400	12.691	30.054,82
13/7/2023	2,3400	-2,09%	2,3900	2,3900	2,3000	3.368	7.873,41
12/7/2023	2,3900	1,27%	2,3800	2,4000	2,3400	3.350	7.940,52
11/7/2023	2,3600	0,85%	2,3700	2,3700	2,3000	5.114	11.910,69
10/7/2023	2,3400	-2,50%	2,3800	2,3800	2,2900	4.593	10.682,71
07/7/2023	2,4000	-1,64%	2,3600	2,4200	2,3500	1.131	2.681,12
06/7/2023	2,4400	-1,61%	2,5500	2,5500	2,3000	35.540	84.570,04
05/7/2023	2,4800	2,06%	2,4000	2,5200	2,3800	13.637	33.646,06
04/7/2023	2,4300	-0,41%	2,4300	2,4300	2,3600	7.305	17.492,59
03/7/2023	2,4400	2,52%	2,3800	2,4600	2,3800	5.710	13.738,57
30/6/2023	2,3800	0,00%	2,3800	2,3800	2,3800	2.093	4.981,34
29/6/2023	2,3800	-0,42%	2,4000	2,4000	2,3300	5.475	12.893,05
28/6/2023	2,3900	0,42%	2,3100	2,4000	2,2800	4.730	11.116,70
27/6/2023	2,3800	2,15%	2,3300	2,3900	2,3000	3.141	7.402,96
26/6/2023	2,3300	-1,27%	2,3500	2,3500	2,2500	6.212	14.430,26
23/6/2023	2,3600	3,96%	2,3000	2,3900	2,3000	900	2.113,76
22/6/2023	2,2700	-6,20%	2,3400	2,3800	2,2700	10.513	24.684,84
21/6/2023	2,4200	-0,82%	2,3700	2,4200	2,3500	1.855	4.413,05
20/6/2023	2,4400	0,83%	2,3800	2,4400	2,3100	3.581	8.425,64
19/6/2023	2,4200	-0,41%	2,3400	2,4200	2,3400	1.810	4.316,46
16/6/2023	2,4300	-0,41%	2,3200	2,4400	2,3200	342	813,54
15/6/2023	2,4400	-0,81%	2,4000	2,4500	2,3700	1.461	3.505,41
14/6/2023	2,4600	0,41%	2,4600	2,4600	2,4600	600	1.476,00
13/6/2023	2,4500	0,00%	2,3500	2,4500	2,3500	173	422,52
12/6/2023	2,4500	0,41%	2,4500	2,4500	2,4400	630	1.538,50
09/6/2023	2,4400	2,95%	2,3200	2,4500	2,3200	18.441	44.127,77
08/6/2023	2,3700	0,42%	2,3600	2,3700	2,3200	1.186	2.759,75
07/6/2023	2,3600	1,72%	2,3200	2,3700	2,3000	13.000	30.333,22
06/6/2023	2,3200	2,65%	2,3100	2,3600	2,3100	13.629	31.730,80
02/6/2023	2,2600	0,00%	2,2900	2,2900	2,2600	2.480	5.645,70
01/6/2023	2,2600	0,00%	2,2600	2,2600	2,2600		,00
31/5/2023	2,2600	-0,44%	2,2800	2,2800	2,2300	410	916,70
30/5/2023	2,2700	0,00%	2,2700	2,2700	2,1800	4.100	9.074,93
29/5/2023	2,2700	0,00%	2,2300	2,2900	2,2300	5.258	11.934,93
26/5/2023	2,2700	3,18%	2,2000	2,3000	2,2000	5.620	12.694,70
25/5/2023	2,2000	1,85%	2,1800	2,2200	2,1800	6.556	14.378,32
24/5/2023	2,1600	-0,92%	2,1700	2,1900	2,1300	3.160	6.823,30
23/5/2023	2,1800	-2,68%	2,1300	2,2200	2,1000	14.170	30.471,80
22/5/2023	2,2400	1,82%	2,2600	2,2800	2,2100	5.775	12.987,60
19/5/2023	2,2000	-2,22%	2,2000	2,2000	2,1700	2.235	4.904,30
18/5/2023	2,2500	-0,44%	2,2600	2,2600	2,2000	1.960	4.348,20
17/5/2023	2,2600	0,89%	2,2700	2,2700	2,2300	4.784	10.743,62
16/5/2023	2,2400	-0,88%	2,2500	2,2600	2,2100	1.250	2.803,00
15/5/2023	2,2600	0,00%	2,1900	2,2600	2,1900	3.497	7.866,68
12/5/2023	2,2600	0,00%	2,2600	2,2700	2,2400	4.705	10.598,45
11/5/2023	2,2600	0,00%	2,2400	2,2700	2,2000	7.247	16.141,55
10/5/2023	2,2600	1,80%	2,2700	2,2700	2,2200	1.088	2.419,46
09/5/2023	2,2200	-3,06%	2,2500	2,3000	2,2200	4.125	9.193,90
08/5/2023	2,2900	0,00%	2,3300	2,3300	2,2800	4.460	10.223,80
05/5/2023	2,2900	-0,43%	2,2800	2,3100	2,2800	7.485	17.126,10
04/5/2023	2,3000	1,77%	2,2500	2,3200	2,2500	8.050	18.444,33
03/5/2023	2,2600	1,80%	2,2600	2,2600	2,2600	6.510	14.712,60
02/5/2023	2,2200	0,00%	2,2000	2,2400	2,2000	9.405	20.904,10
28/4/2023	2,2200	0,91%	2,2000	2,2500	2,1400	6.081	13.462,62
27/4/2023	2,2000	6,28%	2,1100	2,3800	2,1100	25.279	56.902,29
26/4/2023	2,0700	-0,48%	2,0700	2,0800	2,0300	5.786	11.879,13
25/4/2023	2,0800	0,48%	2,0500	2,0800	2,0500	4.010	8.231,30
24/4/2023	2,0700	-1,43%	2,1400	2,1400	2,0700	2.702	5.613,46
21/4/2023	2,1000	0,48%	2,0800	2,1000	2,0800	3.328	6.944,94
20/4/2023	2,0900	-0,48%	2,1000	2,1000	2,0700	5.280	11.002,54
19/4/2023	2,1000	0,00%	2,1000	2,1000	2,0700	2.670	5.551,30
18/4/2023	2,1000	0,00%	2,0700	2,1000	2,0400	8.277	17.278,96
13/4/2023	2,1000	-1,41%	2,1000	2,1000	2,0900	2.912	6.113,08
12/4/2023	2,1300	0,00%	2,1300	2,1300	2,1300	2.444	5.205,72
11/4/2023	2,1300	0,00%	2,0900	2,1300	2,0900	2.000	4.251,02

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΚΥΡΙΟ	2,3500	3,07 %	0,0700	13.302
ΛΟΥΛΗ	4,2500	2,41 %	0,1000	115
ΔΡΟΜΕ	0,4060	2,27 %	0,0090	3.610
ΚΟΥΑΛ	1,3380	2,14 %	0,0280	23.508
ΣΕΝΤΡ	0,3330	1,83 %	0,0060	47.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-6,05 %	-0,0650	187
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΣΠΙ	0,6280	-2,18 %	-0,0140	400
ΜΟΥΖΚ	0,7100	-2,07 %	-0,0150	3.314
ΦΟΥΝΤΛ	0,7560	-2,07 %	-0,0160	30

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9140	1,23 %	0,0840	4.486.437
ΑΛΦΑ	3,5440	0,74 %	0,0260	3.900.526
ΕΥΡΩΒ	3,1460	0,13 %	0,0040	3.328.121
MTLN	52,8500	1,34 %	0,7000	3.233.330
ΕΤΕ	11,9750	0,67 %	0,0800	3.167.215
BOCHGR	7,5000	0,54 %	0,0400	1.244.877
ΟΠΑΠ	18,9000	0,16 %	0,0300	941.443
ΛΑΜΔΑ	6,9400	-0,29 %	-0,0200	546.763
ΕΛΠΕ	8,1500	0,80 %	0,0650	480.044
ΑΡΑΙΓ	13,9000	0,72 %	0,1000	461.894

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5440	0,74 %	1.102.164	3,90εκ.
ΕΥΡΩΒ	3,1460	0,13 %	1.059.599	3,33εκ.
ΠΕΙΡ	6,9140	1,23 %	652.594	4,49εκ.
ΕΤΕ	11,9750	0,67 %	264.634	3,17εκ.
CREDIA	1,4300	0,85 %	187.583	268,5χιλ.
BOCHGR	7,5000	0,54 %	165.828	1,24εκ.
ΙΝΛΟΤ	1,2160	0,50 %	113.549	137,9χιλ.
ΑΔΜΗΕ	3,1700	-0,31 %	84.141	268,3χιλ.
ΛΑΜΔΑ	6,9400	-0,29 %	78.694	546,8χιλ.
ΦΒΜΕΖΖ	0,0626	-0,48 %	64.613	4.044

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
ΚΥΡΙΟ	2,3500	3,07 %	13.302	0,18 %
EIS	1,2880	1,42 %	26.187	0,17 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %
DIMAND	9,8800	-1,00 %	22.829	0,12 %
ΔΟΜΙΚ	2,3000	0,88 %	18.215	0,11 %
ΚΟΥΑΛ	1,3380	2,14 %	23.508	0,09 %
ΒΙΝΤΑ	5,1000	0,00 %	658	0,06 %
ΠΕΙΡ	6,9140	1,23 %	652.594	0,05 %
ΑΛΦΑ	3,5440	0,74 %	1.102.164	0,05 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΜΙΝ	0,6280	14,18 %	2.043	5,45 %
ΣΑΡ	14,2400	-0,97 %	9.883	4,03 %
ΔΡΟΜΕ	0,4060	2,27 %	3.610	4,03 %
ΜΙΓ	4,3100	1,65 %	7.340	4,01 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	3,89 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%