Συνεχης ενημερωση

ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)

2,4100 €

0,0700 (2,99%)

Άνοιγμα 2,3100
Υψηλό 2,4400
Χαμηλό 2,3100

Όγκος 42.242
Τζίρος 101.163 €
Πράξεις 103

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/10/2024	2,0500	-2,38%	2,0700	2,0800	2,0300	11.535	23.663,61
21/10/2024	2,1000	-1,87%	2,1400	2,1400	2,1000	5.754	12.153,56
18/10/2024	2,1400	-0,47%	2,1700	2,1700	2,1100	12.142	25.927,04
17/10/2024	2,1500	4,88%	2,0400	2,1500	2,0400	28.393	59.897,43
16/10/2024	2,0500	3,54%	1,9600	2,0500	1,9600	10.298	20.639,51
15/10/2024	1,9800	1,02%	1,9600	1,9800	1,9400	4.248	8.372,27
14/10/2024	1,9600	0,00%	1,9600	1,9900	1,9300	4.501	8.775,90
11/10/2024	1,9600	-0,51%	1,9500	1,9600	1,9300	2.435	4.739,77
10/10/2024	1,9700	0,00%	1,9700	1,9700	1,9500	2.520	4.922,64
09/10/2024	1,9700	1,29%	1,9700	2,0000	1,9400	3.550	7.019,97
08/10/2024	1,9450	-1,77%	1,9700	1,9700	1,9400	11.070	21.573,61
07/10/2024	1,9800	-0,25%	2,0000	2,0000	1,9600	4.474	8.859,82
04/10/2024	1,9850	-0,25%	1,9900	1,9900	1,9650	3.994	7.891,59
03/10/2024	1,9900	-0,25%	1,9900	2,0000	1,9750	5.792	11.497,99
02/10/2024	1,9950	-1,24%	2,0000	2,0200	1,9700	15.006	29.897,06
01/10/2024	2,0200	-1,46%	2,0500	2,0500	2,0000	8.548	17.263,37
30/9/2024	2,0500	-0,97%	2,0400	2,0500	2,0200	12.503	25.380,59
27/9/2024	2,0700	0,00%	2,0500	2,0700	2,0400	7.665	15.748,88
26/9/2024	2,0700	1,97%	2,0000	2,0900	2,0000	8.944	18.305,93
25/9/2024	2,0300	1,00%	2,0100	2,0300	1,9800	9.835	19.690,70
24/9/2024	2,0100	-0,50%	2,0100	2,0200	2,0000	8.244	16.580,17
23/9/2024	2,0200	1,00%	2,0000	2,0200	2,0000	1.850	3.712,33
20/9/2024	2,0000	0,00%	2,0000	2,0200	1,9850	2.843	5.696,12
19/9/2024	2,0000	-0,50%	2,0000	2,0200	1,9800	15.048	30.089,03
18/9/2024	2,0100	-0,50%	2,0200	2,0300	1,9700	5.081	10.225,62
17/9/2024	2,0200	-0,49%	2,0200	2,0300	2,0000	4.627	9.300,65
16/9/2024	2,0300	-0,49%	2,0000	2,0400	2,0000	6.350	12.819,77
13/9/2024	2,0400	0,49%	2,0300	2,0400	2,0200	4.029	8.180,76
12/9/2024	2,0300	-0,98%	2,0400	2,0400	2,0200	5.327	10.804,55
11/9/2024	2,0500	-0,49%	2,0600	2,0600	2,0200	4.154	8.477,91
10/9/2024	2,0600	0,49%	2,0500	2,0600	2,0400	7.802	15.925,71
09/9/2024	2,0500	-1,91%	2,0900	2,0900	2,0400	5.354	10.973,40
06/9/2024	2,0900	0,00%	2,0700	2,0900	2,0500	5.790	11.962,28
05/9/2024	2,0900	0,97%	2,1000	2,1100	2,0600	16.211	33.556,03
04/9/2024	2,0700	-2,36%	2,1000	2,1000	2,0700	2.595	5.400,78
03/9/2024	2,1200	0,00%	2,1200	2,1300	2,0900	5.848	12.311,46
02/9/2024	2,1200	0,00%	2,1100	2,1200	2,1100	2.770	5.856,90
30/8/2024	2,1200	0,47%	2,1200	2,1300	2,1000	1.739	3.675,01
29/8/2024	2,1100	-2,31%	2,1100	2,1500	2,1100	4.625	9.791,85
28/8/2024	2,1600	-0,46%	2,1700	2,1700	2,1300	930	1.990,80
27/8/2024	2,1700	-0,46%	2,1700	2,1800	2,1500	4.877	10.580,41
26/8/2024	2,1800	0,00%	2,1600	2,1800	2,1500	2.780	6.011,25
23/8/2024	2,1800	-0,91%	2,1900	2,1900	2,1500	1.650	3.559,74
22/8/2024	2,2000	0,46%	2,1800	2,2000	2,1500	6.645	14.469,49
21/8/2024	2,1900	0,92%	2,1900	2,2000	2,1700	12.077	26.440,28
20/8/2024	2,1700	2,84%	2,1500	2,1700	2,1400	8.721	18.725,54
19/8/2024	2,1100	2,43%	2,0700	2,1200	2,0300	9.809	20.427,03
16/8/2024	2,0600	-0,96%	2,0800	2,1000	2,0400	8.330	17.116,18
14/8/2024	2,0800	2,46%	2,0300	2,0900	2,0300	1.417	2.899,88
13/8/2024	2,0300	-0,49%	2,0200	2,0300	2,0000	2.695	5.412,85
12/8/2024	2,0400	0,49%	2,0500	2,0500	2,0000	2.020	4.087,92
09/8/2024	2,0300	-0,49%	2,0400	2,0400	2,0000	3.680	7.446,08
08/8/2024	2,0400	-0,49%	2,0500	2,0500	2,0100	1.806	3.675,19
07/8/2024	2,0500	2,50%	2,0000	2,0600	2,0000	6.335	12.871,56
06/8/2024	2,0000	1,52%	2,0100	2,0200	1,9100	20.134	39.636,65
05/8/2024	1,9700	-7,94%	2,0500	2,1000	1,9350	27.397	54.887,80
02/8/2024	2,1400	-0,93%	2,1600	2,1700	2,1000	20.570	43.639,05
01/8/2024	2,1600	0,00%	2,1600	2,1600	2,1400	4.898	10.541,68
31/7/2024	2,1600	-0,92%	2,1700	2,1800	2,1500	9.902	21.349,89
30/7/2024	2,1800	-0,46%	2,1800	2,2100	2,1600	9.746	21.219,78
29/7/2024	2,1900	-0,90%	2,2200	2,2200	2,1900	5.720	12.610,30
26/7/2024	2,2100	-0,90%	2,2300	2,2300	2,2000	4.380	9.661,25
25/7/2024	2,2300	-0,89%	2,2100	2,2300	2,2000	4.658	10.304,30
24/7/2024	2,2500	-1,75%	2,2300	2,2800	2,2300	5.325	11.959,75
23/7/2024	2,2900	1,78%	2,2600	2,3000	2,2200	17.432	39.706,65
22/7/2024	2,2500	4,65%	2,1500	2,2500	2,1500	22.788	50.557,06
19/7/2024	2,1500	-1,38%	2,1600	2,1800	2,1400	12.326	26.624,06
18/7/2024	2,1800	-0,91%	2,1800	2,2300	2,1800	22.215	48.619,22
17/7/2024	2,2000	-1,35%	2,2400	2,2400	2,1800	20.510	45.070,05
16/7/2024	2,2300	-1,33%	2,2100	2,2600	2,2000	6.934	15.429,02
15/7/2024	2,2600	-3,00%	2,2600	2,2800	2,2200	12.526	28.178,33
12/7/2024	2,3300	-2,51%	2,3900	2,4000	2,3100	37.225	87.594,96
11/7/2024	2,3900	1,27%	2,3800	2,3900	2,3400	14.372	33.981,09
10/7/2024	2,3600	-0,42%	2,3400	2,3900	2,3300	24.464	58.024,90
09/7/2024	2,3700	-1,25%	2,4200	2,4300	2,3400	27.542	65.591,41
08/7/2024	2,4000	-1,23%	2,4600	2,4600	2,4000	18.969	45.939,43
05/7/2024	2,4300	3,40%	2,4200	2,5000	2,4000	44.606	108.974,91
04/7/2024	2,3500	2,17%	2,3100	2,3800	2,2700	24.387	56.678,15
03/7/2024	2,3000	2,68%	2,2500	2,3800	2,2500	40.523	94.041,33
02/7/2024	2,2400	2,28%	2,2200	2,2700	2,1800	15.380	34.154,27
01/7/2024	2,1900	0,00%	2,1700	2,2000	2,1700	3.460	7.554,26
28/6/2024	2,1900	-0,45%	2,2200	2,2300	2,1800	4.877	10.801,18
27/6/2024	2,2000	-1,35%	2,2300	2,2400	2,1700	6.664	14.691,82
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	0,00%	2,5900	2,6200	2,5600	5.110	13.183,28

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%