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
07/4/2023	2,1300	0,00%	2,0500	2,1400	2,0500	2.895	6.078,63
06/4/2023	2,1300	1,91%	2,0500	2,1400	2,0500	2.895	6.078,63
05/4/2023	2,0900	1,46%	2,0600	2,0900	2,0200	2.489	5.124,49
04/4/2023	2,0600	-2,37%	2,1200	2,1200	2,0600	1.975	4.103,20
03/4/2023	2,1100	0,48%	2,0600	2,1100	2,0600	2.480	5.130,90
31/3/2023	2,1000	0,00%	2,1000	2,1600	2,1000	2.500	5.297,31
30/3/2023	2,1000	0,48%	2,0700	2,1100	2,0400	2.680	5.536,99
29/3/2023	2,0900	-0,48%	2,0900	2,0900	2,0900	470	982,30
28/3/2023	2,1000	0,48%	2,1200	2,1200	2,1000	260	546,20
27/3/2023	2,0900	0,48%	2,0700	2,1300	2,0700	2.115	4.462,75
24/3/2023	2,0800	-2,35%	2,0700	2,1000	2,0600	2.228	4.599,68
23/3/2023	2,1300	1,43%	2,1800	2,1800	2,1000	1.410	2.993,10
22/3/2023	2,1000	-0,94%	2,0900	2,1000	2,0700	2.232	4.651,12
21/3/2023	2,1200	-0,93%	2,1000	2,1500	2,0600	2.165	4.509,15
20/3/2023	2,1400	-2,28%	2,1800	2,1800	2,1000	4.974	10.466,07
17/3/2023	2,1900	4,78%	2,2700	2,2700	2,1700	2.920	6.430,04
16/3/2023	2,0900	-0,48%	2,0600	2,1400	2,0600	1.590	3.297,74
15/3/2023	2,1000	0,00%	2,1000	2,1000	2,0000	7.605	15.766,60
14/3/2023	2,1000	1,94%	2,0900	2,1200	2,0500	1.300	2.719,64
13/3/2023	2,0600	-1,44%	2,0300	2,1000	1,9800	10.789	22.093,96
10/3/2023	2,0900	-2,79%	2,1300	2,1300	2,0600	6.263	13.084,86
09/3/2023	2,1500	-0,92%	2,1700	2,2000	2,1400	1.960	4.239,90
08/3/2023	2,1700	-1,81%	2,1600	2,1900	2,1200	4.082	8.777,73
07/3/2023	2,2100	1,84%	2,1400	2,2100	2,1300	7.835	16.938,62
06/3/2023	2,1700	-3,98%	2,2000	2,2000	2,1300	4.961	10.725,77
03/3/2023	2,2600	0,89%	2,2400	2,2600	2,1500	9.587	21.223,26
02/3/2023	2,2400	-1,32%	2,2600	2,2600	2,2200	1.151	2.573,72
01/3/2023	2,2700	-2,16%	2,3200	2,3300	2,2300	6.823	15.483,91
28/2/2023	2,3200	-0,85%	2,2900	2,3500	2,2500	4.208	9.539,62
24/2/2023	2,3400	-0,43%	2,3600	2,3600	2,3300	2.090	4.904,00
23/2/2023	2,3500	0,86%	2,3200	2,3500	2,2900	4.642	10.867,50
22/2/2023	2,3300	-3,32%	2,3600	2,4000	2,3000	6.295	14.565,25
21/2/2023	2,4100	-0,41%	2,4300	2,4300	2,3600	2.903	7.001,46
20/2/2023	2,4200	2,54%	2,3700	2,4200	2,3600	13.237	31.577,44
17/2/2023	2,3600	-1,26%	2,4000	2,4100	2,3100	5.605	13.187,87
16/2/2023	2,3900	0,84%	2,3800	2,4600	2,3200	11.963	28.293,50
15/2/2023	2,3700	-4,44%	2,4700	2,4800	2,3700	11.522	27.629,37
14/2/2023	2,4800	0,40%	2,5000	2,5000	2,4400	9.678	23.971,02
13/2/2023	2,4700	5,56%	2,3900	2,5000	2,3700	23.745	58.304,58
10/2/2023	2,3400	4,00%	2,2000	2,3500	2,2000	21.964	50.532,54
09/2/2023	2,2500	2,27%	2,2000	2,2600	2,1700	18.080	40.222,69
08/2/2023	2,2000	4,27%	2,1200	2,2200	2,0900	33.891	73.548,16
07/2/2023	2,1100	1,44%	2,1200	2,1800	2,0500	7.979	16.867,77
06/2/2023	2,0800	-1,42%	2,1100	2,1100	2,0200	12.991	26.695,35
03/2/2023	2,1100	2,43%	2,0600	2,1800	2,0100	67.834	142.260,81
02/2/2023	2,0600	5,10%	1,9800	2,0600	1,9700	27.897	56.436,67
01/2/2023	1,9600	3,16%	1,8800	1,9600	1,8800	12.819	24.732,74
31/1/2023	1,9000	3,26%	1,9200	1,9200	1,8200	10.926	20.493,44
30/1/2023	1,8400	-4,17%	1,8600	1,9900	1,8400	1.800	3.382,97
27/1/2023	1,9200	0,52%	1,8300	1,9200	1,8300	5.500	10.499,20
26/1/2023	1,9100	0,00%	1,8300	1,9100	1,8300	2.770	5.213,70
25/1/2023	1,9100	0,00%	1,9100	1,9100	1,9100		,00
24/1/2023	1,9100	0,00%	1,9100	1,9100	1,9100		,00
23/1/2023	1,9100	0,00%	1,9100	1,9100	1,9100		,00
20/1/2023	1,9100	0,53%	1,9300	1,9300	1,9100	1.905	3.640,65
19/1/2023	1,9000	0,00%	1,8250	1,9000	1,8200	3.235	6.042,35
18/1/2023	1,9000	0,00%	1,8400	1,8400	1,8400	40	73,60
17/1/2023	1,9000	0,00%	1,9000	1,9000	1,9000		,00
16/1/2023	1,9000	0,00%	1,9000	1,9000	1,9000		,00
13/1/2023	1,9000	-1,04%	1,9200	1,9200	1,8300	2.455	4.599,28
12/1/2023	1,9200	0,52%	1,9200	1,9200	1,9200	200	384,00
11/1/2023	1,9100	0,00%	1,9100	1,9100	1,9100		,00
10/1/2023	1,9100	0,00%	1,9100	1,9100	1,9100		,00
09/1/2023	1,9100	0,53%	1,9000	1,9100	1,9000	2.170	4.134,00
05/1/2023	1,9000	0,53%	1,8800	1,9200	1,8600	10.700	20.277,30
04/1/2023	1,8900	0,00%	1,8900	1,8900	1,8900	100	189,00
03/1/2023	1,8900	0,00%	1,8900	1,8900	1,8900		,00
02/1/2023	1,8900	2,72%	1,9000	1,9000	1,8900	130	245,80
30/12/2022	1,8400	-0,54%	1,8600	1,8650	1,7950	581	1.072,29
29/12/2022	1,8500	0,00%	1,8500	1,8500	1,8500		,00
28/12/2022	1,8500	0,00%	1,8500	1,8500	1,8500		,00
27/12/2022	1,8500	-0,54%	1,8600	1,9100	1,7700	3.000	5.563,90
23/12/2022	1,8600	-0,27%	1,8700	1,8800	1,8500	2.300	4.291,50
22/12/2022	1,8650	0,00%	1,8500	1,8500	1,8300	30	55,30
21/12/2022	1,8650	3,61%	1,8100	1,8650	1,8100	3.700	6.864,15
20/12/2022	1,8000	-1,64%	1,8000	1,8000	1,8000	740	1.332,00
19/12/2022	1,8300	1,10%	1,8300	1,8300	1,8300	488	893,04
16/12/2022	1,8100	2,84%	1,8000	1,8100	1,7400	1.670	3.001,20
15/12/2022	1,7600	-1,68%	1,7500	1,7600	1,7500	830	1.458,50
14/12/2022	1,7900	-3,24%	1,7800	1,7900	1,7400	1.886	3.329,59
13/12/2022	1,8500	1,93%	1,8150	1,8500	1,7800	1.939	3.506,49
12/12/2022	1,8150	-1,89%	1,8500	1,8500	1,8000	965	1.749,75
09/12/2022	1,8500	1,65%	1,8450	1,8950	1,8350	12.201	22.610,87
08/12/2022	1,8200	2,25%	1,7800	1,8300	1,7800	11.669	21.140,34
07/12/2022	1,7800	0,00%	1,7800	1,7800	1,7800		,00
06/12/2022	1,7800	0,00%	1,7800	1,7800	1,7800		,00
05/12/2022	1,7800	0,00%	1,7800	1,7800	1,7800		,00
02/12/2022	1,7800	0,00%	1,7800	1,7800	1,7800		,00
01/12/2022	1,7800	0,00%	1,7000	1,7800	1,7000	4.290	7.415,93
30/11/2022	1,7800	2,89%	1,7800	1,7800	1,7800	160	284,80
29/11/2022	1,7300	3,59%	1,7250	1,7300	1,7250	180	311,00
28/11/2022	1,6700	-2,91%	1,7000	1,7000	1,6700	530	898,60
25/11/2022	1,7200	-0,58%	1,7000	1,7250	1,6950	2.368	4.050,71
24/11/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
23/11/2022	1,7300	0,00%	1,7300	1,7300	1,7000	890	1.532,70
22/11/2022	1,7300	0,00%	1,6600	1,6600	1,6600	100	166,00
21/11/2022	1,7300	0,00%	1,7000	1,7000	1,7000	75	127,50
18/11/2022	1,7300	0,00%	1,7300	1,7300	1,7300	45	77,85
17/11/2022	1,7300	0,00%	1,6650	1,7300	1,6650	485	820,23
16/11/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
15/11/2022	1,7300	-2,81%	1,7000	1,7300	1,6500	1.693	2.857,75
14/11/2022	1,7800	3,79%	1,7150	1,7850	1,7000	2.090	3.641,19
11/11/2022	1,7150	0,00%	1,6900	1,6900	1,6900	9	15,21
10/11/2022	1,7150	0,00%	1,7150	1,7150	1,7150		,00
09/11/2022	1,7150	0,00%	1,7150	1,7150	1,7150		,00
08/11/2022	1,7150	0,00%	1,7150	1,7150	1,7150		,00
07/11/2022	1,7150	-3,38%	1,6400	1,7150	1,6400	580	979,95
04/11/2022	1,7750	0,00%	1,7750	1,7750	1,7750		,00
03/11/2022	1,7750	0,00%	1,7750	1,7750	1,7750		,00
02/11/2022	1,7750	0,00%	1,7750	1,7750	1,7750		,00
01/11/2022	1,7750	0,00%	1,7750	1,7750	1,7750		,00
31/10/2022	1,7750	2,90%	1,7750	1,7750	1,7750	150	266,25
27/10/2022	1,7250	0,00%	1,7250	1,7250	1,7250	55	94,88
26/10/2022	1,7250	0,00%	1,6600	1,7250	1,6600	385	654,18
25/10/2022	1,7250	0,00%	1,6800	1,7250	1,6700	2.110	3.548,10
24/10/2022	1,7250	-0,58%	1,6800	1,7300	1,6500	3.262	5.522,27
21/10/2022	1,7350	0,29%	1,7400	1,7400	1,7250	647	1.119,85
20/10/2022	1,7300	-1,70%	1,6500	1,7800	1,6500	2.350	4.009,48
19/10/2022	1,7600	-1,12%	1,7200	1,7750	1,7200	3.590	6.186,85
18/10/2022	1,7800	0,56%	1,7000	1,7800	1,7000	400	688,00
17/10/2022	1,7700	0,85%	1,7650	1,7700	1,7650	1.211	2.142,27
14/10/2022	1,7550	0,00%	1,7550	1,7550	1,7550		,00
13/10/2022	1,7550	0,00%	1,7550	1,7550	1,7550		,00
12/10/2022	1,7550	0,00%	1,7550	1,7550	1,7550		,00
11/10/2022	1,7550	-0,57%	1,6000	1,7550	1,6000	151	264,85
10/10/2022	1,7650	3,82%	1,6800	1,7650	1,6800	209	360,22
07/10/2022	1,7000	0,59%	1,6800	1,7150	1,6800	624	1.059,90
06/10/2022	1,6900	-0,29%	1,7000	1,7000	1,6800	420	713,36
05/10/2022	1,6950	-0,59%	1,7000	1,7300	1,6500	3.414	5.712,50
04/10/2022	1,7050	-0,29%	1,7100	1,7800	1,7000	840	1.455,70
03/10/2022	1,7100	0,00%	1,7100	1,7100	1,6500	1.095	1.869,25
30/9/2022	1,7100	5,23%	1,6250	1,7100	1,6250	3.204	5.412,01
29/9/2022	1,6250	-1,81%	1,6250	1,6250	1,6250	300	487,50
28/9/2022	1,6550	-4,34%	1,5750	1,6600	1,5450	2.625	4.155,43
27/9/2022	1,7300	3,90%	1,6650	1,7300	1,6650	485	,00
26/9/2022	1,6650	-1,48%	1,5600	1,6800	1,5600	599	975,71
23/9/2022	1,6900	0,30%	1,5900	1,6900	1,5550	686	1.107,04
22/9/2022	1,6850	0,90%	1,6950	1,6950	1,6850	724	1.219,98
21/9/2022	1,6700	0,60%	1,5550	1,6700	1,5550	519	865,58
20/9/2022	1,6600	0,30%	1,6550	1,6650	1,5950	139	230,49
19/9/2022	1,6550	0,30%	1,6000	1,6800	1,5950	400	648,11
16/9/2022	1,6500	0,00%	1,6500	1,6500	1,6500		,00
15/9/2022	1,6500	0,92%	1,6500	1,6500	1,6500	720	1.188,00
14/9/2022	1,6350	-0,30%	1,6000	1,6400	1,5450	3.335	5.292,97
13/9/2022	1,6400	0,00%	1,6400	1,6400	1,6400		,00
12/9/2022	1,6400	0,31%	1,6400	1,6400	1,6400	200	328,00
09/9/2022	1,6350	0,00%	1,6350	1,6350	1,6350		,00
08/9/2022	1,6350	0,00%	1,6350	1,6350	1,6350		,00
07/9/2022	1,6350	0,00%	1,6350	1,6350	1,6350		,00
06/9/2022	1,6350	0,00%	1,6350	1,6350	1,6350		,00
05/9/2022	1,6350	0,00%	1,6350	1,6350	1,6350	99	161,87
02/9/2022	1,6350	-2,10%	1,6900	1,6900	1,6000	1.235	2.036,75
01/9/2022	1,6700	4,38%	1,6500	1,6700	1,6500	305	509,27
31/8/2022	1,6000	0,31%	1,5950	1,6500	1,5950	5.936	9.506,29
30/8/2022	1,5950	0,63%	1,6500	1,6800	1,5900	3.154	5.135,22
29/8/2022	1,5850	-3,35%	1,6200	1,6200	1,5600	2.655	4.187,65
26/8/2022	1,6400	0,00%	1,6350	1,6350	1,6350	100	163,50
25/8/2022	1,6400	3,14%	1,6200	1,6850	1,6200	1.216	1.988,33
24/8/2022	1,5900	-0,62%	1,5700	1,6100	1,5700	1.298	2.051,06
23/8/2022	1,6000	-1,54%	1,6000	1,6000	1,6000	7.019	11.230,40
22/8/2022	1,6250	0,00%	1,6100	1,6400	1,5700	872	1.401,44
19/8/2022	1,6250	3,50%	1,6300	1,6300	1,5850	1.593	2.592,19
18/8/2022	1,5700	1,29%	1,5700	1,5800	1,5700	363	570,01
17/8/2022	1,5500	-2,82%	1,6000	1,6000	1,5400	8.643	13.461,14
16/8/2022	1,5950	-2,74%	1,5850	1,6100	1,5800	979	1.563,52
12/8/2022	1,6400	-3,53%	1,6200	1,6900	1,6200	5.280	8.654,30
11/8/2022	1,7000	0,00%	1,7000	1,7000	1,7000		,00
10/8/2022	1,7000	3,66%	1,7000	1,7000	1,7000	169	287,30
09/8/2022	1,6400	-2,09%	1,7000	1,7150	1,6300	2.390	3.930,70
08/8/2022	1,6750	0,00%	1,7150	1,7150	1,7150	10	17,15
05/8/2022	1,6750	3,40%	1,6500	1,7100	1,6500	1.205	2.027,81
04/8/2022	1,6200	1,89%	1,6100	1,6200	1,6100	4.197	6.798,08
03/8/2022	1,5900	1,27%	1,5550	1,6000	1,5550	1.385	2.199,15
02/8/2022	1,5700	0,00%	1,6250	1,6250	1,6250	15	24,38
01/8/2022	1,5700	0,96%	1,6000	1,6100	1,5700	1.932	3.089,86
29/7/2022	1,5550	0,00%	1,6000	1,6000	1,6000	15	24,00
28/7/2022	1,5550	0,00%	1,5950	1,6000	1,5950	94	150,19
27/7/2022	1,5550	0,00%	1,5550	1,5550	1,5550		,00
26/7/2022	1,5550	0,00%	1,5600	1,6300	1,5500	3.191	4.954,40
25/7/2022	1,5550	-5,76%	1,6750	1,6750	1,5550	1.468	2.309,67
22/7/2022	1,6500	0,00%	1,6750	1,6750	1,5800	85	138,58
21/7/2022	1,6500	-3,23%	1,6300	1,6500	1,6300	1.196	1.953,40
20/7/2022	1,7050	0,00%	1,7050	1,7050	1,7050	300	511,50
19/7/2022	1,7050	5,90%	1,5050	1,7350	1,5050	1.148	1.751,97
18/7/2022	1,6100	-2,72%	1,6100	1,6100	1,6100	1.213	1.952,93
15/7/2022	1,6550	-1,49%	1,6700	1,6700	1,6500	878	1.462,06
14/7/2022	1,6800	-2,89%	1,6700	1,6800	1,6700	3.500	5.850,00
13/7/2022	1,7300	2,67%	1,7400	1,7400	1,6700	180	310,87
12/7/2022	1,6850	-0,30%	1,6900	1,6900	1,5850	591	957,86
11/7/2022	1,6900	0,00%	1,7000	1,7000	1,6900	23	38,92
08/7/2022	1,6900	0,00%	1,6500	1,6900	1,6500	1.474	2.442,70
07/7/2022	1,6900	3,68%	1,6400	1,7000	1,6400	5.483	9.116,02
06/7/2022	1,6300	-4,12%	1,6000	1,6350	1,6000	3.600	5.779,01
05/7/2022	1,7000	0,00%	1,7000	1,7000	1,7000	42	71,40
04/7/2022	1,7000	0,00%	1,6900	1,7000	1,6900	1.000	1.699,91
01/7/2022	1,7000	-1,73%	1,7000	1,7000	1,7000	1.000	1.700,00
30/6/2022	1,7300	1,76%	1,6900	1,7300	1,6900	108	184,52
29/6/2022	1,7000	-1,16%	1,7000	1,7350	1,7000	2.906	4.940,38
28/6/2022	1,7200	3,30%	1,6900	1,7200	1,6900	4.347	7.350,03
27/6/2022	1,6650	0,00%	1,6650	1,6650	1,6650		,00
24/6/2022	1,6650	0,30%	1,6600	1,6650	1,6500	1.195	1.987,95
23/6/2022	1,6600	0,00%	1,6600	1,6600	1,6600	46	76,36
22/6/2022	1,6600	1,22%	1,6200	1,6600	1,6100	2.006	3.259,24
21/6/2022	1,6400	-1,80%	1,6700	1,6700	1,6200	3.879	6.347,11
20/6/2022	1,6700	1,83%	1,6400	1,6700	1,6400	4.293	7.046,56
17/6/2022	1,6400	-0,61%	1,6500	1,6500	1,6400	2.663	4.369,02
16/6/2022	1,6500	-0,60%	1,6600	1,6850	1,6100	588	962,36
15/6/2022	1,6600	4,40%	1,6900	1,6900	1,5000	463	757,44
14/6/2022	1,5900	-5,92%	1,5450	1,6750	1,5450	220	344,90
10/6/2022	1,6900	-0,29%	1,6600	1,6900	1,6600	280	467,20
09/6/2022	1,6950	0,00%	1,6950	1,6950	1,6950		,00
08/6/2022	1,6950	0,00%	1,6950	1,6950	1,6950	100	169,50
07/6/2022	1,6950	0,00%	1,6950	1,6950	1,6950	100	169,50
06/6/2022	1,6950	0,00%	1,6950	1,6950	1,6950		,00
03/6/2022	1,6950	0,89%	1,6950	1,6950	1,6950	30	50,85
02/6/2022	1,6800	1,20%	1,6700	1,6800	1,6700	210	351,30
01/6/2022	1,6600	0,00%	1,6600	1,6600	1,6600	929	1.542,14
31/5/2022	1,6600	0,61%	1,6500	1,6650	1,6500	1.197	1.986,57
30/5/2022	1,6500	0,00%	1,6500	1,6500	1,6500		,00
27/5/2022	1,6500	0,00%	1,6500	1,6500	1,6500		,00
26/5/2022	1,6500	1,23%	1,6500	1,6500	1,6500	91	150,15
25/5/2022	1,6300	-1,51%	1,5900	1,6300	1,5500	2.906	4.552,86
24/5/2022	1,6550	0,00%	1,6550	1,6550	1,6550		,00
23/5/2022	1,6550	-2,07%	1,6150	1,6550	1,6150	1.029	1.671,80
20/5/2022	1,6900	0,60%	1,6900	1,6900	1,6900	161	272,09
19/5/2022	1,6800	-2,89%	1,5800	1,6800	1,5600	3.187	5.129,39
18/5/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
17/5/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
16/5/2022	1,7300	0,58%	1,6900	1,7300	1,6900	1.460	2.469,80
13/5/2022	1,7200	-1,43%	1,6800	1,7200	1,6800	2.291	3.864,52
12/5/2022	1,7450	-0,85%	1,6450	1,7450	1,6400	1.169	1.927,46
11/5/2022	1,7600	3,83%	1,7600	1,7600	1,7600	30	52,80
10/5/2022	1,6950	-3,69%	1,7300	1,7300	1,6700	2.723	4.619,73
09/5/2022	1,7600	-1,68%	1,7000	1,7600	1,7000	248	429,90
06/5/2022	1,7900	-1,92%	1,7050	1,7900	1,7000	1.220	2.077,70
05/5/2022	1,8250	-1,08%	1,8450	1,8450	1,8000	3.612	6.582,54
04/5/2022	1,8450	0,00%	1,8450	1,8450	1,8450		,00
03/5/2022	1,8450	0,27%	1,8500	1,8500	1,8450	600	1.107,10
29/4/2022	1,8400	-4,17%	1,8900	1,8900	1,7900	1.436	2.583,74
28/4/2022	1,9200	6,37%	1,9200	1,9200	1,9200	101	193,92
27/4/2022	1,8050	-6,48%	1,7800	1,8500	1,7800	8.123	14.610,21
26/4/2022	1,9300	2,12%	1,8800	1,9300	1,8800	1.540	2.936,95
21/4/2022	1,8900	-0,53%	1,9000	1,9000	1,8000	2.100	3.879,00
20/4/2022	1,9000	1,06%	1,9200	1,9200	1,9000	160	304,20
19/4/2022	1,8800	-2,34%	1,9250	1,9300	1,8100	6.900	12.957,16
14/4/2022	1,9250	11,92%	1,7650	1,9800	1,7500	26.435	50.362,41
13/4/2022	1,7200	-2,82%	1,6850	1,7400	1,6850	2.675	4.577,90
12/4/2022	1,7700	0,00%	1,7700	1,7700	1,7700		,00
11/4/2022	1,7700	-0,56%	1,6800	1,7800	1,6800	910	1.579,68
08/4/2022	1,7800	0,28%	1,7750	1,7800	1,7750	290	515,25
07/4/2022	1,7750	-0,56%	1,6800	1,7750	1,6800	670	1.141,75
06/4/2022	1,7850	0,28%	1,6900	1,7850	1,6900	700	1.226,80
05/4/2022	1,7800	2,89%	1,7800	1,7800	1,7800	130	231,40
04/4/2022	1,7300	-1,14%	1,7000	1,7500	1,6600	1.275	2.149,34
01/4/2022	1,7500	2,94%	1,6700	1,7600	1,6700	2.154	3.722,71
31/3/2022	1,7000	-3,95%	1,6500	1,7800	1,6500	1.701	2.878,34
30/3/2022	1,7700	-0,56%	1,7400	1,7700	1,7400	450	784,50
29/3/2022	1,7800	0,00%	1,7800	1,7800	1,7400	971	1.713,58
28/3/2022	1,7800	1,71%	1,7800	1,7800	1,7800	250	445,00
25/3/2022	1,7500	0,00%	1,7700	1,7900	1,6900	2.897	5.057,44
24/3/2022	1,7500	1,16%	1,7700	1,7900	1,6900	2.897	5.057,44
23/3/2022	1,7300	-0,57%	1,7200	1,7900	1,7000	3.330	5.750,70
22/3/2022	1,7400	0,00%	1,7300	1,7400	1,7300	2.000	3.472,70
21/3/2022	1,7400	0,00%	1,7400	1,7400	1,7400		,00
18/3/2022	1,7400	3,57%	1,6900	1,7600	1,6900	2.634	4.578,31
17/3/2022	1,6800	-0,59%	1,5900	1,6800	1,5500	3.627	5.834,66
16/3/2022	1,6900	0,00%	1,6800	1,6900	1,6800	2.645	4.468,90
15/3/2022	1,6900	2,42%	1,6200	1,6900	1,6200	150	246,20
14/3/2022	1,6500	3,12%	1,6000	1,6500	1,5600	13.605	21.795,95
11/3/2022	1,6000	-2,44%	1,6500	1,6600	1,6000	2.425	3.901,00
10/3/2022	1,6400	0,61%	1,6500	1,6700	1,5900	1.094	1.793,42
09/3/2022	1,6300	5,16%	1,5700	1,6300	1,5600	5.010	7.973,69
08/3/2022	1,5500	-6,06%	1,5900	1,6000	1,5500	1.453	2.289,95
04/3/2022	1,6500	-1,20%	1,6500	1,6500	1,6500	186	306,90
03/3/2022	1,6700	4,38%	1,6000	1,6900	1,5400	4.214	6.721,20
02/3/2022	1,6000	-4,19%	1,5500	1,6000	1,5400	6.864	10.765,39
01/3/2022	1,6700	-1,76%	1,6200	1,6700	1,6100	4.786	7.761,80
28/2/2022	1,7000	-3,95%	1,6400	1,7000	1,6300	3.880	6.437,04
25/2/2022	1,7700	2,31%	1,8300	1,8300	1,7100	3.895	6.807,35
24/2/2022	1,7300	-5,98%	1,6700	1,8000	1,6600	2.743	4.716,87
23/2/2022	1,8400	1,10%	1,8000	1,8600	1,8000	1.020	1.853,80
22/2/2022	1,8200	0,00%	1,8200	1,8200	1,8200		,00
21/2/2022	1,8200	0,55%	1,7700	1,8500	1,7600	1.944	3.490,58
18/2/2022	1,8100	1,12%	1,7900	1,8600	1,7600	830	1.488,73
17/2/2022	1,7900	-0,56%	1,7900	1,8000	1,7200	300	537,31
16/2/2022	1,8000	0,00%	1,8300	1,8400	1,7700	780	1.405,10
15/2/2022	1,8000	1,12%	1,7600	1,8000	1,7600	1.010	1.814,50
14/2/2022	1,7800	-0,56%	1,6900	1,7800	1,6900	723	1.266,70
11/2/2022	1,7900	2,87%	1,7600	1,7900	1,7100	2.871	5.072,46
10/2/2022	1,7400	-2,79%	1,7200	1,7600	1,7000	6.387	10.971,61
09/2/2022	1,7900	0,00%	1,7900	1,7900	1,7900	500	895,00
08/2/2022	1,7900	-1,65%	1,8000	1,8000	1,7500	821	1.447,76
07/2/2022	1,8200	-1,09%	1,7900	1,8200	1,7900	490	878,30
04/2/2022	1,8400	-1,08%	1,8100	1,8400	1,7900	1.010	1.830,40
03/2/2022	1,8600	-1,06%	1,8100	1,8700	1,8100	1.200	2.201,80
02/2/2022	1,8800	0,53%	1,8200	1,8800	1,8000	2.601	4.740,15
01/2/2022	1,8700	-1,58%	1,8400	1,8700	1,8200	2.850	5.198,40
31/1/2022	1,9000	-2,06%	1,9100	1,9200	1,8500	880	1.672,10
28/1/2022	1,9400	0,00%	1,9400	1,9400	1,9400		,00
27/1/2022	1,9400	0,00%	1,9400	1,9400	1,9400	20	38,80

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.%