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
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
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

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.%