Συνεχης ενημερωση

ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)

1,3560 €

0,0200 (1,50%)

Άνοιγμα 1,3560
Υψηλό 1,3560
Χαμηλό 1,3560

Όγκος 10
Τζίρος 13 €
Πράξεις 1

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/6/2024	2,4500	-0,61%	2,5200	2,5200	2,4300	205.601	506.652,01
25/6/2024	2,4650	-2,18%	2,5150	2,5500	2,4650	190.557	478.217,33
21/6/2024	2,5200	1,00%	2,4800	2,5500	2,4450	217.587	543.944,00
20/6/2024	2,4950	-0,99%	2,5000	2,5200	2,4650	170.552	425.608,76
19/6/2024	2,5200	2,02%	2,4700	2,5650	2,4600	378.230	958.177,18
18/6/2024	2,4700	5,11%	2,3950	2,5000	2,3700	460.189	1.130.074,15
17/6/2024	2,3500	0,86%	2,3300	2,3700	2,3200	297.025	696.797,89
14/6/2024	2,3300	-2,51%	2,3850	2,3950	2,3200	435.030	1.023.917,84
13/6/2024	2,3900	-0,62%	2,4100	2,4250	2,3900	279.938	672.041,45
12/6/2024	2,4050	0,21%	2,4000	2,4500	2,4000	270.749	654.424,75
11/6/2024	2,4000	-1,44%	2,4350	2,4700	2,4000	291.394	707.679,93
10/6/2024	2,4350	-1,62%	2,4700	2,4750	2,4300	274.434	670.939,22
07/6/2024	2,4750	0,00%	2,5000	2,5300	2,4650	274.138	681.732,91
06/6/2024	2,4750	-0,40%	2,4850	2,5500	2,4750	244.880	614.493,10
05/6/2024	2,4850	1,43%	2,4900	2,5050	2,4500	269.737	667.634,31
04/6/2024	2,4500	-2,39%	2,5100	2,5450	2,4500	310.898	769.372,09
03/6/2024	2,5100	-0,99%	2,5500	2,6050	2,5100	315.927	803.125,48
31/5/2024	2,5350	2,22%	2,4800	2,6300	2,4600	498.922	1.273.679,69
30/5/2024	2,4800	-1,78%	2,5300	2,5650	2,4700	292.669	730.012,18
29/5/2024	2,5250	-0,98%	2,5500	2,5800	2,5150	290.657	738.501,32
28/5/2024	2,5500	-1,54%	2,5900	2,6000	2,5350	487.766	1.252.549,21
27/5/2024	2,5900	-1,15%	2,6200	2,6600	2,5850	227.229	594.704,75
24/5/2024	2,6200	-1,87%	2,6500	2,6700	2,6150	239.407	630.081,45
23/5/2024	2,6700	2,30%	2,6100	2,7150	2,6100	408.851	1.089.662,13
22/5/2024	2,6100	-3,15%	2,7150	2,7150	2,6100	428.179	1.125.858,23
21/5/2024	2,6950	2,47%	2,6600	2,7000	2,6050	360.122	952.306,64
20/5/2024	2,6300	-0,57%	2,6450	2,7000	2,6300	283.918	754.350,54
17/5/2024	2,6450	-0,56%	2,6900	2,7000	2,6450	346.096	924.188,58
16/5/2024	2,6600	-0,75%	2,6650	2,7000	2,6600	278.957	745.530,96
15/5/2024	2,6800	-0,74%	2,7400	2,7400	2,6700	547.669	1.478.876,10
14/5/2024	2,7000	-2,17%	2,7800	2,7800	2,7000	495.316	1.352.452,12
13/5/2024	2,7600	2,60%	2,7950	2,8400	2,7350	1.079.102	3.002.935,83
10/5/2024	2,6900	2,67%	2,6450	2,7250	2,6450	703.540	1.896.314,34
09/5/2024	2,6200	0,77%	2,6400	2,6500	2,5950	433.134	1.133.916,36
08/5/2024	2,6000	0,00%	2,6000	2,6500	2,6000	325.813	855.747,57
02/5/2024	2,6000	-0,76%	2,6200	2,6500	2,6000	249.516	653.633,15
30/4/2024	2,6200	1,35%	2,5850	2,6450	2,5850	631.845	1.651.586,90
29/4/2024	2,5850	-1,34%	2,6350	2,6350	2,5600	196.323	508.520,09
26/4/2024	2,6200	3,15%	2,5600	2,6550	2,5450	423.196	1.101.550,47
25/4/2024	2,5400	-2,12%	2,5950	2,5950	2,5400	262.405	672.875,70
24/4/2024	2,5950	0,97%	2,5800	2,6050	2,5700	172.765	446.892,91
23/4/2024	2,5700	-1,34%	2,6050	2,6300	2,5550	259.251	671.322,27
22/4/2024	2,6050	2,76%	2,5350	2,6150	2,5350	296.111	766.867,40
19/4/2024	2,5350	0,60%	2,5200	2,6100	2,5200	511.465	1.314.854,28
18/4/2024	2,5200	1,00%	2,5100	2,5300	2,5000	129.044	324.845,56
17/4/2024	2,4950	0,00%	2,5000	2,5650	2,4900	159.641	401.646,16
16/4/2024	2,4950	0,20%	2,5600	2,5600	2,4750	385.626	968.486,87
15/4/2024	2,4900	1,63%	2,4300	2,5200	2,3800	364.528	889.206,18
12/4/2024	2,4500	-3,54%	2,5400	2,5900	2,4500	271.802	680.471,17
11/4/2024	2,5400	-1,36%	2,5750	2,5950	2,5400	217.818	557.788,37
10/4/2024	2,5750	1,98%	2,5500	2,5900	2,5500	212.739	546.178,86
09/4/2024	2,5250	-0,20%	2,5500	2,5900	2,5250	200.756	512.512,90
08/4/2024	2,5300	2,22%	2,4900	2,5700	2,4900	191.732	486.655,25
05/4/2024	2,4750	-1,79%	2,4900	2,5050	2,4400	114.407	282.750,38
04/4/2024	2,5200	2,86%	2,4300	2,5300	2,4300	185.089	462.394,04
03/4/2024	2,4500	-1,21%	2,4650	2,4900	2,4150	233.545	573.140,10
02/4/2024	2,4800	-5,70%	2,6050	2,6500	2,4800	276.329	698.636,31
28/3/2024	2,6300	-0,38%	2,6150	2,6500	2,5900	442.796	1.164.353,19
27/3/2024	2,6400	3,53%	2,5500	2,6450	2,5500	689.824	1.808.845,71
26/3/2024	2,5500	2,62%	2,4800	2,6100	2,4800	372.011	950.969,36
22/3/2024	2,4850	-1,19%	2,4950	2,5200	2,4850	124.345	311.531,58
21/3/2024	2,5150	1,62%	2,5100	2,5300	2,4900	193.169	483.875,44
20/3/2024	2,4750	-1,00%	2,5050	2,5350	2,4700	190.857	475.026,98
19/3/2024	2,5000	1,21%	2,4500	2,5500	2,4500	275.143	692.713,17
15/3/2024	2,4700	-1,59%	2,5100	2,5500	2,4700	1.085.044	2.729.371,79
14/3/2024	2,5100	-0,40%	2,5200	2,5350	2,4800	177.855	444.333,35
13/3/2024	2,5200	0,40%	2,5200	2,5550	2,4800	148.442	373.606,77
12/3/2024	2,5100	0,40%	2,5500	2,5550	2,5000	192.827	484.714,32
11/3/2024	2,5000	-4,21%	2,6000	2,6000	2,5000	259.209	660.486,60
08/3/2024	2,6100	-1,69%	2,6500	2,6600	2,6100	158.401	418.270,71
07/3/2024	2,6550	0,00%	2,6400	2,6550	2,6200	196.254	518.119,37
06/3/2024	2,6550	-0,56%	2,6700	2,6750	2,6300	133.625	354.554,05
05/3/2024	2,6700	0,38%	2,6550	2,7150	2,6550	87.864	235.302,99
04/3/2024	2,6600	-0,56%	2,6750	2,7100	2,6600	95.589	256.548,79
01/3/2024	2,6750	-0,37%	2,6850	2,7150	2,6750	87.229	234.683,00
29/2/2024	2,6850	-1,29%	2,7000	2,7200	2,6850	156.777	422.606,06
28/2/2024	2,7200	0,00%	2,7400	2,7500	2,6350	213.457	574.131,15
27/2/2024	2,7200	-0,91%	2,7000	2,7400	2,6800	173.403	468.681,67
26/2/2024	2,7450	0,73%	2,7450	2,7450	2,6900	166.876	453.293,41
23/2/2024	2,7250	0,93%	2,6950	2,7250	2,6250	180.204	479.939,66
22/2/2024	2,7000	0,00%	2,7000	2,7400	2,6600	200.836	542.536,75
21/2/2024	2,7000	-1,28%	2,7200	2,7800	2,7000	170.718	465.356,03
20/2/2024	2,7350	-1,26%	2,7800	2,8000	2,7050	183.825	505.477,60
19/2/2024	2,7700	3,75%	2,6700	2,7800	2,6700	263.829	722.423,76
16/2/2024	2,6700	-2,38%	2,7850	2,8200	2,6700	294.570	806.747,61
15/2/2024	2,7350	-0,55%	2,7800	2,8400	2,7350	600.918	1.686.687,82
14/2/2024	2,7500	3,38%	2,7000	2,7500	2,6400	446.784	1.209.054,19
13/2/2024	2,6600	3,91%	2,5800	2,7500	2,5700	643.586	1.733.197,80
12/2/2024	2,5600	-1,16%	2,5900	2,6050	2,5200	195.959	501.721,81
09/2/2024	2,5900	-2,81%	2,6650	2,7150	2,5900	210.729	558.582,37
08/2/2024	2,6650	-0,56%	2,6450	2,6850	2,6200	354.259	935.724,84
07/2/2024	2,6800	0,75%	2,6600	2,6800	2,5600	406.838	1.074.942,40
06/2/2024	2,6600	2,31%	2,5800	2,6950	2,5800	307.519	813.057,24
05/2/2024	2,6000	3,17%	2,5200	2,6050	2,5200	282.705	724.223,71
02/2/2024	2,5200	1,61%	2,4800	2,5200	2,4550	251.983	628.679,39
01/2/2024	2,4800	0,40%	2,4550	2,5000	2,4300	209.901	518.424,06
31/1/2024	2,4700	0,41%	2,4600	2,5400	2,4450	152.234	378.643,08
30/1/2024	2,4600	0,82%	2,4350	2,4650	2,4250	151.911	371.986,21
29/1/2024	2,4400	-0,41%	2,5000	2,5100	2,4200	184.313	451.045,84
26/1/2024	2,4500	0,00%	2,4500	2,5200	2,4500	167.137	416.364,37
25/1/2024	2,4500	-1,61%	2,5000	2,5300	2,4500	171.931	425.361,70
24/1/2024	2,4900	-0,40%	2,5250	2,5250	2,4800	198.449	496.465,05
23/1/2024	2,5000	-2,34%	2,5600	2,5750	2,5000	152.118	385.018,39
22/1/2024	2,5600	0,00%	2,5600	2,6100	2,5350	194.800	499.595,48
19/1/2024	2,5600	0,39%	2,5500	2,6150	2,5450	210.760	543.595,87
18/1/2024	2,5500	0,00%	2,5400	2,5800	2,5200	164.862	420.084,57
17/1/2024	2,5500	3,66%	2,4600	2,5600	2,4200	315.351	791.443,27
16/1/2024	2,4600	-3,72%	2,5200	2,5500	2,4600	170.209	423.723,88
15/1/2024	2,5550	1,39%	2,5100	2,5900	2,5100	175.109	448.101,21
12/1/2024	2,5200	-4,00%	2,6500	2,6700	2,5200	450.503	1.158.552,05
11/1/2024	2,6250	-2,05%	2,6800	2,7300	2,6200	508.201	1.356.072,93
10/1/2024	2,6800	0,00%	2,6700	2,7950	2,6400	807.548	2.191.095,30
09/1/2024	2,6800	2,10%	2,6050	2,7150	2,6050	609.689	1.630.941,35
08/1/2024	2,6250	-0,94%	2,6800	2,6950	2,6200	155.099	410.890,68
05/1/2024	2,6500	-2,21%	2,7100	2,7700	2,6500	290.128	781.284,70
04/1/2024	2,7100	5,65%	2,6000	2,8000	2,5650	395.813	1.066.301,16
03/1/2024	2,5650	-1,72%	2,6200	2,6200	2,5650	125.988	326.055,61
02/1/2024	2,6100	2,35%	2,5500	2,6100	2,5250	119.625	305.664,40
29/12/2023	2,5500	2,00%	2,5100	2,5700	2,5000	160.730	407.893,35
28/12/2023	2,5000	-2,15%	2,5800	2,5900	2,5000	135.821	346.281,57
27/12/2023	2,5550	0,39%	2,5600	2,6100	2,5500	151.109	391.360,64
22/12/2023	2,5450	-0,97%	2,5650	2,6000	2,5300	126.899	326.213,90
21/12/2023	2,5700	-0,19%	2,5600	2,6700	2,5200	348.411	911.481,03
20/12/2023	2,5750	3,21%	2,4950	2,5900	2,4700	295.769	749.141,95
19/12/2023	2,4950	6,40%	2,3500	2,4950	2,3500	340.289	828.280,64
18/12/2023	2,3450	-3,50%	2,4300	2,4650	2,3400	380.562	908.305,86
15/12/2023	2,4300	4,29%	2,3300	2,4300	2,3300	328.036	783.820,66
14/12/2023	2,3300	-1,89%	2,3600	2,4100	2,3300	157.007	369.504,46
13/12/2023	2,3750	1,06%	2,3500	2,3950	2,3250	181.274	426.759,79
12/12/2023	2,3500	-0,63%	2,3650	2,4200	2,3500	156.519	372.399,67
11/12/2023	2,3650	2,38%	2,3100	2,4200	2,3100	275.804	658.050,67
08/12/2023	2,3100	4,52%	2,1900	2,3200	2,1900	212.226	482.944,16
07/12/2023	2,2100	0,23%	2,2000	2,2500	2,2000	138.814	308.388,89
06/12/2023	2,2050	0,68%	2,1900	2,2350	2,1800	133.927	295.888,54
05/12/2023	2,1900	-0,45%	2,2250	2,2250	2,1600	241.291	527.412,84
04/12/2023	2,2000	-1,12%	2,2400	2,2400	2,1450	161.190	353.053,43
01/12/2023	2,2250	2,06%	2,2150	2,2300	2,1900	141.404	313.316,91
30/11/2023	2,1800	-2,02%	2,2250	2,2700	2,1800	218.352	483.664,09
29/11/2023	2,2250	0,00%	2,2650	2,2800	2,2200	131.246	294.590,22
28/11/2023	2,2250	-3,26%	2,3000	2,3000	2,2250	133.907	302.780,75
27/11/2023	2,3000	2,68%	2,2600	2,3000	2,2400	142.811	324.190,03
24/11/2023	2,2400	-1,32%	2,2700	2,3200	2,2300	136.686	311.864,54
23/11/2023	2,2700	1,79%	2,2500	2,3150	2,2350	205.149	468.589,17
22/11/2023	2,2300	1,83%	2,1800	2,2400	2,1800	140.984	312.894,35
21/11/2023	2,1900	-0,45%	2,1750	2,2650	2,1750	229.331	508.470,14
20/11/2023	2,2000	-1,12%	2,2000	2,2250	2,1800	127.698	281.077,35
17/11/2023	2,2250	1,14%	2,2300	2,2500	2,1600	152.810	337.747,52
16/11/2023	2,2000	-0,45%	2,1800	2,2500	2,1800	153.697	338.775,25
15/11/2023	2,2100	0,91%	2,1900	2,2500	2,1700	182.796	403.423,76
14/11/2023	2,1900	-0,45%	2,1600	2,2100	2,1550	210.203	460.445,66
13/11/2023	2,2000	0,00%	2,2000	2,2300	2,1900	158.651	349.750,68
10/11/2023	2,2000	-1,12%	2,2400	2,2600	2,1700	216.786	478.705,32
09/11/2023	2,2250	6,71%	2,1000	2,2250	2,1000	369.360	798.237,62
08/11/2023	2,0850	2,71%	2,0500	2,1050	2,0200	218.966	452.509,47
07/11/2023	2,0300	-2,40%	2,0750	2,0800	2,0300	118.566	242.470,36
06/11/2023	2,0800	5,91%	1,9860	2,0800	1,9840	179.795	362.704,91
03/11/2023	1,9640	0,82%	1,9780	1,9860	1,9620	148.913	293.573,76
02/11/2023	1,9480	4,17%	1,9180	1,9480	1,9020	140.725	271.285,35
01/11/2023	1,8700	0,43%	1,8620	1,8980	1,8620	176.688	331.184,06
31/10/2023	1,8620	-0,43%	1,8720	1,9300	1,8620	127.142	241.211,42
30/10/2023	1,8700	-0,11%	1,8960	1,8960	1,8620	95.285	178.350,29
27/10/2023	1,8720	1,19%	1,8380	1,9020	1,8380	150.370	283.283,67
26/10/2023	1,8500	-2,32%	1,8900	1,8920	1,8400	170.897	317.168,90
25/10/2023	1,8940	-3,07%	1,9580	1,9580	1,8940	161.509	308.977,92
24/10/2023	1,9540	0,72%	1,9400	1,9900	1,9140	143.634	282.655,54
23/10/2023	1,9400	-2,02%	1,9820	2,0000	1,9140	135.848	265.661,45
20/10/2023	1,9800	-2,94%	2,0400	2,0400	1,9800	241.272	481.805,86
19/10/2023	2,0400	2,00%	2,0000	2,0650	2,0000	75.960	154.582,29
18/10/2023	2,0000	-0,74%	2,0050	2,0400	2,0000	131.133	264.063,79
17/10/2023	2,0150	-2,18%	2,0600	2,1000	2,0150	106.621	218.158,29
16/10/2023	2,0600	0,98%	2,0000	2,0900	2,0000	103.998	211.579,40
13/10/2023	2,0400	1,49%	2,0100	2,0850	1,9800	176.764	358.895,55
12/10/2023	2,0100	3,93%	1,9340	2,0750	1,9340	232.057	467.577,77
11/10/2023	1,9340	3,20%	1,9220	1,9500	1,8700	131.658	251.200,99
10/10/2023	1,8740	5,28%	1,7800	1,9000	1,7800	89.242	166.980,88
09/10/2023	1,7800	-4,30%	1,8040	1,8300	1,7740	134.271	240.763,91
06/10/2023	1,8600	-3,53%	1,9280	1,9400	1,8600	168.725	320.430,92
05/10/2023	1,9280	-2,13%	2,0100	2,0100	1,9280	123.552	242.835,33
04/10/2023	1,9700	-1,10%	2,0100	2,0250	1,9600	102.622	204.331,48
03/10/2023	1,9920	-2,35%	2,0400	2,0750	1,9900	145.187	294.483,52
02/10/2023	2,0400	-2,63%	2,0950	2,1400	2,0400	54.946	114.965,69
29/9/2023	2,0950	0,00%	2,1000	2,1350	2,0650	85.944	180.595,47
28/9/2023	2,0950	-3,68%	2,2000	2,2000	2,0800	124.048	261.137,08
27/9/2023	2,1750	-1,81%	2,2000	2,2150	2,1100	98.195	211.192,25
26/9/2023	2,2150	3,99%	2,1200	2,2250	2,0900	75.118	163.805,77
25/9/2023	2,1300	1,91%	2,1250	2,1600	2,1000	98.260	209.726,48
22/9/2023	2,0900	1,95%	2,1000	2,1000	2,0450	54.470	113.130,46
21/9/2023	2,0500	-1,68%	2,0400	2,1250	1,9960	66.833	136.974,09
20/9/2023	2,0850	-0,24%	2,0700	2,1200	2,0600	58.038	121.100,88
19/9/2023	2,0900	-0,95%	2,0950	2,1150	2,0500	98.028	204.832,61
18/9/2023	2,1100	0,48%	2,1250	2,1550	2,1100	69.087	147.362,82
15/9/2023	2,1000	-0,47%	2,1250	2,1750	2,1000	157.588	335.361,78
14/9/2023	2,1100	0,00%	2,0800	2,1600	2,0750	74.959	159.293,24
13/9/2023	2,1100	-2,09%	2,1600	2,2000	2,0950	101.517	216.090,06
12/9/2023	2,1550	-0,46%	2,2000	2,2000	2,1300	63.116	136.280,32
11/9/2023	2,1650	-1,14%	2,1900	2,2300	2,1300	116.246	252.302,28
08/9/2023	2,1900	-0,45%	2,2450	2,2450	2,1000	130.890	282.322,99
07/9/2023	2,2000	-6,18%	2,3850	2,3900	2,1900	220.644	498.162,88
06/9/2023	2,3450	0,00%	2,3750	2,4200	2,3200	57.840	135.567,30
05/9/2023	2,3450	0,64%	2,3200	2,3850	2,3050	71.483	167.910,29
04/9/2023	2,3300	-4,70%	2,4400	2,4400	2,3100	106.382	252.468,34
01/9/2023	2,4450	-2,78%	2,5150	2,5400	2,4300	74.165	183.024,54
31/8/2023	2,5150	4,79%	2,4000	2,5150	2,3750	201.111	497.036,64
30/8/2023	2,4000	-1,44%	2,4150	2,4300	2,3700	68.613	164.424,26
29/8/2023	2,4350	0,62%	2,4200	2,4650	2,4100	58.231	141.903,20
28/8/2023	2,4200	-1,83%	2,4950	2,4950	2,4050	62.644	153.786,61
25/8/2023	2,4650	1,65%	2,3900	2,4750	2,3900	102.781	250.876,63
24/8/2023	2,4250	3,63%	2,3650	2,4300	2,3500	64.495	154.076,44
23/8/2023	2,3400	-0,85%	2,3350	2,4000	2,3350	84.701	200.622,42
22/8/2023	2,3600	0,85%	2,3400	2,3700	2,3300	83.488	196.538,31
21/8/2023	2,3400	-2,09%	2,3600	2,3700	2,3000	165.477	386.980,31
18/8/2023	2,3900	-2,05%	2,4400	2,4500	2,3700	103.003	247.804,75
17/8/2023	2,4400	4,95%	2,3250	2,4400	2,3150	111.288	266.098,69
16/8/2023	2,3250	-2,11%	2,3300	2,3950	2,3200	69.571	164.487,37
14/8/2023	2,3750	-3,46%	2,4200	2,4550	2,3500	127.797	304.502,63
11/8/2023	2,4600	-4,65%	2,5800	2,5800	2,4300	126.623	313.666,22
10/8/2023	2,5800	3,82%	2,5100	2,5800	2,4650	63.875	160.045,75
09/8/2023	2,4850	-1,39%	2,5200	2,5650	2,4800	83.242	210.124,68
08/8/2023	2,5200	2,44%	2,4550	2,5300	2,4300	69.171	172.096,25
07/8/2023	2,4600	0,00%	2,4600	2,4700	2,4250	57.175	140.478,33
04/8/2023	2,4600	0,00%	2,4600	2,4950	2,4600	66.539	164.745,23
03/8/2023	2,4600	-1,60%	2,4350	2,4950	2,4350	72.252	178.513,34
02/8/2023	2,5000	-1,57%	2,5400	2,5400	2,4100	128.878	319.962,34
01/8/2023	2,5400	1,60%	2,5000	2,6500	2,5000	121.585	312.312,91
31/7/2023	2,5000	-1,96%	2,6000	2,6000	2,5000	69.612	178.222,34
28/7/2023	2,5500	2,00%	2,5000	2,5500	2,4600	73.440	183.519,70
27/7/2023	2,5000	0,40%	2,5000	2,5400	2,4850	95.470	239.412,11
26/7/2023	2,4900	-1,97%	2,5300	2,5600	2,4900	111.436	280.564,49
25/7/2023	2,5400	-0,78%	2,5500	2,6400	2,5400	84.530	218.347,84
24/7/2023	2,5600	1,19%	2,5300	2,5900	2,5300	72.871	187.325,43
21/7/2023	2,5300	-4,53%	2,6150	2,6650	2,5300	159.278	410.754,12
20/7/2023	2,6500	-0,75%	2,6700	2,7000	2,6200	177.036	472.033,92
19/7/2023	2,6700	7,01%	2,5000	2,6850	2,5000	301.225	789.423,64
18/7/2023	2,4950	3,10%	2,4550	2,5150	2,4300	117.565	292.655,89
17/7/2023	2,4200	-2,81%	2,4900	2,5150	2,4200	95.501	236.328,77
14/7/2023	2,4900	0,20%	2,4900	2,5100	2,4500	81.798	203.157,07
13/7/2023	2,4850	-0,60%	2,5300	2,5300	2,4800	65.283	163.440,75
12/7/2023	2,5000	1,01%	2,4900	2,5000	2,4550	93.522	232.031,84
11/7/2023	2,4750	2,27%	2,4200	2,4900	2,4150	142.114	348.323,87
10/7/2023	2,4200	2,76%	2,3950	2,4200	2,3650	86.826	208.650,98
07/7/2023	2,3550	-1,67%	2,4000	2,4000	2,3500	54.244	128.525,41
06/7/2023	2,3950	1,05%	2,4000	2,4000	2,3350	80.552	190.576,65
05/7/2023	2,3700	-1,86%	2,3900	2,4300	2,3500	120.449	289.672,05
04/7/2023	2,4150	0,84%	2,3650	2,4150	2,3500	80.811	192.314,17
03/7/2023	2,3950	1,05%	2,3300	2,4100	2,3300	107.547	255.706,18
30/6/2023	2,3700	1,72%	2,3300	2,3800	2,3300	83.864	198.283,36
29/6/2023	2,3300	1,97%	2,2900	2,3600	2,2900	83.098	194.187,62
28/6/2023	2,2850	2,01%	2,2700	2,3000	2,2500	122.044	278.529,07
27/6/2023	2,2400	2,05%	2,1950	2,2600	2,1950	64.277	143.343,64
26/6/2023	2,1950	-5,59%	2,3250	2,3300	2,1950	128.322	286.131,30
23/6/2023	2,3250	-0,43%	2,3100	2,3300	2,2900	88.579	204.735,15
22/6/2023	2,3350	-1,48%	2,3700	2,3700	2,3300	62.626	146.826,38
21/6/2023	2,3700	-2,27%	2,4300	2,4300	2,3500	94.260	224.174,30
20/6/2023	2,4250	1,89%	2,4000	2,4400	2,3300	98.528	235.734,58
19/6/2023	2,3800	-0,83%	2,4300	2,4450	2,3650	96.982	233.170,67
16/6/2023	2,4000	2,13%	2,3500	2,4000	2,3500	319.504	760.154,60
15/6/2023	2,3500	0,64%	2,3800	2,3800	2,3150	65.480	153.144,69
14/6/2023	2,3350	1,52%	2,3150	2,3600	2,3150	108.400	253.384,54
13/6/2023	2,3000	0,88%	2,3350	2,3900	2,2850	175.979	407.471,54
12/6/2023	2,2800	-2,15%	2,3500	2,3500	2,2800	167.780	387.294,49
09/6/2023	2,3300	-4,12%	2,4100	2,4300	2,3200	194.712	460.321,14
08/6/2023	2,4300	1,67%	2,3900	2,4300	2,3100	116.343	276.689,49
07/6/2023	2,3900	4,82%	2,2800	2,3900	2,2800	292.480	680.528,03
06/6/2023	2,2800	4,11%	2,1500	2,2800	2,1500	212.366	470.203,05
02/6/2023	2,1900	-3,52%	2,2500	2,2500	2,1900	67.256	149.341,66
01/6/2023	2,2700	-0,87%	2,2900	2,2900	2,2150	156.357	352.512,89
31/5/2023	2,2900	0,44%	2,2700	2,3150	2,2600	1.042.813	2.386.564,98
30/5/2023	2,2800	0,22%	2,2500	2,3250	2,2400	197.257	451.561,24
29/5/2023	2,2750	3,41%	2,2200	2,2850	2,1850	178.426	399.917,93
26/5/2023	2,2000	-0,90%	2,2200	2,2700	2,1800	225.632	503.213,96
25/5/2023	2,2200	3,26%	2,1500	2,2400	2,1300	302.023	661.251,98
24/5/2023	2,1500	3,12%	2,1000	2,1500	2,0450	197.026	417.197,17
23/5/2023	2,0850	-2,11%	2,1600	2,1600	2,0800	153.529	324.815,31
22/5/2023	2,1300	2,40%	2,1200	2,2000	2,1000	285.632	608.189,36
19/5/2023	2,0800	0,97%	2,0350	2,1050	2,0350	123.413	257.050,24
18/5/2023	2,0600	1,48%	2,0300	2,0650	2,0250	111.240	227.128,92
17/5/2023	2,0300	-1,93%	2,0900	2,1000	2,0300	142.781	296.344,87
16/5/2023	2,0700	-2,59%	2,1200	2,1250	2,0700	105.494	221.509,48
15/5/2023	2,1250	1,19%	2,0500	2,1400	2,0300	137.944	292.604,32
12/5/2023	2,1000	2,69%	2,1000	2,1300	2,0600	252.115	525.324,88
11/5/2023	2,0450	0,99%	2,0000	2,1000	2,0000	147.930	304.861,84
10/5/2023	2,0250	0,25%	2,0000	2,0250	1,9940	70.251	141.510,29
09/5/2023	2,0200	-0,25%	1,9980	2,0250	1,9820	70.341	141.111,17
08/5/2023	2,0250	0,50%	1,9860	2,0250	1,9860	65.962	132.501,34
05/5/2023	2,0150	0,85%	2,0000	2,0400	1,9940	72.169	145.428,54
04/5/2023	1,9980	-0,10%	1,9840	2,0100	1,9820	70.159	139.575,81
03/5/2023	2,0000	-1,96%	1,9860	2,0400	1,9860	70.411	141.355,40
02/5/2023	2,0400	3,24%	1,9860	2,0400	1,9400	150.375	299.806,03
28/4/2023	1,9760	-1,94%	2,0150	2,0400	1,9760	63.747	127.188,60
27/4/2023	2,0150	-0,74%	1,9880	2,0200	1,9880	99.629	199.232,61
26/4/2023	2,0300	2,01%	2,0250	2,0400	1,9720	76.658	153.975,01
25/4/2023	1,9900	-2,21%	2,0400	2,0550	1,9900	76.837	155.341,98
24/4/2023	2,0350	-3,33%	2,1100	2,1100	2,0350	63.188	130.320,18
21/4/2023	2,1050	3,19%	2,0550	2,1150	2,0250	88.047	182.286,67
20/4/2023	2,0400	-2,63%	2,1000	2,1000	2,0400	86.123	177.703,68
19/4/2023	2,0950	-0,48%	2,1150	2,1150	2,0700	76.839	160.862,06
18/4/2023	2,1050	-1,64%	2,1700	2,1700	2,0950	172.415	365.077,16
13/4/2023	2,1400	1,66%	2,1050	2,1500	2,1000	112.404	238.740,65
12/4/2023	2,1050	-0,94%	2,1100	2,1450	2,1050	161.965	344.338,61
11/4/2023	2,1250	0,00%	2,0450	2,1300	2,0350	214.075	447.920,85

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
ΑΒΑΞ	2,3000	1,77 %	0,0400	3.366
MTLN	53,0500	1,73 %	0,9000	31.951
ΓΚΜΕΖΖ	0,4840	1,68 %	0,0080	120.827
ΜΕΝΤΙ	2,4700	1,65 %	0,0400	25
ΕΛΛΑΚΤΩΡ	1,3560	1,50 %	0,0200	10

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
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	10

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	53,0500	1,73 %	0,9000	1.687.641
ΕΥΡΩΒ	3,1580	0,51 %	0,0160	548.642
ΟΛΠ	44,0500	-0,68 %	-0,3000	353.791
ΠΕΙΡ	6,8560	0,38 %	0,0260	343.951
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	0,0045	311.781
ΑΛΦΑ	3,5370	0,54 %	0,0190	306.211
ΑΤΡΑΣΤ	8,8400	0,45 %	0,0400	268.750
ΦΑΙΣ	3,3000	0,76 %	0,0250	231.463
ΦΒΜΕΖΖ	0,0629	-0,16 %	-0,0001	212.174
ΕΛΠΕ	8,2000	1,42 %	0,1150	209.208

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΥΡΩΒ	3,1580	0,51 %	174.347	548,6χιλ.
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	58.213
ΑΛΦΑ	3,5370	0,54 %	86.645	306,2χιλ.
CREDIA	1,4360	1,27 %	82.216	117,1χιλ.
ΦΑΙΣ	3,3000	0,76 %	70.505	231,5χιλ.
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	14.251
ΞΥΛΚ	0,2620	-1,87 %	54.907	14.538
ΕΚΤΕΡ	2,3200	1,31 %	54.805	126χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	0,27 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	0,23 %
ΣΠΙ	0,6420	-0,31 %	24.111	0,23 %
ΕΚΤΕΡ	2,3200	1,31 %	54.805	0,20 %
ΦΑΙΣ	3,3000	0,76 %	70.505	0,15 %
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	0,14 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,64 %
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 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	6,86 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,61 %
ΙΚΤΙΝ	0,4810	0,63 %	41.878	5,93 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%