Συνεχης ενημερωση

ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)

1,8840 €

0,0940 (5,25%)

Άνοιγμα 1,8000
Υψηλό 1,9140
Χαμηλό 1,8000

Όγκος 1.200.744
Τζίρος 2.270.267 €
Πράξεις 1.320

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/10/2024	1,8920	-3,07%	1,9500	1,9580	1,8900	165.276	316.458,24
01/10/2024	1,9520	-0,20%	1,9520	1,9920	1,9520	158.582	312.283,89
30/9/2024	1,9560	-0,71%	1,9960	1,9960	1,9520	108.835	213.514,26
27/9/2024	1,9700	-1,99%	2,0300	2,0300	1,9700	120.910	240.311,19
26/9/2024	2,0100	2,55%	1,9640	2,0300	1,9600	198.880	398.434,77
25/9/2024	1,9600	-0,41%	1,9700	1,9900	1,9540	140.546	277.204,68
24/9/2024	1,9680	-0,30%	1,9720	1,9940	1,9600	109.232	216.092,87
23/9/2024	1,9740	-0,10%	1,9520	1,9740	1,9500	90.640	178.213,75
20/9/2024	1,9760	1,33%	1,9720	1,9760	1,9460	103.643	203.214,04
19/9/2024	1,9500	-0,31%	1,9600	1,9680	1,9460	197.790	386.359,69
18/9/2024	1,9560	-0,51%	1,9660	1,9800	1,9560	124.247	243.759,40
17/9/2024	1,9660	-0,71%	1,9700	1,9800	1,9640	178.335	350.954,81
16/9/2024	1,9800	0,00%	1,9620	2,0000	1,9620	95.358	188.841,35
13/9/2024	1,9800	1,54%	1,9500	1,9860	1,9500	380.662	751.471,00
12/9/2024	1,9500	0,83%	1,9660	1,9740	1,9320	156.992	307.957,38
11/9/2024	1,9340	-2,52%	1,9800	1,9800	1,9340	226.237	441.589,69
10/9/2024	1,9840	-2,02%	2,0150	2,0350	1,9840	121.960	243.647,87
09/9/2024	2,0250	0,75%	2,0000	2,0250	1,9920	99.322	200.413,52
06/9/2024	2,0100	-0,74%	2,0400	2,0400	2,0100	76.127	153.803,42
05/9/2024	2,0250	-0,74%	2,0400	2,0500	2,0200	109.953	223.419,74
04/9/2024	2,0400	-1,92%	2,0400	2,0450	2,0000	164.419	332.906,88
03/9/2024	2,0800	0,00%	2,0950	2,0950	2,0450	142.475	294.470,60
02/9/2024	2,0800	0,48%	2,0700	2,0900	2,0300	152.640	315.373,77
30/8/2024	2,0700	2,99%	1,9960	2,0700	1,9940	181.647	369.583,52
29/8/2024	2,0100	-1,47%	2,0400	2,0650	1,9960	134.209	271.196,92
28/8/2024	2,0400	-1,69%	2,0750	2,0950	2,0200	225.000	462.489,57
27/8/2024	2,0750	-0,24%	2,0700	2,1000	2,0700	123.039	256.639,03
26/8/2024	2,0800	0,48%	2,0700	2,1250	2,0700	312.329	656.247,69
23/8/2024	2,0700	-1,43%	2,1000	2,1050	2,0700	136.251	283.878,62
22/8/2024	2,1000	3,70%	2,0500	2,1150	2,0400	484.101	1.013.916,69
21/8/2024	2,0250	-1,70%	2,0750	2,0800	2,0050	174.862	354.603,09
20/8/2024	2,0600	4,04%	1,9800	2,0650	1,9800	266.991	545.116,47
19/8/2024	1,9800	1,02%	1,9600	1,9840	1,9420	169.298	332.336,52
16/8/2024	1,9600	3,27%	1,9100	1,9600	1,9100	149.134	290.527,05
14/8/2024	1,8980	2,26%	1,8600	1,9260	1,8600	232.949	441.837,67
13/8/2024	1,8560	0,00%	1,8600	1,8680	1,8360	110.481	204.206,76
12/8/2024	1,8560	0,22%	1,8300	1,8800	1,8300	96.861	180.406,50
09/8/2024	1,8520	-0,43%	1,8960	1,9000	1,8520	108.265	203.004,28
08/8/2024	1,8600	-1,06%	1,8700	1,8700	1,8360	109.819	204.262,98
07/8/2024	1,8800	3,41%	1,8500	1,8960	1,8480	225.685	422.550,72
06/8/2024	1,8180	1,00%	1,8540	1,8620	1,8000	279.835	512.603,08
05/8/2024	1,8000	-9,18%	1,8820	1,8980	1,7700	677.536	1.244.921,09
02/8/2024	1,9820	-3,32%	1,9920	2,0300	1,9820	359.811	721.480,97
01/8/2024	2,0500	4,70%	1,9720	2,0850	1,9720	547.391	1.104.455,10
31/7/2024	1,9580	-0,61%	1,9700	1,9780	1,9360	390.324	760.448,83
30/7/2024	1,9700	-2,96%	2,0300	2,0300	1,9700	261.333	519.530,03
29/7/2024	2,0300	-1,46%	2,0600	2,0700	2,0200	161.320	329.655,05
26/7/2024	2,0600	-0,48%	2,0800	2,0800	2,0600	123.642	255.439,25
25/7/2024	2,0700	-0,48%	2,0750	2,0850	2,0600	126.425	261.789,56
24/7/2024	2,0800	-0,24%	2,0850	2,0850	2,0700	137.100	284.770,82
23/7/2024	2,0850	-0,24%	2,0900	2,1000	2,0600	350.127	729.119,86
22/7/2024	2,0900	-18,99%	2,0800	2,1000	2,0200	447.037	931.471,37
19/7/2024	2,5800	0,00%	2,5900	2,6100	2,5700	510.333	1.322.349,92
18/7/2024	2,5800	-0,77%	2,5950	2,6150	2,5700	249.745	647.366,06
17/7/2024	2,6000	0,39%	2,5850	2,6350	2,5800	306.482	797.746,32
16/7/2024	2,5900	-1,52%	2,6050	2,6300	2,5850	247.368	644.097,47
15/7/2024	2,6300	1,15%	2,6000	2,6400	2,5950	187.202	490.163,59
12/7/2024	2,6000	0,39%	2,6350	2,6450	2,5600	161.759	419.834,53
11/7/2024	2,5900	-2,45%	2,6600	2,6700	2,5900	268.702	705.801,17
10/7/2024	2,6550	2,12%	2,6000	2,6700	2,6000	239.943	631.291,90
09/7/2024	2,6000	0,00%	2,6000	2,6000	2,5900	390.766	1.015.338,65
08/7/2024	2,6000	0,78%	2,5800	2,6000	2,5800	170.151	441.638,97
05/7/2024	2,5800	-0,77%	2,6000	2,6000	2,5750	147.936	383.051,59
04/7/2024	2,6000	2,36%	2,5450	2,6000	2,5400	342.982	884.904,79
03/7/2024	2,5400	2,01%	2,5300	2,5500	2,5100	154.908	392.172,31
02/7/2024	2,4900	-0,20%	2,5000	2,5250	2,4800	138.982	347.161,90
01/7/2024	2,4950	1,01%	2,5000	2,5250	2,4800	141.762	353.797,33
28/6/2024	2,4700	-0,20%	2,4700	2,4950	2,4550	116.507	288.136,61
27/6/2024	2,4750	1,02%	2,4800	2,4950	2,4400	100.666	248.057,82
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	0,00%	2,6150	2,6650	2,5300	159.278	410.754,12

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%