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
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	3,91%	2,0450	2,1300	2,0350	214.075	447.920,85
07/4/2023	2,0450	0,00%	2,0850	2,0850	2,0350	95.403	196.615,48
06/4/2023	2,0450	-0,73%	2,0850	2,0850	2,0350	95.403	196.615,48
05/4/2023	2,0600	0,98%	2,0400	2,0650	2,0050	60.685	124.117,23
04/4/2023	2,0400	0,49%	2,0400	2,0900	2,0100	139.137	286.116,53
03/4/2023	2,0300	0,25%	2,0350	2,0750	2,0100	133.698	272.988,99
31/3/2023	2,0250	0,50%	2,0450	2,0700	2,0050	83.244	169.637,36
30/3/2023	2,0150	-0,25%	2,0500	2,0700	1,9840	175.122	352.785,81
29/3/2023	2,0200	-1,46%	2,0600	2,0600	2,0000	110.543	224.861,86
28/3/2023	2,0500	-2,38%	2,1200	2,1200	2,0200	168.372	345.001,84
27/3/2023	2,1000	-0,24%	2,1050	2,1500	2,0750	160.672	340.690,71
24/3/2023	2,1050	-1,41%	2,1700	2,1700	2,0450	247.440	517.544,99
23/3/2023	2,1350	5,96%	2,0500	2,1850	2,0400	452.860	959.504,07
22/3/2023	2,0150	2,81%	1,9900	2,0500	1,9620	174.947	352.919,35
21/3/2023	1,9600	7,34%	1,8520	1,9700	1,8520	160.477	309.708,28
20/3/2023	1,8260	0,11%	1,8060	1,8600	1,7560	188.112	339.389,88
17/3/2023	1,8240	-3,70%	1,8940	1,9340	1,8080	218.981	407.213,86
16/3/2023	1,8940	-1,35%	1,9200	1,9840	1,8840	143.210	275.103,46
15/3/2023	1,9200	-5,65%	2,0550	2,0750	1,9200	145.453	287.249,95
14/3/2023	2,0350	3,93%	1,9780	2,0350	1,9360	103.949	205.668,12
13/3/2023	1,9580	-0,71%	1,9440	2,0200	1,9120	164.037	320.932,12
10/3/2023	1,9720	-1,65%	1,9700	2,0050	1,9700	110.739	220.364,96
09/3/2023	2,0050	-0,50%	1,9900	2,0800	1,9700	163.598	330.417,85
08/3/2023	2,0150	-2,42%	2,0350	2,0750	1,9840	186.172	373.645,55
07/3/2023	2,0650	-3,95%	2,0800	2,1450	2,0600	233.067	493.031,25
06/3/2023	2,1500	1,90%	2,1100	2,1500	1,9820	682.618	1.409.557,60
03/3/2023	2,1100	-0,94%	2,1600	2,1600	2,1000	213.649	453.915,66
02/3/2023	2,1300	-1,39%	2,1350	2,1500	2,1100	166.535	355.499,70
01/3/2023	2,1600	-3,57%	2,2300	2,2300	2,1600	123.904	269.886,35
28/2/2023	2,2400	5,66%	2,1150	2,2400	2,1100	535.705	1.184.790,34
24/2/2023	2,1200	-2,30%	2,1650	2,1900	2,1200	168.577	364.037,07
23/2/2023	2,1700	0,46%	2,1800	2,2000	2,1500	143.247	311.580,35
22/2/2023	2,1600	-0,92%	2,1800	2,1950	2,1450	119.815	259.798,20
21/2/2023	2,1800	1,40%	2,1500	2,2100	2,1350	202.105	438.280,77
20/2/2023	2,1500	0,00%	2,1500	2,1900	2,1300	180.112	388.605,95
17/2/2023	2,1500	-0,92%	2,1600	2,1650	2,1150	131.560	282.684,11
16/2/2023	2,1700	0,93%	2,1200	2,1700	2,1200	184.305	395.865,06
15/2/2023	2,1500	-2,27%	2,1900	2,2000	2,1000	302.308	647.080,65
14/2/2023	2,2000	2,33%	2,1500	2,2300	2,1400	235.519	513.769,71
13/2/2023	2,1500	0,00%	2,1350	2,2350	2,1350	171.180	370.641,37
10/2/2023	2,1500	-0,92%	2,1950	2,1950	2,1300	278.297	598.429,46
09/2/2023	2,1700	-0,91%	2,1900	2,2500	2,1600	181.869	396.789,16
08/2/2023	2,1900	-1,57%	2,2200	2,2700	2,1850	165.719	365.607,15
07/2/2023	2,2250	0,23%	2,2350	2,3200	2,2200	275.404	620.695,82
06/2/2023	2,2200	1,83%	2,1800	2,2500	2,1500	236.436	523.460,89
03/2/2023	2,1800	6,34%	2,0400	2,1800	2,0350	167.456	353.820,21
02/2/2023	2,0500	-0,97%	2,1100	2,1100	2,0350	215.459	445.627,60
01/2/2023	2,0700	-1,43%	2,0700	2,1150	2,0200	287.575	595.224,23
31/1/2023	2,1000	0,96%	2,0600	2,1000	2,0000	259.114	528.018,25
30/1/2023	2,0800	-4,81%	2,2400	2,2400	2,0700	443.846	943.520,48
27/1/2023	2,1850	0,23%	2,1800	2,2450	2,1800	141.099	311.648,12
26/1/2023	2,1800	3,81%	2,2000	2,2800	2,1800	185.304	411.184,50
25/1/2023	2,1000	-1,87%	2,1400	2,2350	2,0800	159.332	341.226,42
24/1/2023	2,1400	-6,55%	2,3150	2,3250	2,1400	360.327	806.273,60
23/1/2023	2,2900	-0,43%	2,3200	2,4550	2,2650	580.706	1.369.450,55
20/1/2023	2,3000	12,47%	2,0450	2,3000	2,0450	439.483	971.044,60
19/1/2023	2,0450	-0,73%	2,0600	2,1000	2,0150	212.998	440.187,33
18/1/2023	2,0600	-0,24%	2,0500	2,1350	2,0300	304.261	637.837,39
17/1/2023	2,0650	4,29%	1,9800	2,1000	1,9680	286.062	580.394,71
16/1/2023	1,9800	-0,70%	1,9140	2,0100	1,9140	122.733	242.888,50
13/1/2023	1,9940	4,40%	1,9100	2,0200	1,9100	359.953	711.196,48
12/1/2023	1,9100	4,37%	1,8400	1,9200	1,8100	246.449	464.087,85
11/1/2023	1,8300	3,74%	1,7640	1,8300	1,7600	294.783	526.695,70
10/1/2023	1,7640	1,15%	1,7440	1,7640	1,7300	178.454	311.452,84
09/1/2023	1,7440	0,23%	1,7400	1,7440	1,7260	96.776	168.353,82
05/1/2023	1,7400	-0,34%	1,7460	1,7460	1,7200	77.742	134.969,78
04/1/2023	1,7460	-0,57%	1,7500	1,7560	1,7280	67.743	118.159,29
03/1/2023	1,7560	2,93%	1,7200	1,7640	1,7200	100.832	176.517,18
02/1/2023	1,7060	-2,51%	1,7500	1,7500	1,7060	121.063	207.741,00
30/12/2022	1,7500	2,34%	1,7100	1,7500	1,6920	132.773	229.242,10
29/12/2022	1,7100	2,64%	1,6900	1,7180	1,6700	92.628	156.627,38
28/12/2022	1,6660	-0,95%	1,6820	1,7000	1,6640	131.807	220.616,31
27/12/2022	1,6820	-2,10%	1,7300	1,7300	1,6820	108.546	184.288,17
23/12/2022	1,7180	0,12%	1,7300	1,7320	1,6940	80.918	138.821,67
22/12/2022	1,7160	0,47%	1,7180	1,7500	1,7080	227.637	392.943,99
21/12/2022	1,7080	1,18%	1,6880	1,7200	1,6880	138.765	236.627,52
20/12/2022	1,6880	-1,29%	1,6960	1,7040	1,6780	77.318	130.920,58
19/12/2022	1,7100	1,66%	1,6780	1,7100	1,6740	72.544	122.973,86
16/12/2022	1,6820	-1,64%	1,7100	1,7100	1,6780	104.794	176.994,27
15/12/2022	1,7100	-0,81%	1,7020	1,7340	1,7020	48.759	83.584,59
14/12/2022	1,7240	-0,81%	1,7080	1,7320	1,6940	128.230	221.460,15
13/12/2022	1,7380	1,76%	1,7080	1,7400	1,6980	58.286	100.392,91
12/12/2022	1,7080	-1,27%	1,7200	1,7500	1,7080	270.538	469.917,33
09/12/2022	1,7300	0,00%	1,7300	1,7400	1,7120	53.059	91.737,02
08/12/2022	1,7300	0,70%	1,7180	1,7480	1,6960	86.210	148.688,50
07/12/2022	1,7180	-0,12%	1,7200	1,7200	1,6800	78.174	133.760,96
06/12/2022	1,7200	2,38%	1,6800	1,7200	1,6740	62.877	106.194,10
05/12/2022	1,6800	-0,59%	1,6980	1,6980	1,6600	82.336	138.191,43
02/12/2022	1,6900	-0,71%	1,7000	1,7280	1,6900	65.477	111.069,79
01/12/2022	1,7020	-3,30%	1,7600	1,7600	1,6980	442.382	771.681,01
30/11/2022	1,7600	1,73%	1,7100	1,7600	1,6980	154.371	269.447,62
29/11/2022	1,7300	2,37%	1,6900	1,7300	1,6740	58.363	100.047,26
28/11/2022	1,6900	-0,71%	1,6700	1,7140	1,6700	32.289	54.690,24
25/11/2022	1,7020	0,59%	1,6920	1,7380	1,6920	86.357	148.200,16
24/11/2022	1,6920	1,32%	1,6860	1,7000	1,6700	90.997	153.136,81
23/11/2022	1,6700	-0,24%	1,6880	1,7060	1,6620	94.647	158.985,38
22/11/2022	1,6740	-0,12%	1,6540	1,6840	1,6540	34.879	58.258,84
21/11/2022	1,6760	0,00%	1,6540	1,6900	1,6520	22.596	37.610,32
18/11/2022	1,6760	1,21%	1,6560	1,6900	1,6520	99.046	164.613,70
17/11/2022	1,6560	-2,01%	1,6920	1,7200	1,6540	151.578	255.117,54
16/11/2022	1,6900	-2,65%	1,7200	1,7400	1,6900	127.123	217.437,76
15/11/2022	1,7360	2,72%	1,7180	1,7360	1,6880	111.334	190.825,31
14/11/2022	1,6900	-0,12%	1,6920	1,7060	1,6900	50.036	84.909,79
11/11/2022	1,6920	-2,20%	1,7400	1,7680	1,6920	113.727	196.521,71
10/11/2022	1,7300	-0,23%	1,7200	1,7480	1,6900	74.419	128.117,32
09/11/2022	1,7340	1,05%	1,6900	1,7460	1,6900	23.632	40.692,35
08/11/2022	1,7160	1,18%	1,7200	1,7240	1,7000	18.751	32.004,11
07/11/2022	1,6960	-1,51%	1,7200	1,7200	1,6900	26.605	45.098,28
04/11/2022	1,7220	0,23%	1,6900	1,7340	1,6900	26.581	45.610,20
03/11/2022	1,7180	1,30%	1,6820	1,7240	1,6820	42.107	71.853,36
02/11/2022	1,6960	1,31%	1,7160	1,7180	1,6960	31.442	53.550,76
01/11/2022	1,6740	-3,57%	1,7100	1,7180	1,6600	72.203	121.994,87
31/10/2022	1,7360	5,08%	1,6740	1,7400	1,6500	56.939	96.814,25
27/10/2022	1,6520	-2,82%	1,6840	1,6980	1,6520	95.648	160.550,59
26/10/2022	1,7000	-0,12%	1,6840	1,7100	1,6840	19.728	33.541,75
25/10/2022	1,7020	-0,58%	1,7140	1,7160	1,6820	132.507	225.582,02
24/10/2022	1,7120	-0,70%	1,7200	1,7260	1,7020	67.621	116.172,99
21/10/2022	1,7240	-0,81%	1,7340	1,7360	1,6700	103.483	177.564,84
20/10/2022	1,7380	0,81%	1,7200	1,7440	1,7000	83.418	144.033,15
19/10/2022	1,7240	6,42%	1,6020	1,7300	1,6020	310.968	525.181,26
18/10/2022	1,6200	-0,61%	1,6260	1,6320	1,6040	126.583	205.314,45
17/10/2022	1,6300	0,87%	1,6060	1,6320	1,6060	35.198	57.259,11
14/10/2022	1,6160	2,15%	1,6280	1,6280	1,5820	101.838	163.243,18
13/10/2022	1,5820	-2,22%	1,5980	1,6380	1,5760	56.762	90.805,27
12/10/2022	1,6180	1,76%	1,6000	1,6300	1,5740	63.270	102.024,60
11/10/2022	1,5900	-1,49%	1,6120	1,6460	1,5720	42.908	69.443,36
10/10/2022	1,6140	0,88%	1,6000	1,6480	1,5860	72.992	117.435,21
07/10/2022	1,6000	-1,96%	1,6300	1,6340	1,5920	24.498	39.719,16
06/10/2022	1,6320	2,64%	1,5900	1,6320	1,5900	59.217	95.424,84
05/10/2022	1,5900	-3,17%	1,6240	1,6480	1,5900	38.154	62.118,83
04/10/2022	1,6420	2,11%	1,6400	1,6520	1,6200	84.843	139.227,42
03/10/2022	1,6080	0,88%	1,6080	1,6080	1,5960	38.249	61.270,25
30/9/2022	1,5940	0,89%	1,6000	1,6040	1,5760	35.682	56.499,87
29/9/2022	1,5800	0,64%	1,5700	1,5900	1,5600	48.713	76.728,72
28/9/2022	1,5700	-0,88%	1,5700	1,5800	1,5540	52.060	81.395,05
27/9/2022	1,5840	0,13%	1,5980	1,6300	1,5840	39.587	63.287,97
26/9/2022	1,5820	-3,54%	1,5700	1,6320	1,5700	72.875	116.180,82
23/9/2022	1,6400	-2,38%	1,6800	1,7280	1,6060	83.930	137.355,80
22/9/2022	1,6800	-2,21%	1,7500	1,7500	1,6800	75.430	127.808,59
21/9/2022	1,7180	-0,12%	1,6800	1,7260	1,6800	57.720	98.595,55
20/9/2022	1,7200	-1,15%	1,7260	1,7600	1,7180	62.768	108.983,06
19/9/2022	1,7400	0,00%	1,7600	1,7600	1,7020	57.302	99.590,77
16/9/2022	1,7400	0,00%	1,7680	1,7680	1,7140	734.096	1.277.625,27
15/9/2022	1,7400	0,00%	1,7400	1,7420	1,7200	95.842	166.324,13
14/9/2022	1,7400	0,12%	1,7000	1,7400	1,7000	81.017	140.587,42
13/9/2022	1,7380	-0,11%	1,7400	1,7440	1,7260	858.510	1.493.732,08
12/9/2022	1,7400	-0,34%	1,7460	1,7540	1,7340	103.390	180.266,07
09/9/2022	1,7460	0,46%	1,7340	1,7520	1,7340	249.652	436.143,90
08/9/2022	1,7380	0,00%	1,7560	1,7560	1,7200	172.166	299.640,39
07/9/2022	1,7380	0,12%	1,7500	1,7500	1,7040	83.092	143.730,75
06/9/2022	1,7360	0,35%	1,7800	1,7800	1,7140	13.690	23.761,88
05/9/2022	1,7300	0,00%	1,6860	1,7520	1,6860	508.361	887.286,17
02/9/2022	1,7300	-1,59%	1,7800	1,7800	1,7300	533.096	933.040,16
01/9/2022	1,7580	0,46%	1,7160	1,7600	1,7160	305.713	534.890,71
31/8/2022	1,7500	0,57%	1,7300	1,7780	1,7300	849.387	1.486.293,09
30/8/2022	1,7400	-0,57%	1,7380	1,7740	1,7280	155.672	271.765,25
29/8/2022	1,7500	-2,45%	1,7940	1,7940	1,7320	96.345	168.287,12
26/8/2022	1,7940	1,93%	1,7900	1,7940	1,7420	71.215	126.381,58
25/8/2022	1,7600	0,57%	1,8180	1,8180	1,7500	59.331	105.200,03
24/8/2022	1,7500	-1,46%	1,7680	1,7700	1,7500	32.345	56.844,23
23/8/2022	1,7760	1,37%	1,7760	1,7800	1,7400	73.886	129.984,87
22/8/2022	1,7520	-1,13%	1,7800	1,8280	1,7520	142.458	253.964,68
19/8/2022	1,7720	-2,10%	1,8200	1,8200	1,7560	71.835	128.305,66
18/8/2022	1,8100	-2,06%	1,8360	1,8360	1,8100	58.805	107.076,63
17/8/2022	1,8480	-0,22%	1,8300	1,8480	1,8000	97.296	177.599,81
16/8/2022	1,8520	-0,75%	1,8220	1,8780	1,8220	54.175	100.519,25
12/8/2022	1,8660	0,11%	1,8680	1,8680	1,8180	39.470	72.896,02
11/8/2022	1,8640	-0,85%	1,9000	1,9000	1,8500	65.493	122.594,02
10/8/2022	1,8800	-1,88%	1,9000	1,9100	1,8340	131.629	247.816,05
09/8/2022	1,9160	4,70%	1,8300	1,9320	1,8080	274.318	521.386,15
08/8/2022	1,8300	7,02%	1,6760	1,8380	1,6760	184.595	326.781,98
05/8/2022	1,7100	1,18%	1,7000	1,7200	1,6720	98.268	167.601,90
04/8/2022	1,6900	1,68%	1,6600	1,7000	1,6600	197.812	333.950,89
03/8/2022	1,6620	5,86%	1,5700	1,6620	1,5700	183.724	297.849,64
02/8/2022	1,5700	-3,09%	1,6200	1,6400	1,5540	1.083.724	1.725.831,43
01/8/2022	1,6200	1,63%	1,5940	1,6200	1,5940	333.977	539.393,95
29/7/2022	1,5940	-1,48%	1,6180	1,6480	1,5840	146.383	234.423,12
28/7/2022	1,6180	-2,41%	1,6240	1,6700	1,6100	161.329	262.485,04
27/7/2022	1,6580	-2,81%	1,6300	1,6860	1,6300	31.612	52.755,44
26/7/2022	1,7060	5,18%	1,6020	1,7080	1,5960	162.339	264.783,22
25/7/2022	1,6220	-5,70%	1,7100	1,7120	1,5680	215.297	360.831,30
22/7/2022	1,7200	-0,23%	1,7220	1,7260	1,7100	207.207	355.976,51
21/7/2022	1,7240	0,00%	1,7260	1,7260	1,7220	157.909	272.216,97
20/7/2022	1,7240	0,00%	1,7240	1,7260	1,7180	896.378	1.542.662,92
19/7/2022	1,7240	-0,12%	1,7220	1,7280	1,7220	141.741	244.433,34
18/7/2022	1,7260	0,12%	1,7220	1,7260	1,7200	259.739	447.332,24
15/7/2022	1,7240	0,00%	1,7220	1,7260	1,7220	186.105	320.798,82
14/7/2022	1,7240	-0,12%	1,7220	1,7240	1,7200	161.911	278.725,02
13/7/2022	1,7260	0,23%	1,7200	1,7280	1,7200	170.154	293.054,92
12/7/2022	1,7220	0,12%	1,7200	1,7240	1,7200	201.764	347.158,03
11/7/2022	1,7200	0,00%	1,7200	1,7240	1,7200	347.576	598.177,54
08/7/2022	1,7200	0,00%	1,7220	1,7280	1,7200	163.352	281.189,37
07/7/2022	1,7200	-0,12%	1,7220	1,7240	1,7160	425.813	732.629,30
06/7/2022	1,7220	0,12%	1,7220	1,7260	1,7220	171.638	295.687,92
05/7/2022	1,7200	0,00%	1,7200	1,7240	1,7180	473.384	814.116,82
04/7/2022	1,7200	0,00%	1,7180	1,7260	1,7180	241.601	415.777,49
01/7/2022	1,7200	0,12%	1,7180	1,7220	1,7160	175.617	301.839,26
30/6/2022	1,7180	0,00%	1,7180	1,7200	1,7160	287.037	493.119,83
29/6/2022	1,7180	-0,23%	1,7160	1,7240	1,7160	174.171	299.736,22
28/6/2022	1,7220	0,35%	1,7220	1,7220	1,7160	56.751	97.514,78
27/6/2022	1,7160	-0,12%	1,7180	1,7220	1,7160	189.447	325.232,00
24/6/2022	1,7180	0,47%	1,7100	1,7280	1,7100	631.999	1.086.036,51
23/6/2022	1,7100	0,00%	1,7100	1,7240	1,7080	124.350	212.973,81
22/6/2022	1,7100	0,00%	1,7040	1,7140	1,7040	296.446	506.675,78
21/6/2022	1,7100	-0,23%	1,7020	1,7120	1,7020	211.420	361.438,29
20/6/2022	1,7140	0,35%	1,7040	1,7140	1,7040	205.161	350.831,91
17/6/2022	1,7080	-0,12%	1,7000	1,7140	1,7000	591.237	1.010.549,13
16/6/2022	1,7100	0,59%	1,7000	1,7100	1,6960	325.498	554.451,99
15/6/2022	1,7000	0,00%	1,7000	1,7040	1,6960	339.744	577.496,87
14/6/2022	1,7000	-0,23%	1,6960	1,7020	1,6880	504.134	855.574,08
10/6/2022	1,7040	-0,35%	1,7100	1,7100	1,7000	280.806	478.882,78
09/6/2022	1,7100	0,59%	1,7140	1,7140	1,7000	159.394	271.457,78
08/6/2022	1,7000	-0,12%	1,7000	1,7060	1,6980	516.033	877.723,76
07/6/2022	1,7020	-0,12%	1,7000	1,7120	1,6980	372.962	634.167,82
06/6/2022	1,7040	0,12%	1,6960	1,7180	1,6960	96.911	165.655,02
03/6/2022	1,7020	-0,47%	1,7100	1,7100	1,6960	244.080	415.619,94
02/6/2022	1,7100	0,00%	1,7020	1,7120	1,7020	220.293	376.537,57
01/6/2022	1,7100	0,94%	1,6900	1,7120	1,6900	661.558	1.124.814,49
31/5/2022	1,6940	0,24%	1,6900	1,6940	1,6880	421.046	711.955,44
30/5/2022	1,6900	0,12%	1,6940	1,6940	1,6860	89.713	151.556,97
27/5/2022	1,6880	-0,24%	1,6880	1,6940	1,6880	269.133	455.000,28
26/5/2022	1,6920	0,12%	1,6880	1,6920	1,6840	372.528	628.952,58
25/5/2022	1,6900	-0,12%	1,6880	1,6920	1,6860	179.147	302.667,34
24/5/2022	1,6920	0,24%	1,6900	1,6920	1,6860	214.047	361.540,76
23/5/2022	1,6880	-0,12%	1,6880	1,6940	1,6880	210.709	356.440,95
20/5/2022	1,6900	0,48%	1,6820	1,6940	1,6820	157.946	266.719,98
19/5/2022	1,6820	-0,36%	1,6840	1,6900	1,6820	639.840	1.077.990,89
18/5/2022	1,6880	-0,35%	1,6900	1,6960	1,6860	382.858	647.056,94
17/5/2022	1,6940	0,36%	1,6860	1,7060	1,6860	711.309	1.203.429,75
16/5/2022	1,6880	0,00%	1,6860	1,6900	1,6820	558.019	941.117,84
13/5/2022	1,6880	0,60%	1,6800	1,6880	1,6800	461.896	778.535,56
12/5/2022	1,6780	0,00%	1,6860	1,6900	1,6780	1.373.166	2.316.690,23

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.%