Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,5000 €

0,0900 (3,73%)

Άνοιγμα 2,4000
Υψηλό 2,5000
Χαμηλό 2,4000

Όγκος 18.542
Τζίρος 45.796 €
Πράξεις 67

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/2/2026	2,5000	3,73%	2,4000	2,5000	2,4000	18.542	45.796,03
30/1/2026	2,4100	-0,82%	2,4400	2,4400	2,4000	3.328	8.020,98
29/1/2026	2,4300	-0,41%	2,4500	2,4700	2,4000	42.134	102.288,34
28/1/2026	2,4400	-0,41%	2,4700	2,4700	2,3600	6.802	16.369,01
27/1/2026	2,4500	0,41%	2,4700	2,4700	2,3800	5.398	13.197,52
26/1/2026	2,4400	0,00%	2,4100	2,4600	2,4000	4.178	10.160,62
23/1/2026	2,4400	0,41%	2,4400	2,4400	2,4400	30	73,20
22/1/2026	2,4300	1,25%	2,4000	2,4500	2,4000	4.880	11.765,20
21/1/2026	2,4000	0,84%	2,3500	2,4000	2,3500	3.630	8.644,28
20/1/2026	2,3800	-0,42%	2,3700	2,3900	2,3300	11.387	26.740,69
19/1/2026	2,3900	-1,65%	2,4400	2,4400	2,3700	13.037	31.340,80
16/1/2026	2,4300	-2,41%	2,4300	2,4500	2,4000	18.493	44.723,31
15/1/2026	2,4900	0,40%	2,4500	2,4900	2,4500	2.710	6.683,93
14/1/2026	2,4800	-0,40%	2,4900	2,4900	2,4300	6.453	15.845,11
13/1/2026	2,4900	-0,80%	2,5000	2,5000	2,4500	1.257	3.102,75
12/1/2026	2,5100	-1,18%	2,4700	2,5600	2,4700	11.518	28.857,19
09/1/2026	2,5400	0,79%	2,5000	2,5400	2,4800	7.996	20.070,47
08/1/2026	2,5200	1,61%	2,4500	2,5700	2,4500	35.420	89.869,86
07/1/2026	2,4800	0,81%	2,4600	2,5000	2,4100	29.010	70.926,64
05/1/2026	2,4600	0,00%	2,4600	2,5000	2,4500	9.143	22.505,37
02/1/2026	2,4600	0,82%	2,4400	2,4800	2,4400	6.399	15.715,38
31/12/2025	2,4400	0,41%	2,4300	2,4700	2,4200	2.679	6.541,67
30/12/2025	2,4300	0,41%	2,4600	2,4800	2,3700	5.174	12.494,18
29/12/2025	2,4200	-2,02%	2,4700	2,4700	2,4000	7.386	17.901,36
23/12/2025	2,4700	0,00%	2,4400	2,4900	2,4100	16.843	41.073,14
22/12/2025	2,4700	1,23%	2,4300	2,4700	2,4300	1.670	4.118,10
19/12/2025	2,4400	0,00%	2,4700	2,4800	2,4100	2.687	6.508,46
18/12/2025	2,4400	0,00%	2,4600	2,4600	2,4200	4.706	11.465,05
17/12/2025	2,4400	0,83%	2,4200	2,4600	2,4000	4.385	10.714,00
16/12/2025	2,4200	-0,41%	2,4200	2,4300	2,3600	5.160	12.393,26
15/12/2025	2,4300	1,25%	2,4300	2,4500	2,3800	1.684	4.059,67
12/12/2025	2,4000	1,69%	2,3600	2,4200	2,3600	4.813	11.541,38
11/12/2025	2,3600	-0,42%	2,3800	2,3900	2,3600	4.238	10.046,53
10/12/2025	2,3700	0,42%	2,3600	2,3800	2,3500	5.465	12.894,97
09/12/2025	2,3600	-0,84%	2,3800	2,3800	2,3300	13.424	31.576,31
08/12/2025	2,3800	-0,83%	2,4200	2,4200	2,3500	9.985	23.659,63
05/12/2025	2,4000	0,00%	2,4100	2,4200	2,3800	6.264	15.014,31
04/12/2025	2,4000	-1,64%	2,4100	2,4300	2,3900	5.192	12.445,36
03/12/2025	2,4400	-0,41%	2,4400	2,4500	2,4400	2.011	4.923,65
02/12/2025	2,4500	0,41%	2,4700	2,4700	2,4000	4.594	11.086,24
01/12/2025	2,4400	0,41%	2,3900	2,4600	2,3900	3.146	7.641,08
28/11/2025	2,4300	-0,41%	2,4200	2,4800	2,4200	10.859	26.425,76
27/11/2025	2,4400	2,95%	2,3700	2,4500	2,3700	1.486	3.555,10
26/11/2025	2,3700	-2,07%	2,4200	2,4500	2,3700	14.361	34.521,77
25/11/2025	2,4200	-0,41%	2,4600	2,4600	2,4100	5.056	12.244,64
24/11/2025	2,4300	0,00%	2,4700	2,4700	2,3900	3.073	7.439,99
21/11/2025	2,4300	-2,02%	2,4200	2,4300	2,4000	1.954	4.717,67
20/11/2025	2,4800	1,22%	2,4800	2,4900	2,4400	580	1.422,48
19/11/2025	2,4500	1,24%	2,4600	2,4600	2,4100	1.179	2.873,43
18/11/2025	2,4200	-2,81%	2,4400	2,4600	2,3800	7.412	17.794,92
17/11/2025	2,4900	-0,40%	2,5300	2,5300	2,4700	7.090	17.717,36
14/11/2025	2,5000	1,63%	2,4500	2,5500	2,4000	26.468	64.611,42
13/11/2025	2,4600	1,23%	2,4300	2,4700	2,4000	6.401	15.500,62
12/11/2025	2,4300	0,41%	2,4500	2,4600	2,3900	5.233	12.619,28
11/11/2025	2,4200	0,83%	2,4000	2,4300	2,3800	15.865	37.908,58
10/11/2025	2,4000	-1,23%	2,4500	2,4500	2,3800	22.193	53.487,29
07/11/2025	2,4300	-2,41%	2,4900	2,4900	2,4000	4.751	11.582,24
06/11/2025	2,4900	-0,40%	2,5000	2,5800	2,4600	3.405	8.494,04
05/11/2025	2,5000	0,81%	2,4400	2,5000	2,4400	2.853	7.015,15
04/11/2025	2,4800	-1,20%	2,5200	2,5200	2,4400	3.111	7.638,53
03/11/2025	2,5100	1,21%	2,4600	2,5100	2,4500	6.292	15.531,39
31/10/2025	2,4800	-0,80%	2,5100	2,5100	2,4200	7.473	18.332,53
30/10/2025	2,5000	0,81%	2,4800	2,5100	2,4400	8.050	19.878,14
29/10/2025	2,4800	-2,75%	2,5700	2,5700	2,4800	10.874	27.273,03
27/10/2025	2,5500	-1,16%	2,5500	2,5800	2,5300	7.750	19.768,80
24/10/2025	2,5800	1,18%	2,5300	2,5800	2,5300	6.204	15.872,32
23/10/2025	2,5500	-1,54%	2,5400	2,5700	2,5100	7.286	18.385,09
22/10/2025	2,5900	0,39%	2,5800	2,6000	2,5500	19.088	49.074,87
21/10/2025	2,5800	1,98%	2,5400	2,5800	2,5100	18.614	47.347,91
20/10/2025	2,5300	0,80%	2,5100	2,5400	2,4500	7.555	18.965,65
17/10/2025	2,5100	-0,79%	2,5300	2,5300	2,4400	21.773	54.046,32
16/10/2025	2,5300	0,80%	2,6000	2,6200	2,5100	60.378	155.119,84
15/10/2025	2,5100	1,62%	2,5000	2,5500	2,4500	15.713	39.318,10
14/10/2025	2,4700	0,41%	2,4700	2,5600	2,4100	46.496	116.224,44
13/10/2025	2,4600	0,00%	2,4700	2,5000	2,4100	21.780	53.541,33
10/10/2025	2,4600	0,82%	2,4800	2,5000	2,4300	18.182	44.568,70
09/10/2025	2,4400	3,39%	2,3600	2,4600	2,3600	26.337	63.815,19
08/10/2025	2,3600	-0,42%	2,3800	2,4100	2,3500	5.278	12.561,52
07/10/2025	2,3700	-0,42%	2,3500	2,3800	2,3300	2.847	6.701,04
06/10/2025	2,3800	-0,83%	2,4000	2,4300	2,3300	7.458	17.660,36
03/10/2025	2,4000	1,69%	2,3700	2,4400	2,3600	8.276	19.812,30
02/10/2025	2,3600	1,29%	2,3500	2,3700	2,3200	7.191	16.807,96
01/10/2025	2,3300	0,87%	2,3400	2,3400	2,3000	8.928	20.610,43
30/9/2025	2,3100	-2,94%	2,3400	2,3900	2,2800	28.491	66.168,50
29/9/2025	2,3800	0,00%	2,3900	2,4300	2,3600	7.915	18.951,43
26/9/2025	2,3800	-2,06%	2,3900	2,4300	2,3800	11.805	28.277,77
25/9/2025	2,4300	-2,41%	2,4900	2,4900	2,4000	8.990	21.788,66
24/9/2025	2,4900	0,40%	2,5000	2,5000	2,4500	4.440	11.000,93
23/9/2025	2,4800	-0,40%	2,4500	2,4900	2,4200	3.320	8.164,24
22/9/2025	2,4900	0,81%	2,4700	2,4900	2,4100	3.997	9.748,47
19/9/2025	2,4700	0,82%	2,4300	2,4900	2,4200	3.998	9.765,99
18/9/2025	2,4500	-0,41%	2,4900	2,4900	2,4300	3.382	8.276,25
17/9/2025	2,4600	-0,40%	2,4300	2,4800	2,4200	2.173	5.277,88
16/9/2025	2,4700	-0,80%	2,4900	2,4900	2,4400	8.656	21.322,25
15/9/2025	2,4900	-2,73%	2,5200	2,5900	2,4800	5.305	13.350,36
12/9/2025	2,5600	1,19%	2,5000	2,5600	2,4700	2.853	7.252,89
11/9/2025	2,5300	3,27%	2,4900	2,5300	2,4200	5.747	14.222,25
10/9/2025	2,4500	-0,41%	2,4400	2,4500	2,4000	4.010	9.771,70
09/9/2025	2,4600	1,65%	2,4100	2,4600	2,4000	3.449	8.356,17
08/9/2025	2,4200	0,83%	2,3500	2,4300	2,3400	5.396	12.878,47
05/9/2025	2,4000	0,42%	2,4000	2,4600	2,3500	5.392	12.848,66
04/9/2025	2,3900	-2,45%	2,4500	2,4600	2,3900	9.593	23.193,04
03/9/2025	2,4500	-0,41%	2,4200	2,4700	2,4100	7.716	18.821,47
02/9/2025	2,4600	-3,15%	2,5000	2,5200	2,4200	13.490	33.121,78
01/9/2025	2,5400	-0,39%	2,5000	2,5400	2,4900	4.663	11.711,53
29/8/2025	2,5500	-0,39%	2,5100	2,5500	2,4900	13.267	33.437,26
28/8/2025	2,5600	-3,40%	2,5900	2,6000	2,5100	17.197	43.660,58
27/8/2025	2,6500	1,92%	2,5700	2,6500	2,5300	9.544	24.761,58
26/8/2025	2,6000	0,00%	2,5500	2,6000	2,5100	18.602	47.358,14
25/8/2025	2,6000	-1,14%	2,6100	2,6500	2,5800	11.735	30.477,32
22/8/2025	2,6300	0,00%	2,6300	2,6600	2,6100	5.712	15.037,44
21/8/2025	2,6300	0,00%	2,6300	2,6600	2,5700	18.394	48.013,44
20/8/2025	2,6300	0,38%	2,6000	2,6500	2,5500	6.810	17.817,99
19/8/2025	2,6200	0,00%	2,6600	2,6700	2,5700	7.988	20.710,63
18/8/2025	2,6200	-2,96%	2,6600	2,7000	2,6200	11.465	30.302,60
14/8/2025	2,7000	5,88%	2,5900	2,7100	2,5700	88.114	234.991,25
13/8/2025	2,5500	2,00%	2,5000	2,5600	2,5000	22.482	56.974,34
12/8/2025	2,5000	0,00%	2,4700	2,5000	2,4600	6.754	16.743,23
11/8/2025	2,5000	1,63%	2,4700	2,5200	2,4600	17.806	44.342,47
08/8/2025	2,4600	-0,81%	2,5100	2,5100	2,4500	9.491	23.511,86
07/8/2025	2,4800	2,06%	2,4600	2,5200	2,3900	72.601	176.590,76
06/8/2025	2,4300	-2,02%	2,4600	2,4700	2,3700	17.610	42.334,51
05/8/2025	2,4800	1,64%	2,4600	2,4800	2,4000	14.416	34.986,63
04/8/2025	2,4400	2,09%	2,3900	2,4400	2,3400	8.057	19.212,80
01/8/2025	2,3900	-3,24%	2,4300	2,4600	2,3600	12.645	30.336,97
31/7/2025	2,4700	-0,40%	2,4700	2,4800	2,4100	9.077	22.152,86
30/7/2025	2,4800	-0,80%	2,4500	2,4800	2,4400	3.761	9.253,60
29/7/2025	2,5000	0,00%	2,4400	2,5300	2,4400	10.616	26.392,26
28/7/2025	2,5000	-1,57%	2,5900	2,5900	2,4600	22.445	56.391,05
25/7/2025	2,5400	0,79%	2,4700	2,5700	2,4700	20.455	51.862,10
24/7/2025	2,5200	0,80%	2,5000	2,5600	2,4400	20.213	50.831,06
23/7/2025	2,5000	-0,40%	2,5300	2,5400	2,4600	14.719	36.810,92
22/7/2025	2,5100	-0,79%	2,5600	2,5600	2,4800	20.262	51.126,06
21/7/2025	2,5300	5,86%	2,4000	2,5300	2,3800	83.699	207.895,61
18/7/2025	2,3900	2,58%	2,3800	2,3900	2,3000	19.361	45.914,91
17/7/2025	2,3300	0,00%	2,3100	2,3500	2,3000	8.628	19.963,03
16/7/2025	2,3300	-0,43%	2,2900	2,3800	2,2900	21.068	49.556,18
15/7/2025	2,3400	2,18%	2,2600	2,3500	2,2600	39.897	90.397,90
14/7/2025	2,2900	-1,29%	2,2700	2,3100	2,2400	4.644	10.490,46
11/7/2025	2,3200	-0,43%	2,2800	2,3200	2,2800	3.782	8.642,99
10/7/2025	2,3300	-0,85%	2,3500	2,3700	2,3200	6.441	15.130,67
09/7/2025	2,3500	0,43%	2,3000	2,3700	2,2900	14.890	34.659,11
08/7/2025	2,3400	2,18%	2,2900	2,3700	2,2900	12.198	28.251,17
07/7/2025	2,2900	0,00%	2,2600	2,3000	2,2400	8.860	20.110,60
04/7/2025	2,2900	-0,87%	2,3100	2,3100	2,2600	4.394	10.044,60
03/7/2025	2,3100	-0,43%	2,3200	2,3400	2,2700	4.280	9.888,67
02/7/2025	2,3200	1,75%	2,3000	2,3300	2,2800	3.995	9.212,67
01/7/2025	2,2800	0,88%	2,2800	2,2800	2,2400	7.761	17.519,99
30/6/2025	2,2600	-3,00%	2,3300	2,3300	2,2600	1.846	4.196,36
27/6/2025	2,3300	0,87%	2,3100	2,3500	2,2900	12.321	28.637,16
26/6/2025	2,3100	1,32%	2,2800	2,3100	2,2400	8.409	19.193,33
25/6/2025	2,2800	0,00%	2,2600	2,3000	2,2200	8.770	19.761,76
24/6/2025	2,2800	2,24%	2,2700	2,2800	2,2200	6.285	14.147,62
23/6/2025	2,2300	0,90%	2,1600	2,2300	2,1600	4.029	8.811,53
20/6/2025	2,2100	2,31%	2,1900	2,2200	2,1700	5.259	11.543,27
19/6/2025	2,1600	-2,70%	2,2100	2,2500	2,1300	19.683	42.795,83
18/6/2025	2,2200	-3,48%	2,2600	2,2900	2,2200	6.861	15.362,07
17/6/2025	2,3000	2,22%	2,2700	2,3000	2,2000	9.549	21.407,18
16/6/2025	2,2500	0,00%	2,2200	2,2500	2,2000	14.833	32.935,53
13/6/2025	2,2500	-3,85%	2,2900	2,2900	2,2000	66.909	148.934,40
12/6/2025	2,3400	-1,27%	2,3200	2,3400	2,2800	17.931	41.356,60
11/6/2025	2,3700	-2,47%	2,3900	2,3900	2,3100	7.797	18.394,79
10/6/2025	2,4300	-1,22%	2,3900	2,4300	2,3700	2.310	5.555,56
06/6/2025	2,4600	0,41%	2,4300	2,4600	2,3900	1.730	4.215,51
05/6/2025	2,4500	1,24%	2,4300	2,4700	2,4300	2.367	5.797,67
04/6/2025	2,4200	0,83%	2,4200	2,4400	2,3800	13.420	32.465,72
03/6/2025	2,4000	0,84%	2,3800	2,4200	2,3400	13.899	33.101,94
02/6/2025	2,3800	3,48%	2,3000	2,3900	2,3000	18.797	44.127,11
30/5/2025	2,3000	4,07%	2,2100	2,3400	2,1700	38.195	87.379,28
29/5/2025	2,2100	-2,21%	2,2200	2,2600	2,2000	10.046	22.449,01
28/5/2025	2,2600	0,00%	2,2200	2,2700	2,2000	8.886	19.775,48
27/5/2025	2,2600	1,80%	2,2200	2,2800	2,1800	13.049	28.735,59
26/5/2025	2,2200	2,30%	2,1800	2,2200	2,1700	6.165	13.548,64
23/5/2025	2,1700	-3,56%	2,2300	2,2500	2,1700	10.671	23.468,79
22/5/2025	2,2500	0,00%	2,2100	2,2500	2,1900	3.309	7.358,16
21/5/2025	2,2500	-0,88%	2,2400	2,2500	2,1900	7.517	16.706,68
20/5/2025	2,2700	-1,30%	2,2600	2,2800	2,2600	3.684	8.352,15
19/5/2025	2,3000	0,00%	2,2600	2,3000	2,2500	3.536	8.038,06
16/5/2025	2,3000	-1,29%	2,3400	2,4000	2,3000	23.222	54.453,06
15/5/2025	2,3300	3,56%	2,2800	2,3500	2,2800	41.573	96.271,32
14/5/2025	2,2500	0,90%	2,2000	2,2600	2,2000	10.872	24.369,46
13/5/2025	2,2300	3,24%	2,1600	2,2600	2,1600	19.857	44.215,82
12/5/2025	2,1600	4,35%	2,1000	2,1700	2,0500	45.585	95.272,82
09/5/2025	2,0700	0,98%	2,0900	2,1000	2,0400	5.306	10.906,92
08/5/2025	2,0500	-2,84%	2,1100	2,1100	2,0500	4.057	8.371,23
07/5/2025	2,1100	0,00%	2,1100	2,1100	2,1100	20	42,20
06/5/2025	2,1100	0,96%	2,0500	2,1100	2,0300	4.947	10.211,42
05/5/2025	2,0900	-0,95%	2,0900	2,1200	2,0500	6.581	13.653,70
02/5/2025	2,1100	-1,40%	2,1500	2,1800	2,0300	22.568	46.823,36
30/4/2025	2,1400	-3,60%	2,1700	2,1800	2,1400	6.298	13.612,63
29/4/2025	2,2200	-0,45%	2,2500	2,2500	2,1800	5.002	11.119,44
28/4/2025	2,2300	1,36%	2,2000	2,2300	2,1400	13.743	30.279,02
25/4/2025	2,2000	0,00%	2,1900	2,2000	2,1900	1.001	2.196,20
24/4/2025	2,2000	0,00%	2,1800	2,2000	2,1400	2.801	6.025,20
23/4/2025	2,2000	1,85%	2,1900	2,2000	2,1800	1.931	4.240,70
22/4/2025	2,1600	2,86%	2,1000	2,1600	2,1000	2.816	6.043,40
17/4/2025	2,1000	-3,23%	2,1800	2,1800	2,1000	891	1.878,91
16/4/2025	2,1700	0,93%	2,1500	2,1800	2,1400	2.961	6.431,23
15/4/2025	2,1500	0,94%	2,1200	2,1500	2,1000	13.701	28.853,79
14/4/2025	2,1300	-0,47%	2,0900	2,1300	2,0800	425	896,72
11/4/2025	2,1400	0,94%	2,0700	2,1400	2,0600	4.074	8.549,80
10/4/2025	2,1200	2,91%	2,1000	2,1300	2,0600	6.905	14.357,76
09/4/2025	2,0600	-0,48%	1,9300	2,0600	1,9300	6.803	13.509,15
08/4/2025	2,0700	5,61%	1,9500	2,0900	1,9500	9.075	18.302,50
07/4/2025	1,9600	-2,97%	1,9650	1,9700	1,8800	27.429	52.370,56
04/4/2025	2,0200	-3,35%	2,0800	2,0800	1,9700	17.766	35.716,36
03/4/2025	2,0900	-7,11%	2,2000	2,2000	2,0900	12.139	25.924,78
02/4/2025	2,2500	4,17%	2,1600	2,2500	2,1200	1.897	4.181,42
01/4/2025	2,1600	0,00%	2,1500	2,2000	2,1100	19.368	41.579,15
31/3/2025	2,1600	-4,85%	2,2200	2,2600	2,1600	15.467	33.875,72
28/3/2025	2,2700	-0,87%	2,2500	2,2900	2,2000	11.501	25.960,32
27/3/2025	2,2900	-0,43%	2,2700	2,3000	2,2100	9.460	21.156,41
26/3/2025	2,3000	0,00%	2,2700	2,3200	2,2700	5.283	12.156,10
24/3/2025	2,3000	0,00%	2,3000	2,3000	2,3000		,00
21/3/2025	2,3000	-0,43%	2,2600	2,3100	2,2500	2.950	6.705,70
20/3/2025	2,3100	0,43%	2,2800	2,3100	2,2700	2.372	5.438,61
19/3/2025	2,3000	-0,43%	2,3400	2,3400	2,2600	3.819	8.751,03
18/3/2025	2,3100	1,76%	2,2800	2,3500	2,2800	9.274	21.420,42
17/3/2025	2,2700	-1,73%	2,3000	2,3000	2,2600	1.725	3.910,55
14/3/2025	2,3100	-1,28%	2,3800	2,3900	2,3100	5.305	12.427,60
13/3/2025	2,3400	3,54%	2,2300	2,3500	2,2200	9.254	21.313,69
12/3/2025	2,2600	-0,44%	2,2400	2,2600	2,2400	1.001	2.242,26
11/3/2025	2,2700	0,00%	2,2300	2,2700	2,2200	1.267	2.840,18
10/3/2025	2,2700	-1,30%	2,3000	2,3000	2,2500	958	2.165,94
07/3/2025	2,3000	-0,86%	2,2700	2,3400	2,2700	11.130	25.627,96
06/3/2025	2,3200	0,87%	2,2800	2,3400	2,2500	6.696	15.522,46
05/3/2025	2,3000	0,44%	2,2900	2,3200	2,2800	7.226	16.587,15
04/3/2025	2,2900	-1,29%	2,2500	2,3200	2,2500	4.243	9.596,06
28/2/2025	2,3200	0,87%	2,3400	2,3400	2,2900	151	347,54
27/2/2025	2,3000	-0,43%	2,3000	2,3000	2,3000	277	637,10
26/2/2025	2,3100	0,43%	2,3000	2,3300	2,2600	2.448	5.593,29
25/2/2025	2,3000	-3,77%	2,3200	2,3500	2,3000	1.747	4.036,30
24/2/2025	2,3900	-1,24%	2,3900	2,4200	2,3500	1.565	3.739,10
21/2/2025	2,4200	2,11%	2,3400	2,4400	2,2900	15.497	36.718,22
20/2/2025	2,3700	0,00%	2,3300	2,3800	2,3300	564	1.326,74
19/2/2025	2,3700	0,42%	2,3300	2,4000	2,3300	5.219	12.383,46
18/2/2025	2,3600	0,00%	2,3600	2,3800	2,3300	5.482	12.920,91
17/2/2025	2,3600	1,72%	2,3200	2,4000	2,3200	17.827	42.027,01
14/2/2025	2,3200	1,31%	2,2500	2,3200	2,2400	7.234	16.628,41
13/2/2025	2,2900	2,69%	2,1700	2,3000	2,1700	8.669	19.686,84
12/2/2025	2,2300	1,83%	2,1900	2,2400	2,1500	13.288	29.213,36
11/2/2025	2,1900	0,46%	2,1400	2,1900	2,1300	3.833	8.229,44
10/2/2025	2,1800	1,40%	2,1300	2,1900	2,1300	2.418	5.218,48
07/2/2025	2,1500	-1,83%	2,1600	2,2200	2,1400	6.683	14.558,05
06/2/2025	2,1900	0,00%	2,2200	2,2200	2,1900	1.037	2.280,77
05/2/2025	2,1900	-0,45%	2,2000	2,2000	2,1200	4.078	8.748,52
04/2/2025	2,2000	0,00%	2,1900	2,2000	2,1500	1.071	2.332,70
03/2/2025	2,2000	-2,22%	2,2300	2,2300	2,1300	3.637	7.903,89
31/1/2025	2,2500	-0,44%	2,2500	2,2700	2,2100	6.013	13.462,23
30/1/2025	2,2600	-0,44%	2,2200	2,2600	2,2200	221	494,31
29/1/2025	2,2700	0,00%	2,2300	2,2900	2,2300	9.329	20.976,63
28/1/2025	2,2700	1,34%	2,2500	2,2700	2,2300	503	1.126,34
27/1/2025	2,2400	-1,32%	2,2200	2,2700	2,2000	2.228	4.938,99
24/1/2025	2,2700	-1,30%	2,2500	2,3200	2,2200	7.252	16.394,44
23/1/2025	2,3000	2,22%	2,2500	2,3400	2,2500	13.112	30.151,50
22/1/2025	2,2500	6,13%	2,1400	2,3000	2,1400	39.724	88.426,09
21/1/2025	2,1200	2,91%	2,0800	2,1200	2,0500	9.773	20.453,88
20/1/2025	2,0600	-1,90%	2,1000	2,1000	2,0500	2.836	5.875,82
17/1/2025	2,1000	0,48%	2,1000	2,1000	2,0500	7.976	16.512,51
16/1/2025	2,0900	-0,48%	2,1000	2,1000	2,0500	4.434	9.179,31
15/1/2025	2,1000	0,96%	2,0800	2,1200	2,0700	2.179	4.553,65
14/1/2025	2,0800	-0,95%	2,1200	2,1300	2,0800	6.735	14.110,62
13/1/2025	2,1000	1,45%	2,0200	2,1000	2,0200	15.944	33.041,49
10/1/2025	2,0700	-2,36%	2,1200	2,1500	2,0700	14.207	29.742,97
09/1/2025	2,1200	1,44%	2,0900	2,1200	2,0800	9.336	19.542,98
08/1/2025	2,0900	0,00%	2,0900	2,1200	2,0800	3.435	7.199,71
07/1/2025	2,0900	0,97%	2,0700	2,1300	2,0400	12.201	25.443,76
03/1/2025	2,0700	0,00%	2,0800	2,1000	2,0400	5.443	11.257,41
02/1/2025	2,0700	3,50%	2,0100	2,0700	2,0100	3.209	6.576,18
31/12/2024	2,0000	0,50%	2,0100	2,0300	1,9650	8.441	16.799,69
30/12/2024	1,9900	-1,97%	2,0400	2,0400	1,9800	3.678	7.369,88
27/12/2024	2,0300	0,50%	2,0700	2,0700	1,9850	3.905	7.805,56
24/12/2024	2,0200	0,00%	2,0300	2,0700	2,0100	4.846	9.820,32
23/12/2024	2,0200	-2,88%	2,0300	2,0700	2,0100	4.846	9.820,32
20/12/2024	2,0800	0,97%	2,0100	2,0800	2,0100	438	908,12
19/12/2024	2,0600	-0,48%	2,0400	2,1000	2,0300	2.055	4.207,77
18/12/2024	2,0700	-0,48%	2,0300	2,0700	2,0300	4.725	9.728,92
17/12/2024	2,0800	1,46%	2,0100	2,1400	2,0100	2.075	4.298,95
16/12/2024	2,0500	0,00%	2,0200	2,0500	2,0100	2.477	5.044,63
13/12/2024	2,0500	3,02%	2,0100	2,0500	1,9750	3.270	6.630,27
12/12/2024	1,9900	-2,45%	2,0100	2,0400	1,9900	7.282	14.562,69
11/12/2024	2,0400	0,99%	1,9850	2,0500	1,9750	2.224	4.442,51
10/12/2024	2,0200	-0,49%	2,0400	2,0700	2,0200	730	1.485,75
09/12/2024	2,0300	1,50%	2,0100	2,0300	2,0100	241	488,24
06/12/2024	2,0000	0,00%	2,0100	2,0300	1,9600	3.884	7.714,75
05/12/2024	2,0000	1,01%	2,0000	2,0000	1,9850	3.236	6.454,71
04/12/2024	1,9800	0,25%	1,9950	1,9950	1,9450	1.366	2.686,64
03/12/2024	1,9750	0,51%	1,9650	1,9750	1,9350	6.386	12.451,03
02/12/2024	1,9650	-0,76%	1,9800	1,9900	1,9650	5.096	10.059,47
29/11/2024	1,9800	-1,00%	2,0300	2,0300	1,9750	5.081	10.139,91
28/11/2024	2,0000	0,00%	1,9600	2,0000	1,9600	290	572,40
27/11/2024	2,0000	0,00%	2,0000	2,0000	1,9600	3.145	6.202,41
26/11/2024	2,0000	-0,99%	2,0400	2,0400	1,9800	7.508	14.921,43
25/11/2024	2,0200	-1,46%	2,0100	2,0300	1,9950	2.153	4.321,04
22/11/2024	2,0500	1,49%	2,0600	2,0600	1,9800	647	1.291,75
21/11/2024	2,0200	-1,94%	2,0200	2,0400	2,0100	1.825	3.686,56
20/11/2024	2,0600	1,98%	2,0600	2,0600	2,0100	331	675,10
19/11/2024	2,0200	-1,94%	2,0100	2,0400	1,9800	4.306	8.601,32
18/11/2024	2,0600	3,00%	1,9800	2,0600	1,9800	2.954	6.043,21
15/11/2024	2,0000	0,00%	2,0700	2,0700	2,0000	1.280	2.569,66

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,7900	26,06 %	0,3700	349.524
ΛΑΒΙ	1,3080	9,18 %	0,1100	667.355
ΑΛΦΑ	4,3000	6,17 %	0,2500	10.182.126
ΣΙΔΜΑ	2,0200	5,48 %	0,1050	10.517
ΟΠΑΠ	17,6400	3,76 %	0,6400	1.105.311
ΕΛΣΤΡ	2,5000	3,73 %	0,0900	18.542
ΒΙΝΤΑ	7,5000	3,45 %	0,2500	340
ΠΛΑΚΡ	15,3000	3,38 %	0,5000	201
CREDIA	1,4960	3,03 %	0,0440	683.497
ΚΡΙ	22,3500	3,00 %	0,6500	8.733

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΚ	0,2540	-3,42 %	-0,0090	28.450
ΚΕΚΡ	2,0700	-3,27 %	-0,0700	11.384
ΦΡΙΓΟ	0,4160	-3,03 %	-0,0130	80.633
ΦΡΛΚ	4,3050	-2,38 %	-0,1050	77.158
MTLN	45,0000	-2,22 %	-1,0200	471.714
ΟΛΥΜΠ	2,3500	-2,08 %	-0,0500	32.495
ΣΠΙ	0,6000	-1,96 %	-0,0120	2.870
ΒΙΟ	12,7600	-1,85 %	-0,2400	120.311
ΑΔΜΗΕ	3,0200	-1,63 %	-0,0500	253.003
ΙΝΛΙΦ	6,4800	-1,52 %	-0,1000	4.417

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,1980	1,52 %	0,0630	98.096.675
ΕΤΕ	15,3400	2,85 %	0,4250	92.427.725
ΠΕΙΡ	8,6140	1,22 %	0,1040	44.343.455
ΑΛΦΑ	4,3000	6,17 %	0,2500	43.004.931
ΜΠΕΛΑ	25,4800	1,76 %	0,4400	24.578.636
ΔΕΗ	20,1000	0,70 %	0,1400	23.505.616
MTLN	45,0000	-2,22 %	-1,0200	21.380.491
ΟΠΑΠ	17,6400	3,76 %	0,6400	19.358.216
ΟΤΕ	16,2000	2,73 %	0,4300	13.079.310
ΓΕΚΤΕΡΝΑ	33,1600	-0,24 %	-0,0800	13.041.641

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,1980	1,52 %	23.591.901	98,10εκ.
ΑΛΦΑ	4,3000	6,17 %	10.182.126	43,00εκ.
ΕΤΕ	15,3400	2,85 %	6.104.011	92,43εκ.
ΠΕΙΡ	8,6140	1,22 %	5.199.649	44,34εκ.
BYLOT	1,0240	-0,19 %	4.214.719	4,29εκ.
ΔΕΗ	20,1000	0,70 %	1.185.166	23,51εκ.
ΟΠΑΠ	17,6400	3,76 %	1.105.311	19,36εκ.
ΜΠΕΛΑ	25,4800	1,76 %	978.358	24,58εκ.
BOCHGR	9,4600	1,28 %	872.804	8,17εκ.
ΟΤΕ	16,2000	2,73 %	816.959	13,08εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,7900	26,06 %	349.524	11,47 %
ΜΠΕΛΑ	25,4800	1,76 %	978.358	0,73 %
ΕΤΕ	15,3400	2,85 %	6.104.011	0,67 %
ΕΥΡΩΒ	4,1980	1,52 %	23.591.901	0,65 %
YKNOT	2,0800	-1,42 %	47.692	0,63 %
EIS	1,8060	0,33 %	78.683	0,51 %
ΑΛΦΑ	4,3000	6,17 %	10.182.126	0,44 %
ΠΕΙΡ	8,6140	1,22 %	5.199.649	0,42 %
ΑΛΜΥ	5,7000	1,06 %	129.410	0,40 %
ΛΑΒΙ	1,3080	9,18 %	667.355	0,39 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,7900	26,06 %	349.524	25,70 %
ΛΑΒΙ	1,3080	9,18 %	667.355	10,52 %
ΝΤΟΤΣΟΦΤ	27,0000	1,50 %	151	7,52 %
ΠΑΙΡ	0,9240	0,65 %	565	6,75 %
ΓΚΜΕΖΖ	0,4880	2,31 %	77.494	6,50 %
ΑΛΦΑ	4,3000	6,17 %	10.182.126	6,35 %
ΒΙΝΤΑ	7,5000	3,45 %	340	6,21 %
TREK	3,1600	0,64 %	7.341	6,05 %
ΣΙΔΜΑ	2,0200	5,48 %	10.517	5,74 %
ΒΙΟΚΑ	1,8550	1,92 %	42.188	5,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%