Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε-ΧΑΛΥΒΟΥΡΓΙΚΑ ΠΡΟΙΟΝΤΑ (ΕΛΣΤΡ)

2,6200 €

0,0200 (0,77%)

Άνοιγμα 2,6200
Υψηλό 2,6500
Χαμηλό 2,5500

Όγκος 4.854
Τζίρος 12.495 €
Πράξεις 33

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/3/2023	2,6200	0,77%	2,6200	2,6500	2,5500	4.854	12.495,94
29/3/2023	2,6000	1,17%	2,5600	2,6000	2,5500	5.635	14.504,45
28/3/2023	2,5700	-0,39%	2,5400	2,5700	2,5300	905	2.299,55
27/3/2023	2,5800	-0,77%	2,6000	2,6000	2,5300	1.533	3.921,77
24/3/2023	2,6000	-1,52%	2,6700	2,6700	2,5800	3.113	8.082,91
23/3/2023	2,6400	0,00%	2,6900	2,6900	2,6100	1.988	5.218,80
22/3/2023	2,6400	0,76%	2,6200	2,7000	2,6200	3.258	8.579,25
21/3/2023	2,6200	1,55%	2,5400	2,6300	2,5400	5.485	14.204,70
20/3/2023	2,5800	0,78%	2,4700	2,5800	2,4700	4.134	10.522,87
17/3/2023	2,5600	0,39%	2,6200	2,6200	2,4700	1.481	3.728,63
16/3/2023	2,5500	-1,16%	2,5700	2,6200	2,5000	7.170	18.329,64
15/3/2023	2,5800	-3,37%	2,6900	2,6900	2,5000	13.056	33.422,14
14/3/2023	2,6700	1,14%	2,6500	2,6700	2,6300	1.403	3.697,01
13/3/2023	2,6400	0,00%	2,5600	2,6400	2,5000	10.647	27.324,71
10/3/2023	2,6400	-2,22%	2,6700	2,6700	2,6200	1.510	3.981,40
09/3/2023	2,7000	3,45%	2,6000	2,7300	2,5600	9.050	23.749,39
08/3/2023	2,6100	1,56%	2,5100	2,6100	2,5000	2.600	6.627,70
07/3/2023	2,5700	0,39%	2,5100	2,6000	2,5000	10.433	26.388,18
06/3/2023	2,5600	-4,12%	2,6100	2,6100	2,4900	4.805	12.245,02
03/3/2023	2,6700	-1,84%	2,6400	2,6900	2,6200	2.480	6.533,96
02/3/2023	2,7200	1,12%	2,5700	2,7200	2,5700	6.360	16.771,05
01/3/2023	2,6900	-0,37%	2,6800	2,6900	2,6200	5.050	13.374,60
28/2/2023	2,7000	0,37%	2,6700	2,7000	2,6400	3.960	10.577,94
24/2/2023	2,6900	0,00%	2,6900	2,6900	2,6000	8.380	22.315,90
23/2/2023	2,6900	0,37%	2,6300	2,7000	2,6100	7.535	20.191,10
22/2/2023	2,6800	-0,37%	2,6200	2,6800	2,5900	13.807	36.363,26
21/2/2023	2,6900	-1,10%	2,7700	2,7700	2,6300	13.013	34.992,56
20/2/2023	2,7200	-1,09%	2,7500	2,8200	2,7000	38.768	106.940,08
17/2/2023	2,7500	6,18%	2,5700	2,7500	2,5700	33.064	89.062,18
16/2/2023	2,5900	0,39%	2,5800	2,6100	2,5400	18.965	49.124,66
15/2/2023	2,5800	2,38%	2,5400	2,5800	2,5100	19.150	48.732,75
14/2/2023	2,5200	-0,40%	2,4800	2,5200	2,4700	15.823	39.489,96
13/2/2023	2,5300	2,02%	2,4400	2,5300	2,4100	30.127	75.211,61
10/2/2023	2,4800	-0,40%	2,4900	2,5000	2,4000	8.801	21.693,08
09/2/2023	2,4900	0,40%	2,4800	2,5000	2,4200	15.746	38.782,80
08/2/2023	2,4800	1,22%	2,4900	2,4900	2,4100	8.694	21.235,20
07/2/2023	2,4500	-2,00%	2,4500	2,4600	2,4400	1.029	2.517,24
06/2/2023	2,5000	0,00%	2,5000	2,5000	2,4800	2.516	6.286,45
03/2/2023	2,5000	-1,19%	2,5300	2,5300	2,4600	2.796	6.962,50
02/2/2023	2,5300	0,80%	2,5000	2,5400	2,4800	22.954	57.369,17
01/2/2023	2,5100	0,40%	2,4800	2,5400	2,4700	15.948	39.948,86
31/1/2023	2,5000	-0,79%	2,5000	2,5000	2,4500	17.317	42.632,75
30/1/2023	2,5200	4,13%	2,4200	2,5500	2,4200	41.828	104.571,27
27/1/2023	2,4200	5,68%	2,2800	2,4300	2,2800	41.952	99.560,20
26/1/2023	2,2900	-0,43%	2,3000	2,3100	2,2600	8.678	19.772,83
25/1/2023	2,3000	0,44%	2,2400	2,3000	2,2400	3.378	7.601,93
24/1/2023	2,2900	0,44%	2,2900	2,3200	2,2600	1.603	3.664,55
23/1/2023	2,2800	0,88%	2,2400	2,3000	2,2200	12.705	28.617,09
20/1/2023	2,2600	-1,31%	2,2700	2,2700	2,2600	580	1.315,10
19/1/2023	2,2900	-0,87%	2,2800	2,2900	2,2300	4.088	9.224,84
18/1/2023	2,3100	1,76%	2,3000	2,3100	2,2700	2.951	6.795,81
17/1/2023	2,2700	-0,87%	2,2700	2,3400	2,2600	12.825	29.411,61
16/1/2023	2,2900	0,88%	2,3000	2,3200	2,2600	13.004	29.799,46
13/1/2023	2,2700	0,00%	2,2600	2,2700	2,2300	2.737	6.159,95
12/1/2023	2,2700	1,34%	2,2300	2,2700	2,2200	4.070	9.083,24
11/1/2023	2,2400	0,00%	2,2500	2,2500	2,2400	2.265	5.075,25
10/1/2023	2,2400	-0,88%	2,2500	2,2800	2,2200	2.314	5.224,87
09/1/2023	2,2600	-0,44%	2,2500	2,2600	2,2100	5.115	11.428,35
05/1/2023	2,2700	0,00%	2,2700	2,2800	2,2500	6.417	14.548,37
04/1/2023	2,2700	1,79%	2,2200	2,2700	2,2200	3.646	8.191,37
03/1/2023	2,2300	-1,33%	2,2900	2,2900	2,2300	311	694,83
02/1/2023	2,2600	0,44%	2,2300	2,2900	2,2300	1.093	2.460,30
30/12/2022	2,2500	1,35%	2,1900	2,2500	2,1900	5.201	11.496,46
29/12/2022	2,2200	2,30%	2,1600	2,2200	2,1500	17.100	36.981,15
28/12/2022	2,1700	-1,36%	2,2000	2,2000	2,1500	5.890	12.796,16
27/12/2022	2,2000	-0,90%	2,2100	2,2200	2,2000	498	1.097,35
23/12/2022	2,2200	-1,33%	2,2800	2,2800	2,2100	1.366	3.027,85
22/12/2022	2,2500	0,45%	2,2700	2,3000	2,2300	1.437	3.221,37
21/12/2022	2,2400	0,00%	2,2000	2,2400	2,1800	6.560	14.440,25
20/12/2022	2,2400	-0,44%	2,2300	2,2500	2,2000	1.770	3.940,10
19/12/2022	2,2500	-0,44%	2,2100	2,2500	2,2100	430	959,50
16/12/2022	2,2600	-0,88%	2,2400	2,2800	2,2100	1.110	2.491,30
15/12/2022	2,2800	0,00%	2,2400	2,3000	2,2400	290	660,20
14/12/2022	2,2800	-0,87%	2,2700	2,3000	2,2600	857	1.944,90
13/12/2022	2,3000	0,88%	2,2800	2,3200	2,2400	2.840	6.486,60
12/12/2022	2,2800	0,00%	2,2500	2,3000	2,2500	4.283	9.773,11
09/12/2022	2,2800	0,44%	2,2700	2,2900	2,2700	6.379	14.551,38
08/12/2022	2,2700	-0,44%	2,2700	2,2900	2,2600	4.800	10.898,50
07/12/2022	2,2800	-2,15%	2,3000	2,3000	2,2700	550	1.254,15
06/12/2022	2,3300	1,75%	2,3400	2,3400	2,3200	251	584,54
05/12/2022	2,2900	-2,14%	2,3400	2,3800	2,2600	2.471	5.740,36
02/12/2022	2,3400	0,00%	2,3400	2,3400	2,3400		,00
01/12/2022	2,3400	1,74%	2,3000	2,3400	2,3000	2.475	5.748,70
30/11/2022	2,3000	0,00%	2,3200	2,3200	2,2700	220	507,80
29/11/2022	2,3000	0,00%	2,2800	2,3000	2,2500	1.100	2.501,10
28/11/2022	2,3000	-2,54%	2,2800	2,3300	2,2700	3.240	7.429,00
25/11/2022	2,3600	1,29%	2,2800	2,3600	2,2700	5.710	13.284,79
24/11/2022	2,3300	0,43%	2,3500	2,3500	2,3000	7.848	18.139,38
23/11/2022	2,3200	-0,43%	2,2800	2,3200	2,2700	3.820	8.768,40
22/11/2022	2,3300	0,00%	2,2900	2,3400	2,2900	200	465,50
21/11/2022	2,3300	2,19%	2,2800	2,3300	2,2500	710	1.613,65
18/11/2022	2,2800	-2,56%	2,3000	2,3400	2,2800	8.050	18.468,73
17/11/2022	2,3400	0,86%	2,2700	2,3400	2,2700	2.059	4.749,53
16/11/2022	2,3200	-0,43%	2,3000	2,3700	2,2800	3.488	8.025,49
15/11/2022	2,3300	-2,10%	2,3200	2,3600	2,3000	3.107	7.186,70
14/11/2022	2,3800	0,42%	2,3300	2,3800	2,3200	1.936	4.538,68
11/11/2022	2,3700	2,16%	2,3600	2,3700	2,3100	1.190	2.793,85
10/11/2022	2,3200	-2,52%	2,3200	2,3800	2,2900	2.246	5.218,55
09/11/2022	2,3800	0,00%	2,3400	2,3800	2,3300	1.035	2.414,30
08/11/2022	2,3800	-0,42%	2,3700	2,3800	2,3300	957	2.248,16
07/11/2022	2,3900	-1,24%	2,3600	2,3900	2,3500	1.120	2.645,80
04/11/2022	2,4200	2,11%	2,3600	2,4200	2,3600	3.030	7.282,70
03/11/2022	2,3700	-1,25%	2,3500	2,4000	2,3500	2.330	5.522,20
02/11/2022	2,4000	-0,41%	2,3700	2,4200	2,3700	10.232	24.622,83
01/11/2022	2,4100	0,42%	2,3900	2,4200	2,3800	12.700	30.525,73
31/10/2022	2,4000	0,00%	2,4000	2,4000	2,3800	7.530	18.056,40
27/10/2022	2,4000	2,13%	2,3800	2,4000	2,3300	6.410	15.268,91
26/10/2022	2,3500	0,43%	2,3600	2,4100	2,3300	37.802	89.770,49
25/10/2022	2,3400	4,46%	2,2000	2,3500	2,2000	18.142	41.446,02
24/10/2022	2,2400	0,90%	2,2300	2,2400	2,2000	1.484	3.286,56
21/10/2022	2,2200	-1,33%	2,2000	2,2500	2,2000	31.099	68.878,91
20/10/2022	2,2500	0,00%	2,2700	2,2700	2,1800	9.895	21.875,00
19/10/2022	2,2500	0,00%	2,2400	2,2500	2,2000	4.531	10.002,30
18/10/2022	2,2500	-0,88%	2,2900	2,3100	2,2500	16.905	38.766,15
17/10/2022	2,2700	0,00%	2,2100	2,2900	2,2100	12.436	28.225,81
14/10/2022	2,2700	2,71%	2,2100	2,2800	2,2100	20.881	47.014,62
13/10/2022	2,2100	-0,90%	2,2200	2,2300	2,1700	13.629	30.112,30
12/10/2022	2,2300	-0,89%	2,1900	2,2600	2,1900	1.839	4.067,53
11/10/2022	2,2500	0,00%	2,2000	2,2500	2,1600	8.550	18.959,30
10/10/2022	2,2500	0,00%	2,2500	2,2600	2,2000	1.289	2.854,09
07/10/2022	2,2500	4,17%	2,1900	2,2600	2,1700	37.867	84.489,75
06/10/2022	2,1600	0,93%	2,1400	2,1900	2,1300	5.687	12.137,37
05/10/2022	2,1400	-4,04%	2,2200	2,2200	2,1400	8.500	18.366,50
04/10/2022	2,2300	4,69%	2,1400	2,2300	2,1200	29.167	63.513,85
03/10/2022	2,1300	0,47%	2,1200	2,1500	2,0400	4.054	8.498,90
30/9/2022	2,1200	-0,93%	2,1800	2,1900	2,1000	1.642	3.502,14
29/9/2022	2,1400	4,90%	2,0600	2,1600	2,0600	32.505	69.011,68
28/9/2022	2,0400	0,00%	2,0500	2,0500	2,0000	4.350	8.780,13
27/9/2022	2,0400	-0,49%	2,0500	2,0800	2,0200	17.563	36.114,42
26/9/2022	2,0500	-0,49%	1,9650	2,0500	1,9600	4.608	9.201,66
23/9/2022	2,0600	1,98%	1,9900	2,0600	1,9400	13.929	27.543,63
22/9/2022	2,0200	1,51%	2,0200	2,0300	1,9750	9.030	17.970,62
21/9/2022	1,9900	-3,86%	2,0300	2,0600	1,9900	7.044	14.113,90
20/9/2022	2,0700	0,98%	2,0600	2,0900	1,9800	18.403	36.962,00
19/9/2022	2,0500	-1,44%	2,0800	2,0800	2,0000	15.208	30.779,34
16/9/2022	2,0800	-0,48%	2,0900	2,1000	2,0100	7.221	14.744,27
15/9/2022	2,0900	2,45%	2,0800	2,1000	2,0400	4.233	8.863,10
14/9/2022	2,0400	-1,45%	2,0700	2,1000	2,0300	7.491	15.407,49
13/9/2022	2,0700	-3,72%	2,1100	2,1400	2,0400	18.538	38.369,81
12/9/2022	2,1500	0,94%	2,1200	2,1500	2,1100	2.480	5.280,25
09/9/2022	2,1300	0,95%	2,1100	2,1300	2,0700	4.196	8.840,32
08/9/2022	2,1100	0,00%	2,1200	2,1200	2,0500	2.660	5.585,15
07/9/2022	2,1100	-1,40%	2,1400	2,1700	2,1000	1.901	4.036,31
06/9/2022	2,1400	-1,38%	2,1400	2,1700	2,1400	531	1.136,72
05/9/2022	2,1700	1,40%	2,1800	2,1800	2,1100	3.370	7.243,20
02/9/2022	2,1400	-0,93%	2,1700	2,1700	2,1000	10.123	21.468,07
01/9/2022	2,1600	-0,92%	2,1700	2,1700	2,1300	4.195	8.990,13
31/8/2022	2,1800	0,00%	2,1800	2,1800	2,1000	14.423	30.686,57
30/8/2022	2,1800	-3,54%	2,2200	2,2500	2,1800	7.430	16.350,18
29/8/2022	2,2600	0,00%	2,1600	2,2600	2,1500	14.403	31.493,05
26/8/2022	2,2600	-0,44%	2,2700	2,2800	2,2100	8.902	19.916,46
25/8/2022	2,2700	-0,44%	2,2800	2,3200	2,2500	7.843	17.774,80
24/8/2022	2,2800	-12,31%	2,3500	2,3500	2,2500	38.489	88.500,44
23/8/2022	2,6000	0,39%	2,6100	2,6300	2,5600	53.468	138.713,87
22/8/2022	2,5900	1,57%	2,5600	2,6000	2,5300	20.649	53.140,80
19/8/2022	2,5500	0,79%	2,5100	2,5700	2,5100	4.825	12.270,05
18/8/2022	2,5300	-2,69%	2,5700	2,5800	2,5000	19.245	48.705,95
17/8/2022	2,6000	-0,38%	2,6400	2,6400	2,5900	5.385	14.016,65
16/8/2022	2,6100	4,40%	2,5800	2,6100	2,5500	3.205	8.275,27
12/8/2022	2,5000	-0,40%	2,5000	2,5400	2,4700	4.641	11.629,82
11/8/2022	2,5100	-0,79%	2,5200	2,5300	2,4800	2.470	6.168,79
10/8/2022	2,5300	1,61%	2,4900	2,5300	2,4600	10.611	26.636,91
09/8/2022	2,4900	0,00%	2,5000	2,5300	2,4600	1.428	3.555,49
08/8/2022	2,4900	0,00%	2,5100	2,5200	2,4900	30.939	77.355,55
05/8/2022	2,4900	-0,80%	2,5400	2,5400	2,4300	4.970	12.260,50
04/8/2022	2,5100	-0,40%	2,5000	2,5200	2,5000	5.940	14.866,90
03/8/2022	2,5200	-0,40%	2,5300	2,5300	2,5000	11.730	29.489,00
02/8/2022	2,5300	1,20%	2,4700	2,5400	2,4700	3.865	9.726,10
01/8/2022	2,5000	4,17%	2,4100	2,5000	2,4100	14.490	35.913,90
29/7/2022	2,4000	0,42%	2,3900	2,4200	2,3500	13.118	31.182,21
28/7/2022	2,3900	0,42%	2,3600	2,3900	2,3500	3.377	7.945,83
27/7/2022	2,3800	1,71%	2,3500	2,3800	2,3200	1.075	2.519,27
26/7/2022	2,3400	0,43%	2,3200	2,3400	2,3100	5.661	13.116,53
25/7/2022	2,3300	0,87%	2,2500	2,3300	2,2500	2.401	5.451,93
22/7/2022	2,3100	2,21%	2,3000	2,3100	2,2800	1.485	3.397,75
21/7/2022	2,2600	0,00%	2,2600	2,2800	2,2600	1.417	3.208,42
20/7/2022	2,2600	-0,88%	2,2600	2,2600	2,2500	630	1.421,51
19/7/2022	2,2800	0,44%	2,3000	2,3000	2,2800	700	1.597,00
18/7/2022	2,2700	0,44%	2,2300	2,2700	2,2300	2.180	4.938,44
15/7/2022	2,2600	-0,44%	2,2700	2,2700	2,2400	1.175	2.635,80
14/7/2022	2,2700	0,44%	2,2100	2,2700	2,1800	5.688	12.775,93
13/7/2022	2,2600	-0,88%	2,2200	2,2700	2,2100	2.465	5.483,05
12/7/2022	2,2800	1,33%	2,2700	2,2800	2,2000	10.408	23.139,20
11/7/2022	2,2500	0,45%	2,2800	2,3000	2,2500	14.252	32.453,63
08/7/2022	2,2400	-2,61%	2,3100	2,3100	2,2400	10.202	23.067,67
07/7/2022	2,3000	0,88%	2,2800	2,3000	2,2600	5.963	13.629,42
06/7/2022	2,2800	-0,87%	2,3400	2,3600	2,2700	6.000	13.831,92
05/7/2022	2,3000	-0,86%	2,3700	2,3700	2,2400	5.894	13.521,07
04/7/2022	2,3200	0,43%	2,3400	2,3400	2,2900	8.458	19.616,83
01/7/2022	2,3100	-1,28%	2,3600	2,3600	2,3000	4.024	9.328,37
30/6/2022	2,3400	2,18%	2,2800	2,3600	2,2400	22.062	51.223,78
29/6/2022	2,2900	0,00%	2,2100	2,2900	2,2100	2.195	4.909,65
28/6/2022	2,2900	0,00%	2,2500	2,2900	2,2000	4.977	11.134,31
27/6/2022	2,2900	-0,43%	2,3300	2,3300	2,2500	2.122	4.847,08
24/6/2022	2,3000	-0,43%	2,2400	2,3000	2,2400	3.318	7.489,92
23/6/2022	2,3100	1,32%	2,2900	2,3100	2,2200	2.486	5.585,15
22/6/2022	2,2800	-0,87%	2,2800	2,3000	2,2800	1.766	4.040,46
21/6/2022	2,3000	1,32%	2,2800	2,3000	2,2100	2.570	5.818,52
20/6/2022	2,2700	3,18%	2,2000	2,2700	2,2000	5.695	12.662,73
17/6/2022	2,2000	1,38%	2,1700	2,2200	2,1600	2.518	5.486,83
16/6/2022	2,1700	-1,81%	2,2000	2,2000	2,1400	10.494	22.717,84
15/6/2022	2,2100	-1,34%	2,2100	2,2500	2,2000	13.310	29.576,05
14/6/2022	2,2400	-3,45%	2,2100	2,2700	2,1900	20.959	46.389,38
10/6/2022	2,3200	-1,28%	2,3200	2,3300	2,2400	9.929	22.579,71
09/6/2022	2,3500	-2,08%	2,4000	2,4000	2,3500	1.022	2.414,94
08/6/2022	2,4000	0,00%	2,3700	2,4000	2,3500	2.501	5.908,30
07/6/2022	2,4000	-1,64%	2,4400	2,4500	2,3400	7.267	17.418,33
06/6/2022	2,4400	1,24%	2,4400	2,4400	2,3700	4.157	10.039,68
03/6/2022	2,4100	1,26%	2,4200	2,4300	2,3700	3.241	7.766,73
02/6/2022	2,3800	-1,65%	2,4100	2,4100	2,3500	5.300	12.617,00
01/6/2022	2,4200	2,98%	2,4100	2,4200	2,3900	10.548	25.280,13
31/5/2022	2,3500	-1,26%	2,3900	2,4200	2,3500	10.311	24.598,64
30/5/2022	2,3800	0,85%	2,4200	2,4200	2,3600	2.265	5.397,69
27/5/2022	2,3600	1,29%	2,3100	2,3600	2,3000	17.241	40.315,26
26/5/2022	2,3300	0,00%	2,3200	2,3600	2,2800	18.781	43.444,31
25/5/2022	2,3300	1,75%	2,2900	2,3500	2,2500	14.599	33.292,06
24/5/2022	2,2900	0,00%	2,3000	2,3100	2,2300	2.488	5.698,70
23/5/2022	2,2900	-0,87%	2,3100	2,3200	2,2800	6.015	13.764,90
20/5/2022	2,3100	-0,86%	2,3500	2,3700	2,2800	7.767	18.031,17
19/5/2022	2,3300	-2,10%	2,3300	2,3300	2,2100	28.715	65.346,89
18/5/2022	2,3800	-0,42%	2,3900	2,4300	2,3600	21.606	51.516,39
17/5/2022	2,3900	1,70%	2,3400	2,4000	2,3100	11.697	27.521,96
16/5/2022	2,3500	-0,84%	2,3900	2,3900	2,3000	7.283	16.924,10
13/5/2022	2,3700	0,85%	2,4300	2,4500	2,3300	6.325	15.040,22
12/5/2022	2,3500	-4,47%	2,4600	2,4600	2,3000	22.789	53.477,33
11/5/2022	2,4600	1,23%	2,4400	2,4800	2,3600	7.194	17.484,58
10/5/2022	2,4300	-1,62%	2,4900	2,5000	2,3500	13.732	32.949,34
09/5/2022	2,4700	-0,80%	2,4900	2,5000	2,4200	19.354	47.601,26
06/5/2022	2,4900	-1,58%	2,4600	2,5500	2,4400	16.320	40.307,43
05/5/2022	2,5300	0,40%	2,5700	2,5800	2,4700	6.614	16.728,37
04/5/2022	2,5200	1,61%	2,4800	2,5300	2,4800	4.502	11.260,90
03/5/2022	2,4800	-3,88%	2,5700	2,6000	2,4700	24.466	61.439,61
29/4/2022	2,5800	0,78%	2,5900	2,6600	2,5400	52.567	137.131,49
28/4/2022	2,5600	7,11%	2,4600	2,5800	2,4500	73.629	185.564,59
27/4/2022	2,3900	0,00%	2,3400	2,4100	2,3000	8.918	20.988,67
26/4/2022	2,3900	0,42%	2,3900	2,4000	2,3800	4.450	10.635,50
21/4/2022	2,3800	1,28%	2,3900	2,4000	2,3600	4.330	10.310,21
20/4/2022	2,3500	1,73%	2,3500	2,3500	2,3200	2.190	5.135,50
19/4/2022	2,3100	-0,43%	2,3500	2,3700	2,2700	19.186	44.100,25
14/4/2022	2,3200	-0,85%	2,3600	2,3600	2,3000	2.649	6.149,94
13/4/2022	2,3400	-0,43%	2,3300	2,3400	2,3200	945	2.195,80
12/4/2022	2,3500	-2,08%	2,3400	2,4000	2,3400	1.565	3.705,40
11/4/2022	2,4000	0,42%	2,3300	2,4200	2,3300	1.960	4.682,50
08/4/2022	2,3900	1,27%	2,3800	2,4000	2,3600	3.217	7.654,12
07/4/2022	2,3600	1,72%	2,3200	2,3600	2,3000	6.673	15.447,33
06/4/2022	2,3200	-2,52%	2,3500	2,3500	2,2900	8.763	20.238,03
05/4/2022	2,3800	-0,42%	2,3600	2,3800	2,3300	5.408	12.769,79
04/4/2022	2,3900	1,27%	2,3600	2,4000	2,3600	540	1.281,10
01/4/2022	2,3600	1,29%	2,3300	2,4000	2,3200	5.094	11.955,03
31/3/2022	2,3300	-1,27%	2,3700	2,4200	2,3300	4.066	9.620,02
30/3/2022	2,3600	0,43%	2,3600	2,3600	2,3200	3.348	7.841,84
29/3/2022	2,3500	0,00%	2,3600	2,3700	2,3000	2.475	5.783,05
28/3/2022	2,3500	2,17%	2,3000	2,3500	2,3000	4.333	10.083,80
25/3/2022	2,3000	0,00%	2,3500	2,3500	2,3000	2.310	5.318,00
24/3/2022	2,3000	-2,54%	2,3500	2,3500	2,3000	2.310	5.318,00
23/3/2022	2,3600	-1,26%	2,4300	2,4300	2,3000	4.800	11.447,23
22/3/2022	2,3900	0,42%	2,4000	2,4000	2,3800	530	1.268,00
21/3/2022	2,3800	-0,42%	2,3900	2,4100	2,3400	4.625	11.047,41
18/3/2022	2,3900	0,00%	2,3700	2,3900	2,3300	3.462	8.233,15
17/3/2022	2,3900	0,42%	2,4100	2,4100	2,3600	5.352	12.773,18
16/3/2022	2,3800	4,85%	2,3700	2,3900	2,3200	10.735	25.322,80
15/3/2022	2,2700	-0,87%	2,2700	2,3000	2,2700	4.373	9.975,31
14/3/2022	2,2900	-1,72%	2,3300	2,3600	2,2900	17.952	41.763,87
11/3/2022	2,3300	2,19%	2,3000	2,3600	2,2800	10.579	24.551,12
10/3/2022	2,2800	-2,56%	2,3000	2,3500	2,2500	14.689	33.686,03
09/3/2022	2,3400	2,63%	2,3000	2,3400	2,2700	17.656	40.670,09
08/3/2022	2,2800	-4,20%	2,2700	2,3100	2,2000	23.385	52.814,22
04/3/2022	2,3800	-1,24%	2,3100	2,3800	2,2800	12.997	30.107,90
03/3/2022	2,4100	0,84%	2,4000	2,4200	2,3700	4.470	10.716,83
02/3/2022	2,3900	2,14%	2,3100	2,3900	2,2800	11.536	26.685,84
01/3/2022	2,3400	-2,09%	2,4100	2,4500	2,3000	20.251	47.510,72
28/2/2022	2,3900	-5,91%	2,4200	2,4200	2,2900	19.732	46.051,88
25/2/2022	2,5400	9,48%	2,3900	2,5400	2,3900	27.328	67.170,04
24/2/2022	2,3200	-11,45%	2,5000	2,5500	2,2900	35.891	85.635,92
23/2/2022	2,6200	-0,76%	2,6400	2,6600	2,5500	12.401	32.047,48
22/2/2022	2,6400	0,00%	2,5900	2,6400	2,5600	8.079	20.959,41
21/2/2022	2,6400	-0,75%	2,6600	2,7000	2,6000	22.644	59.895,68
18/2/2022	2,6600	3,10%	2,6300	2,6800	2,6000	42.560	112.217,93
17/2/2022	2,5800	0,39%	2,5100	2,6400	2,5000	40.718	105.323,84
16/2/2022	2,5700	0,78%	2,5900	2,6100	2,5100	20.733	53.507,06
15/2/2022	2,5500	4,51%	2,4400	2,5600	2,4200	19.026	47.629,34
14/2/2022	2,4400	2,52%	2,3200	2,4400	2,3000	14.221	33.419,08
11/2/2022	2,3800	0,00%	2,3400	2,4000	2,3400	2.057	4.896,95
10/2/2022	2,3800	0,00%	2,3400	2,3800	2,3300	4.738	11.139,64
09/2/2022	2,3800	2,59%	2,3200	2,3800	2,3200	6.673	15.722,54
08/2/2022	2,3200	-4,53%	2,3800	2,3800	2,2900	19.916	46.209,18
07/2/2022	2,4300	-1,62%	2,4200	2,4700	2,4100	2.842	6.907,44
04/2/2022	2,4700	2,07%	2,4200	2,4900	2,4200	10.331	25.475,12
03/2/2022	2,4200	1,26%	2,3600	2,4300	2,3400	10.358	24.781,88
02/2/2022	2,3900	-0,42%	2,3700	2,4000	2,3600	6.989	16.564,80
01/2/2022	2,4000	-0,83%	2,4100	2,4300	2,3500	9.975	23.894,68
31/1/2022	2,4200	1,26%	2,4500	2,4500	2,3700	7.690	18.511,16
28/1/2022	2,3900	-2,45%	2,4100	2,4500	2,3600	10.917	26.065,19
27/1/2022	2,4500	-0,81%	2,4500	2,4900	2,4000	10.933	26.523,35
26/1/2022	2,4700	1,65%	2,4500	2,5200	2,4400	6.520	16.155,10
25/1/2022	2,4300	0,00%	2,4700	2,4700	2,4300	555	1.349,05
24/1/2022	2,4300	-4,33%	2,4800	2,4800	2,4000	17.930	43.608,72
21/1/2022	2,5400	2,83%	2,4400	2,5700	2,4300	12.178	30.251,86
20/1/2022	2,4700	-1,98%	2,5200	2,5200	2,4600	14.498	35.999,50
19/1/2022	2,5200	0,00%	2,5000	2,5600	2,4500	17.071	42.650,27

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΠΙΛΚ	0,1450	11,54 %	0,0150	126.098
ΒΙΣ	0,1790	10,49 %	0,0170	12.401
ΜΟΗ	23,0200	7,27 %	1,5600	225.875
ΜΑΘΙΟ	0,8000	6,67 %	0,0500	1.018
REALCONS	1,9600	6,52 %	0,1200	19.214
ΣΑΝΜΕΖΖ	0,1672	5,09 %	0,0081	736.365
CNLCAP	7,3000	5,04 %	0,3500	179
ΦΡΙΓΟ	0,0550	4,76 %	0,0025	1.717.379
ΣΠΕΙΣ	6,6000	4,76 %	0,3000	10.998
ΕΛΧΑ	1,6440	4,71 %	0,0740	188.858

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΑΚΑΣ	2,2400	-5,88 %	-0,1400	825
ΒΙΝΤΑ	3,0600	-4,38 %	-0,1400	100
ΚΤΗΛΑ	1,6500	-2,94 %	-0,0500	35
ΔΡΟΜΕ	0,3130	-2,80 %	-0,0090	11.280
ΚΥΡΙΟ	1,0950	-2,67 %	-0,0300	621
ΣΠΙ	0,5900	-1,67 %	-0,0100	12.652
ΛΟΓΟΣ	0,9820	-1,60 %	-0,0160	4.020
ΚΡΙ	6,2400	-1,58 %	-0,1000	18.472
ΜΟΥΖΚ	0,7000	-1,41 %	-0,0100	4.613
ΓΕΚΤΕΡΝΑ	10,9400	-1,26 %	-0,1400	51.869

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	1,1330	3,00 %	0,0330	8.736.848
ΕΥΡΩΒ	1,2250	0,82 %	0,0100	6.358.876
ΕΤΕ	4,4580	1,00 %	0,0440	6.075.824
ΜΥΤΙΛ	25,8000	2,06 %	0,5200	5.602.872
ΠΕΙΡ	1,9540	0,59 %	0,0115	5.378.995
ΜΟΗ	23,0200	7,27 %	1,5600	5.079.865
ΟΤΕ	13,3600	0,15 %	0,0200	4.892.643
ΟΠΑΠ	15,0100	0,07 %	0,0100	3.486.860
ΜΠΕΛΑ	19,4300	0,67 %	0,1300	2.473.088
ΔΕΗ	7,7800	2,77 %	0,2100	2.363.380

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	1,1330	3,00 %	7.742.874	8,74εκ.
ΕΥΡΩΒ	1,2250	0,82 %	5.173.262	6,36εκ.
ΜΙΓ	0,2170	0,00 %	2.996.280	650,2χιλ.
ΠΕΙΡ	1,9540	0,59 %	2.731.676	5,38εκ.
ΦΡΙΓΟ	0,0550	4,76 %	1.717.379	88.650
ΕΤΕ	4,4580	1,00 %	1.362.712	6,08εκ.
ΣΑΝΜΕΖΖ	0,1672	5,09 %	736.365	121,8χιλ.
ΓΚΜΕΖΖ	0,4310	4,36 %	501.629	215,5χιλ.
ΟΤΕ	13,3600	0,15 %	365.673	4,89εκ.
ΔΕΗ	7,7800	2,77 %	305.850	2,36εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΤΕΚ	4,2700	4,40 %	291.829	0,73 %
ΓΚΜΕΖΖ	0,4310	4,36 %	501.629	0,58 %
ΦΡΙΓΟ	0,0550	4,76 %	1.717.379	0,48 %
ΣΑΝΜΕΖΖ	0,1672	5,09 %	736.365	0,41 %
ΠΕΤΡΟ	6,7400	0,90 %	26.940	0,38 %
ΑΛΦΑ	1,1330	3,00 %	7.742.874	0,33 %
ΜΙΓ	0,2170	0,00 %	2.996.280	0,32 %
ΜΟΤΟ	2,9900	2,40 %	92.672	0,32 %
ΣΑΡ	6,8000	4,45 %	221.346	0,32 %
ΕΠΙΛΚ	0,1450	11,54 %	126.098	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8000	6,67 %	1.018	14,00 %
ΕΠΙΛΚ	0,1450	11,54 %	126.098	12,31 %
ΦΡΙΓΟ	0,0550	4,76 %	1.717.379	11,43 %
ΑΤΕΚ	0,3500	0,00 %	62	8,57 %
ΣΠΕΙΣ	6,6000	4,76 %	10.998	7,62 %
ΑΝΔΡΟ	6,1500	-0,81 %	798	7,26 %
ΔΟΜΙΚ	0,7780	3,73 %	4.734	7,20 %
ΚΥΡΙΟ	1,0950	-2,67 %	621	7,11 %
ΜΟΗ	23,0200	7,27 %	225.875	6,71 %
ΙΝΤΕΚ	4,2700	4,40 %	291.829	6,36 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%