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
14/11/2024	2,0600	0,98%	2,0600	2,1300	2,0100	2.303	4.733,48
13/11/2024	2,0400	0,49%	2,0400	2,0400	2,0000	2.202	4.408,45
12/11/2024	2,0300	-0,98%	2,0600	2,0600	2,0300	892	1.829,37
11/11/2024	2,0500	-1,44%	2,0300	2,0500	2,0000	5.575	11.221,82
08/11/2024	2,0800	1,96%	2,0100	2,0800	1,9700	7.462	14.919,83
07/11/2024	2,0400	-0,49%	2,0100	2,0400	2,0000	1.437	2.895,12
06/11/2024	2,0500	0,99%	2,0300	2,0700	2,0300	192	391,64
05/11/2024	2,0300	-0,49%	2,0100	2,0600	2,0000	333	675,14
04/11/2024	2,0400	-1,45%	2,0200	2,0500	2,0000	5.565	11.278,81
01/11/2024	2,0700	5,08%	2,0100	2,0700	1,9900	2.805	5.712,78
31/10/2024	1,9700	-0,51%	1,9600	2,0000	1,9350	3.926	7.682,09
30/10/2024	1,9800	-2,46%	2,0300	2,0300	1,9300	9.059	17.684,97
29/10/2024	2,0300	-0,49%	2,0400	2,0700	2,0000	3.296	6.687,31
25/10/2024	2,0400	0,00%	2,0000	2,0400	1,9800	1.128	2.266,88
24/10/2024	2,0400	-0,49%	2,0300	2,0600	2,0000	1.985	4.046,70
23/10/2024	2,0500	0,49%	2,0000	2,0700	2,0000	949	1.940,40
22/10/2024	2,0400	0,00%	2,0100	2,0400	2,0000	3.410	6.886,66
21/10/2024	2,0400	-0,49%	2,0600	2,0600	2,0400	26	53,14
18/10/2024	2,0500	-0,49%	2,0300	2,0600	2,0100	14.295	28.938,54
17/10/2024	2,0600	0,00%	2,0600	2,0600	2,0300	2.399	4.912,73
16/10/2024	2,0600	0,49%	2,0700	2,0700	2,0400	1.054	2.168,18
15/10/2024	2,0500	0,49%	2,0600	2,0600	2,0000	1.770	3.605,65
14/10/2024	2,0400	0,99%	2,0500	2,0500	2,0300	71	144,36
11/10/2024	2,0200	-0,49%	2,0000	2,0200	2,0000	1.464	2.930,68
10/10/2024	2,0300	1,00%	2,0200	2,0300	1,9900	247	496,17
09/10/2024	2,0100	0,75%	2,0100	2,0100	1,9900	751	1.504,11
08/10/2024	1,9950	0,76%	1,9950	2,0000	1,9600	4.052	8.008,74
07/10/2024	1,9800	-3,41%	2,0000	2,0300	1,9800	17.836	35.696,81
04/10/2024	2,0500	0,00%	2,0200	2,0600	1,9950	7.409	14.902,05
03/10/2024	2,0500	-0,97%	2,0700	2,1000	2,0400	965	1.991,59
02/10/2024	2,0700	0,49%	2,0700	2,0800	2,0100	6.783	13.847,78
01/10/2024	2,0600	-2,83%	2,0900	2,1000	2,0400	8.756	18.022,23
30/9/2024	2,1200	-1,40%	2,0700	2,1200	2,0700	1.357	2.821,33
27/9/2024	2,1500	0,47%	2,1000	2,1500	2,1000	4.767	10.053,73
26/9/2024	2,1400	1,90%	2,0700	2,1500	2,0400	6.901	14.581,23
25/9/2024	2,1000	1,45%	2,1100	2,1100	2,0900	924	1.938,63
24/9/2024	2,0700	1,47%	2,0400	2,0800	2,0000	10.878	22.105,85
23/9/2024	2,0400	-0,97%	2,0400	2,0800	2,0400	2.001	4.111,02
20/9/2024	2,0600	-2,83%	2,0700	2,0900	2,0500	3.718	7.675,71
19/9/2024	2,1200	0,00%	2,1200	2,1200	2,1200	52	110,24
18/9/2024	2,1200	0,95%	2,0800	2,1200	2,0500	1.594	3.318,52
17/9/2024	2,1000	0,00%	2,1000	2,1000	2,1000		,00
16/9/2024	2,1000	0,00%	2,0600	2,1000	2,0400	1.421	2.925,97
13/9/2024	2,1000	0,00%	2,0600	2,1100	2,0400	1.367	2.816,68
12/9/2024	2,1000	0,48%	2,0900	2,1000	2,0900	2.000	4.198,52
11/9/2024	2,0900	0,00%	2,0600	2,1100	2,0500	1.999	4.120,48
10/9/2024	2,0900	-2,79%	2,1000	2,1300	2,0900	1.807	3.796,85
09/9/2024	2,1500	0,47%	2,1200	2,1500	2,0900	623	1.321,85
06/9/2024	2,1400	-2,28%	2,1100	2,1600	2,1000	3.069	6.485,08
05/9/2024	2,1900	2,82%	2,1000	2,1900	2,1000	1.872	3.964,99
04/9/2024	2,1300	0,00%	2,1300	2,1400	2,1300	1.302	2.773,28
03/9/2024	2,1300	-0,47%	2,1000	2,1300	2,0800	1.742	3.646,94
02/9/2024	2,1400	0,47%	2,1200	2,1400	2,0700	3.516	7.420,67
30/8/2024	2,1300	0,95%	2,1100	2,1300	2,0800	2.897	6.073,36
29/8/2024	2,1100	-0,47%	2,1000	2,1200	2,1000	1.952	4.104,92
28/8/2024	2,1200	-0,93%	2,1100	2,1400	2,0800	4.687	9.910,59
27/8/2024	2,1400	-2,73%	2,1500	2,1500	2,1100	4.430	9.432,95
26/8/2024	2,2000	1,38%	2,1500	2,2000	2,1500	202	436,40
23/8/2024	2,1700	-1,81%	2,1700	2,1700	2,1700	1.731	3.756,27
22/8/2024	2,2100	0,91%	2,1700	2,2100	2,1600	4.010	8.752,77
21/8/2024	2,1900	-1,35%	2,1700	2,1900	2,1700	2.367	5.147,71
20/8/2024	2,2200	1,83%	2,1900	2,2200	2,1100	4.859	10.435,75
19/8/2024	2,1800	0,00%	2,2000	2,2200	2,1400	1.251	2.722,08
16/8/2024	2,1800	3,32%	2,1600	2,2000	2,1000	1.640	3.534,17
14/8/2024	2,1100	-1,40%	2,1400	2,1400	2,0700	3.663	7.719,05
13/8/2024	2,1400	0,47%	2,1000	2,1400	2,0900	471	993,10
12/8/2024	2,1300	1,43%	2,0500	2,1300	2,0400	6.734	13.915,82
09/8/2024	2,1000	1,45%	2,1000	2,1000	2,1000	111	233,10
08/8/2024	2,0700	-1,90%	2,0700	2,1000	2,0700	2.632	5.484,04
07/8/2024	2,1100	0,96%	2,1700	2,1700	2,0600	7.048	14.808,94
06/8/2024	2,0900	2,45%	2,0900	2,1500	2,0300	5.505	11.441,51
05/8/2024	2,0400	-7,27%	2,0900	2,1100	1,9800	7.616	15.534,91
02/8/2024	2,2000	-2,22%	2,1600	2,2000	2,1000	13.704	29.605,68
01/8/2024	2,2500	0,00%	2,2200	2,2700	2,2100	511	1.133,95
31/7/2024	2,2500	-1,32%	2,2600	2,2600	2,2100	2.285	5.080,46
30/7/2024	2,2800	-1,30%	2,2900	2,2900	2,2300	3.354	7.638,94
29/7/2024	2,3100	2,21%	2,2500	2,3100	2,2500	1.961	4.433,61
26/7/2024	2,2600	0,00%	2,2600	2,2600	2,2600	332	750,32
25/7/2024	2,2600	-1,74%	2,2900	2,2900	2,2500	1.210	2.746,50
24/7/2024	2,3000	2,68%	2,2400	2,3000	2,2400	2.716	6.180,16
23/7/2024	2,2400	-0,44%	2,2400	2,2500	2,2100	2.590	5.751,60
22/7/2024	2,2500	-1,75%	2,2500	2,2800	2,2500	926	2.084,88
19/7/2024	2,2900	-0,87%	2,2600	2,2900	2,2100	1.514	3.402,57
18/7/2024	2,3100	-1,28%	2,2900	2,3200	2,2800	671	1.546,31
17/7/2024	2,3400	0,00%	2,3500	2,3500	2,2600	1.536	3.529,95
16/7/2024	2,3400	1,74%	2,2800	2,3400	2,2800	850	1.977,00
15/7/2024	2,3000	0,00%	2,3000	2,3000	2,2400	1.086	2.457,00
12/7/2024	2,3000	-0,86%	2,2600	2,3000	2,2600	1.731	3.948,10
11/7/2024	2,3200	0,00%	2,2600	2,3200	2,2400	4.108	9.281,34
10/7/2024	2,3200	0,00%	2,3200	2,3200	2,3200		,00
09/7/2024	2,3200	1,31%	2,2900	2,3200	2,2500	1.772	4.032,75
08/7/2024	2,2900	1,33%	2,2900	2,2900	2,2000	6.248	13.960,57
05/7/2024	2,2600	-1,31%	2,3000	2,3400	2,2200	8.354	18.791,36
04/7/2024	2,2900	5,53%	2,2000	2,3000	2,2000	7.098	16.108,34
03/7/2024	2,1700	2,84%	2,0900	2,2400	2,0900	5.655	12.335,07
02/7/2024	2,1100	0,96%	2,0800	2,1100	2,0500	1.521	3.164,54
01/7/2024	2,0900	2,96%	2,0700	2,1200	2,0600	4.552	9.445,23
28/6/2024	2,0300	0,00%	2,0700	2,0800	2,0300	11.458	23.438,48
27/6/2024	2,0300	0,50%	2,0200	2,0800	2,0000	14.959	30.517,72
26/6/2024	2,0200	-0,98%	2,0400	2,0600	2,0100	14.813	30.049,91
25/6/2024	2,0400	-3,32%	2,1000	2,1300	2,0400	25.296	52.681,43
21/6/2024	2,1100	-1,40%	2,1000	2,1400	2,1000	2.836	5.995,74
20/6/2024	2,1400	0,47%	2,1200	2,1400	2,0700	8.979	18.771,39
19/6/2024	2,1300	-1,84%	2,1700	2,1700	2,1100	4.412	9.471,36
18/6/2024	2,1700	-0,46%	2,1900	2,2100	2,1400	3.975	8.608,62
17/6/2024	2,1800	0,93%	2,1800	2,2300	2,1200	6.934	14.927,16
14/6/2024	2,1600	-2,26%	2,2100	2,2100	2,1600	4.699	10.225,56
13/6/2024	2,2100	-3,91%	2,2700	2,2700	2,2000	9.071	20.182,85
12/6/2024	2,3000	0,00%	2,2500	2,3000	2,2400	286	648,55
11/6/2024	2,3000	0,00%	2,2700	2,3200	2,2700	2.493	5.729,49
10/6/2024	2,3000	0,88%	2,2400	2,3200	2,2400	5.703	12.971,45
07/6/2024	2,2800	1,33%	2,2600	2,3000	2,2100	6.820	15.288,68
06/6/2024	2,2500	0,45%	2,2000	2,2800	2,1900	4.795	10.744,77
05/6/2024	2,2400	-3,45%	2,3200	2,3200	2,2300	3.638	8.205,04
04/6/2024	2,3200	0,43%	2,2700	2,3200	2,2400	3.060	6.942,60
03/6/2024	2,3100	0,87%	2,3200	2,3200	2,3100	125	289,00
31/5/2024	2,2900	0,88%	2,3000	2,3000	2,2000	10.361	23.174,63
30/5/2024	2,2700	0,00%	2,2700	2,2700	2,2500	436	983,72
29/5/2024	2,2700	-0,87%	2,2500	2,2800	2,2300	7.269	16.431,60
28/5/2024	2,2900	-1,29%	2,2800	2,2900	2,2600	4.837	11.044,28
27/5/2024	2,3200	0,00%	2,2800	2,3200	2,2600	5.315	12.130,38
24/5/2024	2,3200	0,87%	2,3000	2,3200	2,2600	5.776	13.217,25
23/5/2024	2,3000	1,77%	2,3000	2,3000	2,2800	2.621	6.006,30
22/5/2024	2,2600	-4,64%	2,4300	2,4300	2,2600	15.269	35.051,90
21/5/2024	2,3700	-2,07%	2,3800	2,3800	2,3400	2.470	5.842,40
20/5/2024	2,4200	-0,41%	2,4500	2,4800	2,3900	7.078	17.158,60
17/5/2024	2,4300	0,41%	2,4400	2,4900	2,4000	9.737	23.556,23
16/5/2024	2,4200	2,98%	2,3500	2,4200	2,3200	6.138	14.538,24
15/5/2024	2,3500	0,00%	2,3200	2,4300	2,3100	11.873	28.176,91
14/5/2024	2,3500	2,17%	2,3200	2,3500	2,2800	7.256	16.819,11
13/5/2024	2,3000	-1,29%	2,3500	2,3600	2,2800	12.786	29.508,10
10/5/2024	2,3300	-1,27%	2,3700	2,3700	2,3300	5.090	11.998,77
09/5/2024	2,3600	0,85%	2,3100	2,3700	2,3100	5.448	12.699,17
08/5/2024	2,3400	0,43%	2,3300	2,3800	2,2700	10.945	25.139,93
02/5/2024	2,3300	-1,27%	2,3300	2,3600	2,3200	7.886	18.455,69
30/4/2024	2,3600	-3,67%	2,4400	2,4400	2,3100	18.229	42.750,78
29/4/2024	2,4500	0,41%	2,4500	2,4700	2,4500	2.232	5.472,44
26/4/2024	2,4400	-0,81%	2,4600	2,4600	2,3800	3.873	9.410,03
25/4/2024	2,4600	-0,81%	2,4400	2,4800	2,4400	2.975	7.321,50
24/4/2024	2,4800	0,00%	2,5200	2,5200	2,4400	4.865	12.059,92
23/4/2024	2,4800	0,81%	2,4700	2,5700	2,4700	6.480	16.174,15
22/4/2024	2,4600	2,07%	2,4500	2,5200	2,4000	6.931	17.082,77
19/4/2024	2,4100	0,84%	2,4000	2,4400	2,3700	9.947	23.859,45
18/4/2024	2,3900	0,42%	2,4800	2,4800	2,3700	1.886	4.557,94
17/4/2024	2,3800	0,85%	2,3400	2,5200	2,3400	5.088	12.150,72
16/4/2024	2,3600	-1,67%	2,3500	2,4000	2,3400	4.142	9.808,13
15/4/2024	2,4000	-2,44%	2,4000	2,4500	2,3700	6.248	14.985,65
12/4/2024	2,4600	-0,81%	2,4600	2,4900	2,4100	2.991	7.324,75
11/4/2024	2,4800	0,40%	2,4700	2,5000	2,4000	5.950	14.451,88
10/4/2024	2,4700	-2,37%	2,4700	2,5100	2,4600	1.257	3.111,07
09/4/2024	2,5300	-1,17%	2,4900	2,5400	2,4800	5.236	13.108,00
08/4/2024	2,5600	7,56%	2,3800	2,5600	2,3100	8.813	21.210,52
05/4/2024	2,3800	-2,06%	2,3700	2,4100	2,3300	13.437	31.672,97
04/4/2024	2,4300	-0,41%	2,4400	2,4400	2,3800	5.100	12.230,89
03/4/2024	2,4400	-0,41%	2,4600	2,4600	2,3800	13.043	31.287,04
02/4/2024	2,4500	-3,92%	2,5000	2,5300	2,4400	18.596	46.041,34
28/3/2024	2,5500	0,00%	2,5300	2,5700	2,5300	1.195	3.039,25
27/3/2024	2,5500	0,79%	2,5400	2,6100	2,5100	8.573	21.834,44
26/3/2024	2,5300	-1,17%	2,5100	2,5600	2,4900	12.625	31.608,93
22/3/2024	2,5600	1,99%	2,5400	2,5700	2,5100	7.496	19.089,71
21/3/2024	2,5100	-1,57%	2,5300	2,5500	2,4800	14.101	35.372,18
20/3/2024	2,5500	-1,16%	2,5900	2,6000	2,5300	2.180	5.539,86
19/3/2024	2,5800	0,39%	2,5600	2,5800	2,5100	4.889	12.373,74
15/3/2024	2,5700	0,00%	2,5700	2,6400	2,5500	5.755	14.811,44
14/3/2024	2,5700	-0,77%	2,5900	2,5900	2,5400	1.275	3.281,55
13/3/2024	2,5900	0,00%	2,5900	2,5900	2,5900		,00
12/3/2024	2,5900	-1,15%	2,5700	2,6200	2,5500	2.940	7.625,14
11/3/2024	2,6200	-0,76%	2,6200	2,6300	2,5500	5.035	13.050,02
08/3/2024	2,6400	1,15%	2,5800	2,6400	2,5800	5.348	14.046,38
07/3/2024	2,6100	0,38%	2,5800	2,6400	2,5600	7.051	18.165,82
06/3/2024	2,6000	2,77%	2,5300	2,6000	2,5300	7.262	18.624,72
05/3/2024	2,5300	-3,07%	2,5800	2,6600	2,5200	27.552	70.098,20
04/3/2024	2,6100	-0,38%	2,6600	2,6600	2,6100	710	1.860,45
01/3/2024	2,6200	1,55%	2,6100	2,6200	2,5600	7.221	18.750,04
29/2/2024	2,5800	3,20%	2,5300	2,6000	2,5300	16.065	41.210,20
28/2/2024	2,5000	-1,57%	2,5500	2,5500	2,4800	43.582	108.850,45
27/2/2024	2,5400	-1,55%	2,6000	2,6000	2,5000	34.559	87.203,29
26/2/2024	2,5800	2,79%	2,5600	2,5900	2,5100	10.715	27.329,03
23/2/2024	2,5100	-1,95%	2,5800	2,5800	2,4900	76.660	192.631,34
22/2/2024	2,5600	-1,92%	2,6200	2,6400	2,5500	48.297	124.430,59
21/2/2024	2,6100	-2,61%	2,6200	2,6600	2,5700	23.275	60.836,96
20/2/2024	2,6800	0,00%	2,7200	2,7200	2,6300	17.199	45.668,62
19/2/2024	2,6800	0,00%	2,6800	2,7400	2,6200	6.210	16.502,86
16/2/2024	2,6800	0,37%	2,7000	2,7000	2,6400	2.966	7.907,96
15/2/2024	2,6700	-0,74%	2,7000	2,7000	2,6000	6.357	16.745,73
14/2/2024	2,6900	-0,37%	2,6600	2,7200	2,6300	10.591	28.068,29
13/2/2024	2,7000	-2,88%	2,7100	2,7600	2,6800	4.608	12.447,10
12/2/2024	2,7800	-1,42%	2,8200	2,8200	2,6800	27.416	74.409,65
09/2/2024	2,8200	0,00%	2,8200	2,8400	2,7800	6.711	18.865,28
08/2/2024	2,8200	1,44%	2,8100	2,8200	2,7400	4.316	12.098,36
07/2/2024	2,7800	1,09%	2,7900	2,8200	2,7400	80.515	222.029,53
06/2/2024	2,7500	-2,48%	2,7900	2,8400	2,7400	32.451	90.327,25
05/2/2024	2,8200	3,30%	2,7400	2,8400	2,7200	47.424	132.446,52
02/2/2024	2,7300	5,41%	2,6500	2,7500	2,6500	79.891	216.542,99
01/2/2024	2,5900	1,17%	2,5600	2,6200	2,5000	34.726	88.387,32
31/1/2024	2,5600	2,81%	2,4900	2,5700	2,4900	19.943	50.210,57
30/1/2024	2,4900	-0,40%	2,5500	2,5700	2,4500	45.460	114.075,23
29/1/2024	2,5000	-2,34%	2,5600	2,5900	2,5000	28.814	73.468,09
26/1/2024	2,5600	-2,29%	2,6000	2,6000	2,5400	35.638	91.410,10
25/1/2024	2,6200	1,16%	2,5900	2,6300	2,5300	21.656	55.333,03
24/1/2024	2,5900	-0,38%	2,6000	2,6600	2,5700	14.077	36.471,44
23/1/2024	2,6000	0,00%	2,6200	2,6800	2,5600	11.220	28.995,16
22/1/2024	2,6000	-0,76%	2,6000	2,6400	2,5600	4.535	11.713,83
19/1/2024	2,6200	1,16%	2,6300	2,6300	2,5600	2.931	7.584,62
18/1/2024	2,5900	-0,77%	2,6100	2,6300	2,5600	7.116	18.477,93
17/1/2024	2,6100	0,00%	2,6100	2,6500	2,5500	9.765	25.278,79
16/1/2024	2,6100	-1,88%	2,6000	2,6600	2,5500	14.678	37.898,69
15/1/2024	2,6600	1,53%	2,6700	2,6800	2,6000	1.572	4.116,39
12/1/2024	2,6200	0,77%	2,6600	2,6600	2,5600	9.627	24.959,70
11/1/2024	2,6000	-1,52%	2,6400	2,7300	2,6000	17.211	45.546,55
10/1/2024	2,6400	-1,86%	2,7000	2,7000	2,6000	26.412	69.149,83
09/1/2024	2,6900	-0,37%	2,6400	2,7800	2,6300	9.646	25.761,24
08/1/2024	2,7000	0,00%	2,6700	2,7200	2,5900	32.055	84.391,14
05/1/2024	2,7000	-1,46%	2,7100	2,7400	2,6500	17.915	47.903,88
04/1/2024	2,7400	-0,36%	2,7100	2,7400	2,7000	4.572	12.415,74
03/1/2024	2,7500	0,00%	2,7100	2,7500	2,6600	2.031	5.464,40
02/1/2024	2,7500	1,85%	2,7500	2,7500	2,6500	5.994	16.151,30
29/12/2023	2,7000	0,75%	2,6800	2,7400	2,6400	4.276	11.378,34
28/12/2023	2,6800	-0,74%	2,6600	2,7000	2,6500	2.850	7.650,22
27/12/2023	2,7000	0,37%	2,7000	2,7000	2,6700	742	1.984,14
22/12/2023	2,6900	0,75%	2,7000	2,7400	2,6400	2.702	7.271,98
21/12/2023	2,6700	-3,61%	2,7500	2,7700	2,6100	35.639	94.550,59
20/12/2023	2,7700	0,36%	2,7700	2,8400	2,6700	4.024	10.935,43
19/12/2023	2,7600	2,22%	2,6800	2,7600	2,6100	15.559	41.478,00
18/12/2023	2,7000	-2,88%	2,8000	2,8000	2,7000	33.234	91.628,57
15/12/2023	2,7800	-3,14%	2,9100	2,9100	2,7800	8.606	24.106,76
14/12/2023	2,8700	-4,33%	3,0100	3,0100	2,8500	25.837	74.617,65
13/12/2023	3,0000	-1,64%	3,0900	3,0900	2,9300	10.730	31.759,68
12/12/2023	3,0500	0,00%	3,0100	3,0500	2,9700	3.427	10.283,13
11/12/2023	3,0500	0,66%	2,9500	3,0900	2,9500	4.045	12.155,65
08/12/2023	3,0300	0,33%	2,9900	3,1400	2,9500	11.729	35.419,54
07/12/2023	3,0200	1,34%	2,9300	3,0500	2,9300	10.510	31.660,81
06/12/2023	2,9800	1,02%	2,8800	3,0000	2,8800	4.348	12.949,71
05/12/2023	2,9500	-0,34%	2,9500	2,9500	2,9500	1.910	5.634,50
04/12/2023	2,9600	2,42%	2,8500	3,0000	2,8500	4.791	14.070,07
01/12/2023	2,8900	-0,69%	2,9100	2,9300	2,8500	427	1.230,07
30/11/2023	2,9100	-0,68%	2,9300	2,9500	2,8900	1.496	4.360,19
29/11/2023	2,9300	2,09%	2,9000	2,9800	2,8800	2.024	5.921,79
28/11/2023	2,8700	-4,33%	2,9300	2,9800	2,8700	16.980	49.556,90
27/11/2023	3,0000	-0,99%	3,0100	3,0100	2,9300	2.761	8.177,71
24/11/2023	3,0300	2,71%	2,9000	3,0500	2,8700	8.058	23.747,74
23/11/2023	2,9500	-1,67%	2,9300	2,9800	2,9000	3.725	10.902,75
22/11/2023	3,0000	1,01%	2,9000	3,0300	2,8900	6.484	19.024,96
21/11/2023	2,9700	2,77%	2,9000	3,1300	2,9000	13.039	39.061,28
20/11/2023	2,8900	0,70%	2,8100	2,8900	2,7900	5.118	14.520,72
17/11/2023	2,8700	-0,69%	2,9200	2,9200	2,8200	2.083	5.980,98
16/11/2023	2,8900	0,00%	2,8800	2,9000	2,8200	12.572	36.234,01
15/11/2023	2,8900	3,58%	2,7800	2,9000	2,7400	6.720	19.039,34
14/11/2023	2,7900	4,89%	2,6000	2,8000	2,5400	16.536	44.348,90
13/11/2023	2,6600	0,76%	2,5500	2,6600	2,5500	3.818	10.028,75
10/11/2023	2,6400	1,15%	2,6000	2,6400	2,5600	8.132	21.291,71
09/11/2023	2,6100	-0,38%	2,6000	2,6200	2,5600	6.677	17.346,09
08/11/2023	2,6200	1,95%	2,6000	2,6200	2,5400	17.412	44.989,76
07/11/2023	2,5700	1,18%	2,4800	2,5800	2,4500	14.952	37.515,13
06/11/2023	2,5400	2,42%	2,4300	2,7000	2,4100	29.728	74.758,74
03/11/2023	2,4800	0,81%	2,4800	2,4800	2,4000	13.969	33.947,20
02/11/2023	2,4600	2,93%	2,3900	2,4600	2,3700	13.943	33.566,42
01/11/2023	2,3900	0,00%	2,3900	2,3900	2,3500	11.606	27.478,66
31/10/2023	2,3900	-2,85%	2,4000	2,5100	2,3800	34.290	82.389,77
30/10/2023	2,4600	-2,77%	2,5300	2,5500	2,4400	12.600	31.224,34
27/10/2023	2,5300	0,00%	2,4800	2,5500	2,4700	4.771	12.064,89
26/10/2023	2,5300	-0,78%	2,5400	2,5500	2,4100	18.599	45.636,79
25/10/2023	2,5500	0,39%	2,5700	2,5700	2,5500	171	436,25
24/10/2023	2,5400	2,01%	2,5000	2,5500	2,4300	6.349	15.914,40
23/10/2023	2,4900	-3,11%	2,5600	2,5600	2,4800	6.481	16.139,67
20/10/2023	2,5700	6,20%	2,4000	2,5800	2,4000	14.066	34.560,42
19/10/2023	2,4200	-1,22%	2,3500	2,4300	2,3200	6.960	16.569,30
18/10/2023	2,4500	1,24%	2,3700	2,4500	2,3000	11.028	26.353,12
17/10/2023	2,4200	0,41%	2,4500	2,4800	2,4000	5.391	13.081,09
16/10/2023	2,4100	-1,63%	2,4800	2,4800	2,3600	1.000	2.404,55
13/10/2023	2,4500	-3,16%	2,5500	2,5500	2,4000	4.554	10.987,35
12/10/2023	2,5300	2,02%	2,5000	2,5800	2,4200	14.342	35.660,06
11/10/2023	2,4800	0,00%	2,5000	2,5300	2,4400	4.131	10.235,33
10/10/2023	2,4800	7,83%	2,3500	2,4800	2,3300	10.477	25.291,52
09/10/2023	2,3000	0,88%	2,3100	2,3400	2,2600	5.337	12.261,99
06/10/2023	2,2800	-0,87%	2,3400	2,3900	2,2800	12.820	29.409,60
05/10/2023	2,3000	-1,71%	2,3500	2,3700	2,3000	16.902	39.499,15
04/10/2023	2,3400	-0,85%	2,3600	2,4400	2,3200	18.525	44.064,22
03/10/2023	2,3600	1,29%	2,2800	2,3600	2,2800	9.294	21.531,14
02/10/2023	2,3300	-0,85%	2,3800	2,3800	2,2600	24.544	56.613,37
29/9/2023	2,3500	-10,31%	2,5100	2,5100	2,2900	120.126	281.546,29
28/9/2023	2,6200	-0,38%	2,6100	2,6300	2,5500	12.368	32.058,80
27/9/2023	2,6300	0,00%	2,6600	2,7000	2,6000	2.749	7.246,75
26/9/2023	2,6300	-1,50%	2,6700	2,6900	2,5400	21.719	56.581,98
25/9/2023	2,6700	-4,64%	2,7600	2,7700	2,6500	24.259	65.459,96
22/9/2023	2,8000	-2,44%	2,8200	2,8300	2,7800	5.662	15.867,29
21/9/2023	2,8700	-0,35%	2,8600	2,8700	2,7700	8.208	23.114,42
20/9/2023	2,8800	-2,70%	2,9500	2,9500	2,8300	3.246	9.327,23
19/9/2023	2,9600	2,07%	2,8500	2,9600	2,7500	15.040	42.683,68
18/9/2023	2,9000	-3,01%	3,0200	3,0200	2,9000	616	1.793,84
15/9/2023	2,9900	1,36%	2,9400	3,1000	2,9400	5.548	16.551,08
14/9/2023	2,9500	0,00%	2,9800	2,9800	2,8900	1.234	3.599,24
13/9/2023	2,9500	-1,01%	2,9500	2,9500	2,8700	4.912	14.369,55
12/9/2023	2,9800	-0,67%	3,0500	3,0500	2,8700	7.886	23.074,15
11/9/2023	3,0000	-0,66%	3,1400	3,1400	2,9600	9.552	28.791,62
08/9/2023	3,0200	3,42%	2,9500	3,0400	2,8500	12.282	36.161,95
07/9/2023	2,9200	-5,81%	3,1000	3,1000	2,9200	23.147	69.916,04
06/9/2023	3,1000	1,31%	3,0600	3,1000	2,9400	32.883	98.827,89
05/9/2023	3,0600	-2,55%	3,1500	3,1600	3,0600	11.043	34.222,47
04/9/2023	3,1400	0,00%	3,2400	3,2500	3,1000	8.585	27.192,43

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.%