Συνεχης ενημερωση

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

2,4200 €

0,1300 (5,68%)

Άνοιγμα 2,2800
Υψηλό 2,4300
Χαμηλό 2,2800

Όγκος 41.952
Τζίρος 99.560 €
Πράξεις 122

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/11/2021	2,5500	1,59%	2,5400	2,5900	2,5300	67.174	171.380,29
15/11/2021	2,5100	5,02%	2,3900	2,5100	2,3900	57.390	141.216,19
12/11/2021	2,3900	-0,42%	2,3600	2,3900	2,3500	2.451	5.792,75
11/11/2021	2,4000	0,00%	2,3900	2,4000	2,3700	3.172	7.586,80
10/11/2021	2,4000	0,00%	2,4000	2,4200	2,3400	7.020	16.651,12
09/11/2021	2,4000	2,13%	2,3200	2,4100	2,3100	10.386	24.888,97
08/11/2021	2,3500	-1,67%	2,3700	2,3900	2,3500	6.805	16.115,45
05/11/2021	2,3900	0,00%	2,3500	2,3900	2,3400	2.791	6.556,49
04/11/2021	2,3900	0,42%	2,3900	2,3900	2,3700	1.901	4.533,39
03/11/2021	2,3800	-0,42%	2,4000	2,4000	2,3400	6.980	16.433,50
02/11/2021	2,3900	0,00%	2,3500	2,3900	2,3400	3.110	7.361,40
01/11/2021	2,3900	2,14%	2,3900	2,4000	2,3600	3.145	7.475,66
29/10/2021	2,3400	-2,09%	2,3200	2,4000	2,3200	16.009	37.663,89
27/10/2021	2,3900	0,00%	2,3900	2,4000	2,3300	15.284	35.960,32
26/10/2021	2,3900	-1,24%	2,3800	2,3900	2,3400	2.970	7.042,69
25/10/2021	2,4200	-0,82%	2,3800	2,4200	2,3600	1.010	2.390,20
21/10/2021	2,4400	-0,41%	2,4000	2,4400	2,3700	4.800	11.548,87
20/10/2021	2,4500	0,82%	2,3900	2,4500	2,3800	14.549	35.234,04
19/10/2021	2,4300	0,83%	2,4300	2,4400	2,3800	11.802	28.505,05
18/10/2021	2,4100	0,42%	2,3600	2,4300	2,3300	14.123	33.857,50
15/10/2021	2,4000	1,69%	2,3400	2,4000	2,3400	10.250	24.380,90
14/10/2021	2,3600	1,29%	2,3500	2,3800	2,3400	10.727	25.373,95
13/10/2021	2,3300	0,43%	2,3000	2,3800	2,3000	20.639	48.346,70
12/10/2021	2,3200	1,75%	2,2500	2,3800	2,2400	60.022	138.273,75
11/10/2021	2,2800	-5,00%	2,3900	2,4000	2,2800	60.714	141.181,45
08/10/2021	2,4000	-2,04%	2,4800	2,4800	2,3400	39.898	94.974,82
07/10/2021	2,4500	0,00%	2,4700	2,5100	2,4000	15.649	38.201,63
06/10/2021	2,4500	0,00%	2,4300	2,4600	2,4000	38.945	94.505,82
05/10/2021	2,4500	-2,78%	2,4900	2,5000	2,4100	36.102	88.194,16
04/10/2021	2,5200	-0,40%	2,5300	2,5800	2,5100	27.937	71.162,73
01/10/2021	2,5300	-0,39%	2,5000	2,5300	2,4500	30.753	76.629,85
30/9/2021	2,5400	4,53%	2,4500	2,5900	2,4500	66.071	167.930,02
29/9/2021	2,4300	0,83%	2,3800	2,4500	2,3200	50.664	119.948,33
28/9/2021	2,4100	-4,74%	2,5000	2,5000	2,4100	23.709	57.976,26
27/9/2021	2,5300	5,42%	2,4500	2,6200	2,4500	68.391	171.584,91
24/9/2021	2,4000	10,09%	2,3400	2,4000	2,3000	161.915	382.912,66
23/9/2021	2,1800	-3,54%	2,2600	2,2800	2,1000	11.213	24.730,81
22/9/2021	2,2600	4,63%	2,1600	2,2600	2,1300	23.393	51.238,08
21/9/2021	2,1600	0,00%	2,1700	2,1900	2,0700	15.033	32.088,51
20/9/2021	2,1600	-4,00%	2,2000	2,2200	2,1000	24.764	53.232,65
17/9/2021	2,2500	-0,44%	2,2600	2,3000	2,2500	12.254	27.879,49
16/9/2021	2,2600	1,80%	2,2700	2,2700	2,2400	11.505	25.901,22
15/9/2021	2,2200	2,30%	2,2000	2,2800	2,1700	42.343	93.725,99
14/9/2021	2,1700	1,88%	2,1300	2,2200	2,1300	41.485	89.579,64
13/9/2021	2,1300	-1,39%	2,1000	2,1300	2,0900	12.391	26.161,83
10/9/2021	2,1600	0,93%	2,1300	2,1600	2,0700	13.412	28.272,61
09/9/2021	2,1400	-1,38%	2,1400	2,1400	2,1200	3.106	6.613,69
08/9/2021	2,1700	-0,46%	2,1400	2,1700	2,1400	8.565	18.373,70
07/9/2021	2,1800	0,93%	2,1800	2,2000	2,1600	5.154	11.233,44
06/9/2021	2,1600	-1,82%	2,1700	2,2000	2,1600	4.426	9.607,62
03/9/2021	2,2000	-0,90%	2,1900	2,2500	2,1900	7.633	16.907,26
02/9/2021	2,2200	-0,89%	2,2100	2,2200	2,2100	501	1.107,22
01/9/2021	2,2400	0,00%	2,2000	2,2400	2,1800	5.122	11.243,38
31/8/2021	2,2400	0,45%	2,2000	2,2400	2,1600	9.053	19.766,89
30/8/2021	2,2300	0,00%	2,2600	2,2600	2,2000	15.468	34.273,94
27/8/2021	2,2300	-0,45%	2,2200	2,2500	2,1900	2.259	4.983,36
26/8/2021	2,2400	0,45%	2,2700	2,2700	2,1900	10.826	24.121,47
25/8/2021	2,2300	-3,04%	2,2800	2,3100	2,2300	16.569	37.640,94
24/8/2021	2,3000	-0,86%	2,2900	2,3200	2,2500	14.293	32.701,05
23/8/2021	2,3200	1,31%	2,2300	2,3500	2,2100	29.378	66.738,12
20/8/2021	2,2900	6,51%	2,1700	2,3000	2,1400	41.949	93.454,87
19/8/2021	2,1500	-1,38%	2,1000	2,1500	2,0500	32.827	68.661,23
18/8/2021	2,1800	3,81%	2,0900	2,2000	2,0900	44.714	95.818,93
17/8/2021	2,1000	0,48%	2,0800	2,1000	2,0300	2.455	5.093,26
16/8/2021	2,0900	0,00%	2,0600	2,0900	2,0300	2.932	6.015,14
13/8/2021	2,0900	1,46%	2,0600	2,1000	1,9800	15.403	31.531,26
12/8/2021	2,0600	-0,48%	2,0800	2,0800	2,0100	4.110	8.360,13
11/8/2021	2,0700	-0,48%	2,0500	2,0900	2,0400	3.705	7.613,61
10/8/2021	2,0800	0,48%	2,0800	2,0900	2,0400	12.129	25.120,17
09/8/2021	2,0700	1,47%	2,0500	2,0700	2,0500	4.903	10.108,21
06/8/2021	2,0400	0,00%	2,0100	2,0400	2,0000	5.320	10.707,62
05/8/2021	2,0400	-2,39%	2,0500	2,1300	2,0000	16.784	34.195,58
04/8/2021	2,0900	-0,95%	2,1000	2,1500	2,0600	15.728	32.970,74
03/8/2021	2,1100	-0,94%	2,0500	2,1300	2,0500	3.262	6.810,40
02/8/2021	2,1300	-0,47%	2,1400	2,1400	2,0700	1.655	3.478,91
30/7/2021	2,1400	0,94%	2,1000	2,1500	2,0900	10.349	21.893,96
29/7/2021	2,1200	0,47%	2,1000	2,1400	2,0900	2.685	5.686,98
28/7/2021	2,1100	0,00%	2,1100	2,1100	2,0700	4.624	9.652,54
27/7/2021	2,1100	2,43%	2,0800	2,1200	2,0200	16.176	33.527,71
26/7/2021	2,0600	0,98%	2,0100	2,0600	2,0000	4.560	9.301,41
23/7/2021	2,0400	0,00%	2,0300	2,0700	2,0000	10.808	21.864,31
22/7/2021	2,0400	2,00%	2,0400	2,0500	2,0100	10.225	20.829,20
21/7/2021	2,0000	1,52%	2,0300	2,0500	2,0000	19.250	38.908,64
20/7/2021	1,9700	0,51%	1,9600	2,0000	1,8700	22.103	42.936,82
19/7/2021	1,9600	-4,39%	1,9800	2,0000	1,9200	11.047	21.625,70
16/7/2021	2,0500	0,49%	2,0400	2,0700	2,0200	7.000	14.337,85
15/7/2021	2,0400	-0,49%	2,0600	2,0600	1,9700	11.423	23.141,31
14/7/2021	2,0500	2,50%	2,0500	2,0900	1,9700	16.511	33.218,92
13/7/2021	2,0000	-2,91%	2,0200	2,0300	1,9900	2.480	4.983,20
12/7/2021	2,0600	5,64%	2,0000	2,0600	1,9350	24.304	48.400,44
09/7/2021	1,9500	2,09%	1,9100	1,9500	1,8700	9.864	18.960,82
08/7/2021	1,9100	-3,54%	1,9650	1,9750	1,8800	10.769	,00
07/7/2021	1,9800	2,86%	1,9200	1,9950	1,8700	11.890	,00
06/7/2021	1,9250	-0,52%	1,9250	1,9250	1,9200	700	1.346,50
05/7/2021	1,9350	-0,26%	1,9050	1,9350	1,8500	16.948	32.082,14
02/7/2021	1,9400	0,00%	1,9500	1,9500	1,9000	5.530	10.593,14
01/7/2021	1,9400	-1,77%	1,9950	1,9950	1,9050	2.391	4.627,92
30/6/2021	1,9750	-0,25%	1,9800	2,0500	1,9450	4.905	9.698,25
29/6/2021	1,9800	-1,98%	2,0000	2,0000	1,9100	10.360	20.347,68
28/6/2021	2,0200	-1,94%	2,0200	2,0900	2,0100	20.615	42.227,80
25/6/2021	2,0600	0,98%	2,0500	2,0800	2,0300	8.578	,00
24/6/2021	2,0400	-3,77%	2,0600	2,0900	2,0300	10.795	,00
23/6/2021	2,1200	0,95%	2,1500	2,1500	2,0200	13.025	,00
22/6/2021	2,1000	6,33%	1,9750	2,1100	1,9650	52.050	,00
18/6/2021	1,9750	-0,75%	1,9900	2,0100	1,9500	19.929	,00
17/6/2021	1,9900	0,00%	2,0000	2,0000	1,9300	23.583	,00
16/6/2021	1,9900	2,05%	1,9850	2,0000	1,9500	59.692	,00
15/6/2021	1,9500	2,63%	1,9250	1,9900	1,8600	54.104	,00
14/6/2021	1,9000	6,74%	1,7800	1,9000	1,7750	27.701	,00
11/6/2021	1,7800	0,85%	1,7700	1,7800	1,7300	7.952	,00
10/6/2021	1,7650	2,32%	1,6950	1,7650	1,6950	17.758	,00
09/6/2021	1,7250	0,58%	1,6900	1,7250	1,6300	16.245	,00
08/6/2021	1,7150	-1,72%	1,7000	1,7200	1,6900	8.217	,00
07/6/2021	1,7450	-1,41%	1,7550	1,7550	1,7400	1.200	,00
04/6/2021	1,7700	0,00%	1,7700	1,7700	1,7300	5.897	,00
03/6/2021	1,7700	-1,12%	1,7800	1,7900	1,7600	7.453	,00
02/6/2021	1,7900	1,70%	1,7550	1,8000	1,7500	13.621	,00
01/6/2021	1,7600	0,00%	1,7550	1,7600	1,7100	7.396	,00
31/5/2021	1,7600	0,57%	1,7500	1,7600	1,7000	5.062	,00
28/5/2021	1,7500	-0,57%	1,7250	1,7600	1,6900	4.750	,00
27/5/2021	1,7600	1,73%	1,7000	1,7600	1,6700	8.811	,00
26/5/2021	1,7300	1,76%	1,7300	1,8000	1,7000	1.161	,00
25/5/2021	1,7000	0,59%	1,6850	1,7000	1,6500	10.084	,00
24/5/2021	1,6900	-0,59%	1,7000	1,7450	1,6550	9.195	,00
21/5/2021	1,7000	-1,73%	1,6850	1,7100	1,6550	10.728	,00
20/5/2021	1,7300	0,87%	1,7400	1,7400	1,7150	2.484	,00
19/5/2021	1,7150	-4,19%	1,7900	1,8100	1,6700	15.640	,00
18/5/2021	1,7900	-2,19%	1,7950	1,8100	1,7700	5.260	,00
17/5/2021	1,8300	-0,54%	1,7900	1,8450	1,7900	1.180	,00
14/5/2021	1,8400	0,00%	1,8400	1,8400	1,7600	4.808	,00
13/5/2021	1,8400	0,00%	1,8250	1,8400	1,8100	11.967	21.904,00
12/5/2021	1,8400	2,22%	1,7950	1,8600	1,7950	22.051	,00
11/5/2021	1,8000	-0,55%	1,7250	1,8300	1,6950	27.277	,00
10/5/2021	1,8100	4,62%	1,7250	1,8500	1,7050	30.188	,00
07/5/2021	1,7300	-1,70%	1,7300	1,7500	1,6900	13.273	,00
06/5/2021	1,7600	0,00%	1,7300	1,7600	1,7000	10.693	,00
05/5/2021	1,7600	-1,12%	1,7500	1,7600	1,7250	2.942	,00
29/4/2021	1,7800	-0,56%	1,8100	1,8100	1,7500	11.942	,00
28/4/2021	1,7900	1,42%	1,7850	1,7900	1,7550	5.043	,00
27/4/2021	1,7650	-0,84%	1,7900	1,8200	1,7200	11.573	,00
26/4/2021	1,7800	3,19%	1,7650	1,8300	1,7550	25.525	,00
23/4/2021	1,7250	-1,99%	1,7300	1,7500	1,7000	24.499	,00
22/4/2021	1,7600	1,15%	1,7750	1,8000	1,7200	31.575	,00
21/4/2021	1,7400	4,82%	1,7000	1,7550	1,6800	61.542	,00
20/4/2021	1,6600	7,10%	1,5500	1,6600	1,5500	72.686	,00
19/4/2021	1,5500	-2,52%	1,5800	1,5850	1,5000	20.670	,00
16/4/2021	1,5900	0,00%	1,5900	1,6200	1,5500	14.960	,00
15/4/2021	1,5900	1,92%	1,5600	1,6300	1,5200	4.550	,00
14/4/2021	1,5600	-1,58%	1,5650	1,5950	1,5200	6.404	,00
13/4/2021	1,5850	2,59%	1,5550	1,6500	1,5550	11.341	,00
12/4/2021	1,5450	-0,32%	1,5450	1,5500	1,5000	7.030	,00
09/4/2021	1,5500	2,31%	1,4700	1,5900	1,4700	7.745	,00
08/4/2021	1,5150	-0,66%	1,5300	1,5500	1,5000	4.135	,00
07/4/2021	1,5250	-2,56%	1,5400	1,5450	1,5000	6.774	,00
06/4/2021	1,5650	-0,95%	1,5600	1,6050	1,5300	11.465	,00
01/4/2021	1,5800	1,94%	1,5500	1,5800	1,5050	3.385	,00
31/3/2021	1,5500	0,00%	1,5400	1,5500	1,5400	937	,00
30/3/2021	1,5500	0,00%	1,5400	1,5500	1,5200	10.943	,00
29/3/2021	1,5500	-1,27%	1,5500	1,5850	1,5300	33.630	,00
26/3/2021	1,5700	2,28%	1,5200	1,5800	1,5200	26.281	,00
24/3/2021	1,5350	6,23%	1,4200	1,5350	1,4000	43.916	,00
23/3/2021	1,4450	1,05%	1,4200	1,4450	1,3700	4.685	,00
22/3/2021	1,4300	0,00%	1,4400	1,4500	1,4000	9.150	,00
19/3/2021	1,4300	-0,69%	1,4050	1,4400	1,3700	6.795	,00
18/3/2021	1,4400	1,41%	1,4000	1,4400	1,3700	7.315	,00
17/3/2021	1,4200	-1,39%	1,4350	1,4350	1,3900	7.973	,00
16/3/2021	1,4400	-2,04%	1,4550	1,4600	1,4200	12.850	,00
12/3/2021	1,4700	-0,68%	1,4800	1,4800	1,4300	11.638	,00
11/3/2021	1,4800	0,34%	1,4650	1,4850	1,4400	7.556	,00
10/3/2021	1,4750	1,72%	1,4400	1,4750	1,4200	18.434	,00
09/3/2021	1,4500	0,00%	1,4450	1,4500	1,4200	4.961	,00
08/3/2021	1,4500	0,35%	1,4900	1,4900	1,4300	8.326	,00
05/3/2021	1,4450	3,58%	1,4000	1,4800	1,3950	18.349	,00
04/3/2021	1,3950	3,33%	1,3700	1,4050	1,3450	21.975	,00
03/3/2021	1,3500	2,27%	1,3200	1,4000	1,3200	12.857	,00
02/3/2021	1,3200	0,00%	1,3150	1,3200	1,3150	1.715	,00
01/3/2021	1,3200	-1,49%	1,3400	1,3400	1,3000	5.637	,00
26/2/2021	1,3400	-0,74%	1,3200	1,3400	1,3100	2.671	,00
25/2/2021	1,3500	0,75%	1,3450	1,3550	1,3150	1.520	,00
24/2/2021	1,3400	0,37%	1,3400	1,3650	1,3200	2.832	,00
23/2/2021	1,3350	-0,74%	1,3250	1,3500	1,3150	6.052	,00
22/2/2021	1,3450	-0,37%	1,2900	1,3450	1,2900	3.105	,00
19/2/2021	1,3500	1,89%	1,3200	1,3500	1,2900	22.840	,00
18/2/2021	1,3250	1,92%	1,3150	1,3450	1,3000	6.253	,00
17/2/2021	1,3000	0,00%	1,3000	1,3000	1,3000	693	,00
16/2/2021	1,3000	-0,38%	1,3150	1,3500	1,3000	15.400	,00
15/2/2021	1,3050	-0,38%	1,3350	1,3450	1,3050	16.800	,00
12/2/2021	1,3100	1,55%	1,3200	1,3400	1,3000	38.164	,00
11/2/2021	1,2900	6,61%	1,1800	1,2950	1,1750	41.977	,00
10/2/2021	1,2100	1,26%	1,1850	1,2100	1,1750	4.020	,00
09/2/2021	1,1950	-2,85%	1,2000	1,2050	1,1800	5.273	,00
08/2/2021	1,2300	2,93%	1,1950	1,2300	1,1950	4.416	,00
05/2/2021	1,1950	2,14%	1,1700	1,1950	1,1700	4.671	,00
04/2/2021	1,1700	-1,68%	1,1700	1,1700	1,1600	2.507	,00
03/2/2021	1,1900	-2,06%	1,2200	1,2200	1,1850	2.332	,00
02/2/2021	1,2150	-1,22%	1,2550	1,2550	1,2050	6.841	,00
01/2/2021	1,2300	4,24%	1,2000	1,2550	1,1800	27.881	,00
29/1/2021	1,1800	-0,42%	1,1500	1,1900	1,1500	16.830	,00
28/1/2021	1,1850	0,42%	1,1800	1,1950	1,1500	7.020	,00
27/1/2021	1,1800	-5,60%	1,2150	1,2150	1,1800	8.230	,00
26/1/2021	1,2500	0,40%	1,2500	1,2550	1,2300	1.979	,00
25/1/2021	1,2450	-2,35%	1,2750	1,2750	1,2150	7.127	,00
22/1/2021	1,2750	-1,92%	1,2750	1,2850	1,2500	8.816	,00
21/1/2021	1,3000	-0,76%	1,3100	1,3200	1,2700	18.216	,00
20/1/2021	1,3100	5,65%	1,2600	1,3150	1,2450	104.745	,00
19/1/2021	1,2400	4,20%	1,1900	1,2400	1,1600	52.643	,00
18/1/2021	1,1900	0,00%	1,2000	1,2000	1,1600	5.155	,00
15/1/2021	1,1900	-2,06%	1,2000	1,2000	1,1800	6.760	,00
14/1/2021	1,2150	0,00%	1,1900	1,2300	1,1800	10.320	,00
13/1/2021	1,2150	1,25%	1,1800	1,2150	1,1800	11.956	,00
12/1/2021	1,2000	-3,23%	1,2300	1,2500	1,1900	6.706	,00
11/1/2021	1,2400	-3,88%	1,2600	1,2600	1,2300	11.741	,00
08/1/2021	1,2900	0,00%	1,2700	1,2900	1,2600	9.759	,00
07/1/2021	1,2900	-1,15%	1,2800	1,3050	1,2750	5.085	,00
05/1/2021	1,3050	1,95%	1,2500	1,3100	1,2500	4.998	,00
04/1/2021	1,2800	-3,76%	1,3500	1,3600	1,2800	12.245	,00
31/12/2020	1,3300	1,14%	1,3300	1,3300	1,2750	24.348	,00
30/12/2020	1,3150	5,62%	1,2450	1,3600	1,2400	17.800	,00
29/12/2020	1,2450	-2,73%	1,2700	1,2900	1,2450	19.243	,00
28/12/2020	1,2800	0,00%	1,2700	1,3000	1,2600	14.371	,00
23/12/2020	1,2800	0,79%	1,2500	1,2800	1,2300	4.420	,00
22/12/2020	1,2700	2,83%	1,2650	1,2900	1,2500	7.860	,00
21/12/2020	1,2350	-3,52%	1,2800	1,2800	1,2000	33.845	,00
18/12/2020	1,2800	4,07%	1,2700	1,3350	1,2650	120.596	,00
17/12/2020	1,2300	11,82%	1,1000	1,2400	1,0800	119.767	,00
16/12/2020	1,1000	1,38%	1,0850	1,1100	1,0700	10.747	,00
15/12/2020	1,0850	1,40%	1,0800	1,0850	1,0800	960	,00
14/12/2020	1,0700	3,88%	1,0000	1,0800	1,0000	32.446	,00
11/12/2020	1,0300	-0,48%	1,0050	1,0350	1,0000	35.450	,00
10/12/2020	1,0350	-5,05%	1,0600	1,0800	1,0350	29.420	,00
09/12/2020	1,0900	1,87%	1,0600	1,1000	1,0550	19.802	,00
08/12/2020	1,0700	-1,38%	1,0750	1,0750	1,0200	40.743	,00
07/12/2020	1,0850	2,36%	1,0350	1,1200	1,0200	42.818	,00
04/12/2020	1,0600	2,42%	1,0300	1,0600	1,0050	7.400	,00
03/12/2020	1,0350	-3,27%	1,0550	1,0600	1,0150	12.350	,00
02/12/2020	1,0700	0,00%	1,0600	1,0800	1,0300	8.641	,00
01/12/2020	1,0700	0,00%	1,0450	1,0700	1,0250	22.335	,00
30/11/2020	1,0700	0,00%	1,0400	1,0700	1,0100	38.655	,00
27/11/2020	1,0700	1,90%	1,0750	1,0750	1,0300	7.454	,00
26/11/2020	1,0500	3,96%	1,0000	1,0600	0,9800	22.345	,00
25/11/2020	1,0100	1,00%	0,9960	1,0200	0,9700	4.130	,00
24/11/2020	1,0000	-1,96%	1,0200	1,0200	0,9900	2.184	,00
23/11/2020	1,0200	2,00%	1,0200	1,0400	0,9820	3.401	,00
20/11/2020	1,0000	1,42%	0,9840	1,0150	0,9800	17.661	17.780,31
19/11/2020	0,9860	2,71%	0,9120	1,0000	0,9120	17.409	16.960,60
18/11/2020	0,9600	6,67%	0,8860	0,9600	0,8860	13.299	12.309,84
17/11/2020	0,9000	-3,02%	0,9500	0,9500	0,9000	3.624	3.335,28
16/11/2020	0,9280	7,66%	0,8740	0,9300	0,8520	35.647	32.059,23
13/11/2020	0,8620	-2,27%	0,9000	0,9100	0,8440	38.994	33.570,61
12/11/2020	0,8820	-0,68%	0,8960	0,9260	0,8600	10.340	9.152,69
11/11/2020	0,8880	0,91%	0,8800	0,8880	0,8800	336	296,13
10/11/2020	0,8800	3,53%	0,8580	0,8800	0,8500	6.558	5.681,64
09/11/2020	0,8500	6,52%	0,8000	0,8500	0,8000	7.033	5.831,04
06/11/2020	0,7980	0,00%	0,7980	0,7980	0,7980	300	239,40
05/11/2020	0,7980	2,31%	0,8000	0,8000	0,7800	4.245	3.357,58
04/11/2020	0,7800	-2,50%	0,7900	0,8000	0,7800	6.834	5.350,62
03/11/2020	0,8000	0,00%	0,8000	0,8000	0,8000	336	268,80
02/11/2020	0,8000	1,27%	0,7900	0,8000	0,7760	7.039	5.521,46
30/10/2020	0,7900	-2,23%	0,7820	0,8100	0,7740	15.000	11.709,98
29/10/2020	0,8080	-2,18%	0,8000	0,8080	0,7900	15.906	12.604,99
27/10/2020	0,8260	-0,48%	0,8380	0,8380	0,8080	47	38,13
26/10/2020	0,8300	0,00%	0,8000	0,8300	0,7820	9.044	7.231,06
23/10/2020	0,8300	0,00%	0,8400	0,8400	0,8300	2.560	2.127,40
22/10/2020	0,8300	-4,38%	0,8760	0,8760	0,8300	5.740	4.811,30
21/10/2020	0,8680	3,83%	0,8400	0,8760	0,8380	1.585	1.363,23
20/10/2020	0,8360	2,20%	0,8100	0,8800	0,8100	17.165	14.352,96
19/10/2020	0,8180	-2,15%	0,8300	0,8300	0,8180	13.559	11.125,02
16/10/2020	0,8360	1,21%	0,8440	0,8580	0,8340	3.851	3.232,39
15/10/2020	0,8260	-3,28%	0,8400	0,8500	0,8260	2.807	2.348,99
14/10/2020	0,8540	-3,61%	0,8600	0,8600	0,8400	12.901	10.933,34
13/10/2020	0,8860	3,99%	0,8880	0,8880	0,8460	4.540	3.886,63
12/10/2020	0,8520	-4,91%	0,8600	0,9000	0,8500	5.820	4.978,00
09/10/2020	0,8960	0,00%	0,9000	0,9000	0,8700	18.255	16.038,29
08/10/2020	0,8960	1,82%	0,8800	0,8980	0,8600	8.293	7.235,75
07/10/2020	0,8800	3,53%	0,8880	0,8880	0,8800	1.752	1.541,77
06/10/2020	0,8500	0,95%	0,8300	0,8700	0,8300	2.034	1.725,76
05/10/2020	0,8420	-3,66%	0,8500	0,8540	0,8420	48.919	41.330,15
02/10/2020	0,8740	-0,68%	0,8500	0,8740	0,8400	6.360	5.420,56
01/10/2020	0,8800	1,15%	0,8700	0,8900	0,8620	580	506,26
30/9/2020	0,8700	1,87%	0,8800	0,9200	0,8700	5.600	4.967,27
29/9/2020	0,8540	-0,70%	0,8540	0,8540	0,8520	1.900	1.622,20
28/9/2020	0,8600	-2,93%	0,8600	0,8760	0,8600	489	422,29
25/9/2020	0,8860	0,91%	0,8860	0,8860	0,8800	1.907	1.689,56
24/9/2020	0,8780	1,15%	0,8680	0,8780	0,8540	2.610	2.242,58
23/9/2020	0,8680	2,12%	0,8780	0,8780	0,8360	1.950	1.643,70
22/9/2020	0,8500	-1,16%	0,8600	0,8600	0,8500	782	666,52
21/9/2020	0,8600	-4,44%	0,8800	0,8800	0,8520	3.881	3.359,05
18/9/2020	0,9000	0,00%	0,9000	0,9000	0,9000	1.975	1.777,50
17/9/2020	0,9000	-2,17%	0,9160	0,9160	0,8840	24.389	21.844,00
16/9/2020	0,9200	1,10%	0,9000	0,9200	0,8880	2.030	1.833,80
15/9/2020	0,9100	1,11%	0,9000	0,9100	0,8920	602	543,78
14/9/2020	0,9000	3,45%	0,8900	0,9100	0,8900	1.783	1.607,19
11/9/2020	0,8700	0,00%	0,8660	0,8700	0,8660	1.100	956,60
10/9/2020	0,8700	-5,43%	0,8900	0,9080	0,8600	2.757	2.410,87
09/9/2020	0,9200	3,37%	0,8900	0,9200	0,8600	644	561,85
08/9/2020	0,8900	-3,26%	0,9200	0,9200	0,8900	1.550	1.417,45
07/9/2020	0,9200	0,22%	0,9200	0,9200	0,9200	4	3,68
04/9/2020	0,9180	0,88%	0,9000	0,9180	0,9000	270	246,78
03/9/2020	0,9100	-2,15%	0,9100	0,9200	0,9100	870	793,40
02/9/2020	0,9300	0,00%	0,9100	0,9360	0,8980	3.318	3.004,70

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,2400	15,38 %	0,0320	909
ΜΙΓ	0,0489	8,67 %	0,0039	6.887.401
ΜΙΝ	0,4880	8,44 %	0,0380	1.232
ΥΑΛΚΟ	0,2360	7,27 %	0,0160	6.000
ΒΙΝΤΑ	3,1200	6,12 %	0,1800	10
ΧΑΙΔΕ	0,5300	6,00 %	0,0300	5.295
ΦΡΙΓΟ	0,1060	6,00 %	0,0060	174.132
ΣΙΔΜΑ	2,5000	5,93 %	0,1400	18.511
ΒΟΣΥΣ	2,2000	5,77 %	0,1200	266
ΕΛΣΤΡ	2,4200	5,68 %	0,1300	41.952

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΤΟΚ	0,0245	-5,77 %	-0,0015	8.725
ΕΒΡΟΦ	0,8020	-4,75 %	-0,0400	2.300
ΚΕΠΕΝ	2,2000	-4,35 %	-0,1000	1.432
ΑΣΤΑΚ	7,6200	-3,05 %	-0,2400	97
ΚΡΙ	6,1200	-2,86 %	-0,1800	20.942
ΟΛΥΜΠ	2,1000	-2,78 %	-0,0600	45.257
ΛΥΚ	2,5300	-2,69 %	-0,0700	13.889
ΚΕΚΡ	1,2520	-2,64 %	-0,0340	12.685
ΙΝΚΑΤ	1,5800	-2,23 %	-0,0360	170.823
ΜΑΘΙΟ	0,7300	-2,01 %	-0,0150	835

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΟΤΕ	15,0000	2,74 %	0,4000	11.252.097
ΟΠΑΠ	13,6000	1,04 %	0,1400	8.554.611
ΜΥΤΙΛ	23,8000	2,94 %	0,6800	6.589.071
ΑΛΦΑ	1,2000	1,01 %	0,0120	5.932.279
ΠΕΙΡ	1,8200	0,25 %	0,0045	5.838.227
ΕΤΕ	4,3150	-0,02 %	-0,0010	4.374.396
ΕΥΡΩΒ	1,1910	1,45 %	0,0170	3.237.096
ΜΟΗ	22,5400	1,99 %	0,4400	3.001.364
ΜΠΕΛΑ	16,7700	1,57 %	0,2600	2.769.150
ΕΛΠΕ	7,6200	2,97 %	0,2200	2.582.434

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΜΙΓ	0,0489	8,67 %	6.887.401	335,2χιλ.
ΑΛΦΑ	1,2000	1,01 %	4.947.939	5,93εκ.
ΠΕΙΡ	1,8200	0,25 %	3.211.622	5,84εκ.
ΕΥΡΩΒ	1,1910	1,45 %	2.723.602	3,24εκ.
ΑΔΜΗΕ	1,9500	3,39 %	1.297.704	2,51εκ.
ΑΤΤ	0,1508	2,31 %	1.119.107	169,6χιλ.
ΕΤΕ	4,3150	-0,02 %	1.016.824	4,37εκ.
ΟΤΕ	15,0000	2,74 %	754.929	11,25εκ.
ΟΠΑΠ	13,6000	1,04 %	629.370	8,55εκ.
ΣΑΝΜΕΖΖ	0,1159	0,00 %	433.067	50.263

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΣΥΜΒ	0,6300	0,00 %	161.302	1,09 %
ΕΚΤΕΡ	1,6000	4,92 %	83.402	0,74 %
ΜΙΓ	0,0489	8,67 %	6.887.401	0,73 %
ΙΝΤΕΚ	3,7500	0,00 %	258.519	0,64 %
ΑΔΜΗΕ	1,9500	3,39 %	1.297.704	0,56 %
ΚΛΜ	0,6900	2,99 %	133.057	0,33 %
ΞΥΛΚ	0,2250	1,35 %	103.358	0,30 %
ΓΚΜΕΖΖ	0,2576	2,06 %	240.630	0,28 %
ΠΕΙΡ	1,8200	0,25 %	3.211.622	0,26 %
ΒΙΟΣΚ	0,6940	-0,29 %	38.325	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΤΟΚ	0,0245	-5,77 %	8.725	34,62 %
ΣΠΥΡ	0,2000	5,26 %	8.440	23,68 %
ΧΑΙΔΕ	0,5300	6,00 %	5.295	16,60 %
ΞΥΛΠ	0,2400	15,38 %	909	13,46 %
ΚΛΜ	0,6900	2,99 %	133.057	11,94 %
ΜΙΓ	0,0489	8,67 %	6.887.401	9,56 %
ΕΚΤΕΡ	1,6000	4,92 %	83.402	8,85 %
ΜΟΝΤΑ	0,7160	2,87 %	3.397	8,62 %
ΥΑΛΚΟ	0,2360	7,27 %	6.000	7,27 %
ΑΤΤ	0,1508	2,31 %	1.119.107	7,19 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%