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
01/9/2020	0,9100	0,00%	0,9240	0,9240	0,9100	467	427,77
31/8/2020	0,9100	-2,15%	0,9100	0,9200	0,9100	559	508,83
28/8/2020	0,9300	3,33%	0,9320	0,9320	0,9300	2.100	1.957,00
27/8/2020	0,9000	0,00%	0,9000	0,9000	0,9000	200	180,00
26/8/2020	0,9000	-3,64%	0,9000	0,9000	0,9000	2.000	1.800,00
25/8/2020	0,9340	4,01%	0,9340	0,9340	0,9340	10	9,34
24/8/2020	0,8980	-0,22%	0,8980	0,8980	0,8980	9	8,08
21/8/2020	0,9000	0,00%	0,9000	0,9420	0,9000	2.058	1.887,14
20/8/2020	0,9000	0,00%	0,9000	0,9000	0,9000	500	450,00
19/8/2020	0,9000	0,00%	0,9000	0,9000	0,9000		,00
18/8/2020	0,9000	0,00%	0,9000	0,9000	0,9000	81	72,90
17/8/2020	0,9000	0,00%	0,9000	0,9000	0,9000		,00
14/8/2020	0,9000	0,00%	0,9000	0,9000	0,9000	100	90,00
13/8/2020	0,9000	-2,17%	0,8840	0,9000	0,8500	2.551	2.215,65
12/8/2020	0,9200	-1,71%	0,8900	0,9200	0,8900	708	639,98
11/8/2020	0,9360	0,65%	0,9360	0,9360	0,9360	10	9,36
10/8/2020	0,9300	1,53%	0,8820	0,9300	0,8800	1.292	1.149,92
07/8/2020	0,9160	-2,35%	0,9600	0,9600	0,9000	1.760	1.590,72
06/8/2020	0,9380	-1,88%	0,9400	0,9400	0,9140	2.891	2.681,67
05/8/2020	0,9560	2,80%	0,9600	0,9660	0,9300	6.200	5.921,60
04/8/2020	0,9300	4,73%	0,8980	0,9520	0,8980	22.370	20.949,60
03/8/2020	0,8880	8,29%	0,8000	0,8900	0,7900	25.094	21.358,34
31/7/2020	0,8200	-1,20%	0,8020	0,8300	0,8000	7.830	6.321,68
30/7/2020	0,8300	-0,48%	0,8040	0,8300	0,8040	299	245,02
29/7/2020	0,8340	-0,71%	0,8360	0,8360	0,8340	400	333,80
28/7/2020	0,8400	-0,94%	0,8240	0,8400	0,8080	15.050	12.342,00
27/7/2020	0,8480	-1,17%	0,8300	0,8500	0,8280	4.600	3.836,60
24/7/2020	0,8580	2,14%	0,8400	0,8580	0,8100	2.850	2.325,03
23/7/2020	0,8400	0,00%	0,8320	0,8400	0,8280	420	350,06
22/7/2020	0,8400	0,24%	0,8380	0,8460	0,8100	6.385	5.311,00
21/7/2020	0,8380	-3,68%	0,8960	0,8980	0,8300	13.852	11.989,50
20/7/2020	0,8700	-3,12%	0,9100	0,9100	0,8700	9.032	7.868,64
17/7/2020	0,8980	0,00%	0,8980	0,8980	0,8980		,00
16/7/2020	0,8980	1,81%	0,8880	0,9000	0,8880	127	113,98
15/7/2020	0,8820	-2,00%	0,8900	0,8900	0,8740	192	169,38
14/7/2020	0,9000	3,21%	0,8600	0,9000	0,8600	1.352	1.174,30
13/7/2020	0,8720	-2,90%	0,8820	0,9000	0,8600	2.041	1.787,86
10/7/2020	0,8980	-1,32%	0,8720	0,8980	0,8720	1.003	900,67
09/7/2020	0,9100	1,11%	0,8980	0,9100	0,8800	1.190	1.060,10
08/7/2020	0,9000	-0,66%	0,8980	0,9260	0,8800	12.501	11.156,57
07/7/2020	0,9060	-1,52%	0,8900	0,9080	0,8900	1.910	1.703,66
06/7/2020	0,9200	-0,22%	0,8840	0,9280	0,8840	1.157	1.063,49
03/7/2020	0,9220	2,67%	0,9100	0,9260	0,9100	3.800	3.501,84
02/7/2020	0,8980	-0,22%	0,8700	0,8980	0,8700	3.397	3.002,91
01/7/2020	0,9000	-0,44%	0,9060	0,9060	0,8700	3.550	3.114,80
30/6/2020	0,9040	-0,88%	0,8800	0,9080	0,8800	1.400	1.255,00
29/6/2020	0,9120	-0,22%	0,9160	0,9160	0,8800	2.550	2.326,20
26/6/2020	0,9140	0,00%	0,9140	0,9140	0,9140		,00
25/6/2020	0,9140	-0,44%	0,9140	0,9140	0,9140	500	457,00
24/6/2020	0,9180	0,00%	0,9180	0,9180	0,9180		,00
23/6/2020	0,9180	1,10%	0,8900	0,9280	0,8900	2.092	1.914,53
22/6/2020	0,9080	-0,22%	0,9080	0,9080	0,9080	200	181,60
19/6/2020	0,9100	-2,36%	0,9000	0,9200	0,9000	9.704	8.870,64
18/6/2020	0,9320	-1,89%	0,9100	0,9480	0,9100	1.259	1.155,39
17/6/2020	0,9500	1,28%	0,9120	0,9500	0,9100	1.732	1.583,23
16/6/2020	0,9380	2,18%	0,9200	0,9380	0,9200	1.400	1.300,20
15/6/2020	0,9180	-0,22%	0,9040	0,9180	0,9040	670	613,66
12/6/2020	0,9200	0,22%	0,9040	0,9200	0,9040	1.050	965,20
11/6/2020	0,9180	-1,29%	0,9020	0,9180	0,8940	1.840	1.678,52
10/6/2020	0,9300	-1,69%	0,9100	0,9300	0,8820	19.972	18.008,26
09/6/2020	0,9460	1,50%	0,9460	0,9500	0,8920	10.920	9.977,90
05/6/2020	0,9320	-0,21%	0,9200	0,9340	0,9000	11.960	10.892,88
04/6/2020	0,9340	0,86%	0,9260	0,9400	0,9260	745	695,59
03/6/2020	0,9260	-0,43%	0,9000	0,9260	0,9000	6.605	5.959,82
02/6/2020	0,9300	0,43%	0,9000	0,9400	0,8940	13.298	12.088,08
01/6/2020	0,9260	1,76%	0,9260	0,9260	0,9260	140	129,64
29/5/2020	0,9100	1,11%	0,9000	0,9100	0,8700	4.535	3.970,74
28/5/2020	0,9000	1,35%	0,9100	0,9140	0,9000	3.036	2.809,20
27/5/2020	0,8880	2,07%	0,8800	0,9100	0,8600	17.975	16.030,75
26/5/2020	0,8700	1,16%	0,8680	0,8700	0,8580	4.155	3.605,35
25/5/2020	0,8600	-2,27%	0,8780	0,8780	0,8500	10.585	9.150,73
22/5/2020	0,8800	-0,90%	0,8800	0,8800	0,8580	1.648	1.431,48
21/5/2020	0,8880	0,00%	0,8880	0,8880	0,8880		,00
20/5/2020	0,8880	0,23%	0,8860	0,8900	0,8860	1.700	1.509,08
19/5/2020	0,8860	0,00%	0,8880	0,8900	0,8800	1.881	1.667,97
18/5/2020	0,8860	0,68%	0,8700	0,8900	0,8700	1.761	1.559,09
15/5/2020	0,8800	0,00%	0,8800	0,8800	0,8800		,00
14/5/2020	0,8800	1,85%	0,8540	0,8800	0,8220	2.141	1.809,36
13/5/2020	0,8640	-1,59%	0,8800	0,9000	0,8540	1.740	1.506,00
12/5/2020	0,8780	-3,52%	0,8600	0,9140	0,8560	800	702,08
11/5/2020	0,9100	3,41%	0,8900	0,9100	0,8720	2.255	1.980,80
08/5/2020	0,8800	-2,22%	0,9000	0,9000	0,8800	2.650	2.363,30
07/5/2020	0,9000	-0,22%	0,9000	0,9000	0,8720	730	653,12
06/5/2020	0,9020	1,35%	0,8700	0,9240	0,8620	3.890	3.479,78
05/5/2020	0,8900	3,49%	0,8500	0,8900	0,8500	758	669,58
04/5/2020	0,8600	-6,32%	0,9180	0,9180	0,8600	8.362	7.282,64
30/4/2020	0,9180	-3,77%	0,9600	0,9600	0,9000	17.461	15.880,12
29/4/2020	0,9540	-1,65%	0,9860	0,9860	0,9500	6.635	6.345,64
28/4/2020	0,9700	-0,82%	0,9700	0,9760	0,9700	1.130	1.098,50
27/4/2020	0,9780	-1,81%	0,9960	0,9980	0,9620	8.047	7.869,80
24/4/2020	0,9960	1,63%	0,9980	0,9980	0,9440	4.800	4.662,58
23/4/2020	0,9800	3,16%	0,9500	0,9800	0,9500	7.162	6.907,16
22/4/2020	0,9500	3,49%	0,9180	0,9500	0,8820	5.510	5.005,70
21/4/2020	0,9180	2,68%	0,8940	0,9200	0,8680	1.840	1.669,82
16/4/2020	0,8940	1,13%	0,8800	0,9100	0,8800	5.000	4.470,12
15/4/2020	0,8840	0,00%	0,8840	0,8840	0,8820	2.310	2.041,04
14/4/2020	0,8840	-0,23%	0,8880	0,8880	0,8600	2.631	2.312,74
09/4/2020	0,8860	-0,67%	0,8700	0,8900	0,8620	894	777,59
08/4/2020	0,8920	3,00%	0,8660	0,9100	0,8500	4.210	3.683,70
07/4/2020	0,8660	1,88%	0,9000	0,9000	0,8600	3.168	2.742,96
06/4/2020	0,8500	2,41%	0,8260	0,8840	0,8260	38.730	33.128,63
03/4/2020	0,8300	0,00%	0,8300	0,8300	0,8300		,00
02/4/2020	0,8300	-2,12%	0,8480	0,8480	0,8300	1.050	883,02
01/4/2020	0,8480	-3,20%	0,8500	0,8500	0,8300	6.600	5.539,80
31/3/2020	0,8760	-0,45%	0,8700	0,8980	0,8600	4.349	3.792,92
30/3/2020	0,8800	4,27%	0,8600	0,8800	0,8600	2.383	2.091,04
27/3/2020	0,8440	-2,99%	0,8700	0,8800	0,8440	3.743	3.191,80
26/3/2020	0,8700	0,00%	0,8200	0,8700	0,8200	15.041	12.939,13
24/3/2020	0,8700	6,10%	0,8660	0,8880	0,8480	8.938	7.701,34
23/3/2020	0,8200	-1,20%	0,8300	0,8300	0,7600	525	425,20
20/3/2020	0,8300	5,06%	0,8000	0,8800	0,8000	21.496	18.265,48
19/3/2020	0,7900	3,95%	0,7900	0,8300	0,7300	11.030	8.748,56
18/3/2020	0,7600	5,26%	0,7140	0,7600	0,7140	1.883	1.356,92
17/3/2020	0,7220	-7,44%	0,7660	0,7660	0,7000	11.011	7.854,42
16/3/2020	0,7800	8,64%	0,6980	0,7800	0,6000	21.516	13.917,70
13/3/2020	0,7180	-5,53%	0,7600	0,8000	0,7180	14.374	10.983,40
12/3/2020	0,7600	-13,64%	0,8000	0,8300	0,7600	18.960	14.782,31
11/3/2020	0,8800	2,33%	0,8400	0,9100	0,8200	4.785	4.152,20
10/3/2020	0,8600	3,61%	0,8500	0,9200	0,8400	25.450	22.220,98
09/3/2020	0,8300	-16,16%	0,7700	0,9280	0,7700	20.590	17.175,76
06/3/2020	0,9900	-9,17%	1,0300	1,0500	0,9600	55.750	54.943,19
05/3/2020	1,0900	-5,22%	1,1900	1,2000	1,0500	24.507	27.555,09
04/3/2020	1,1500	4,07%	1,1600	1,1750	1,1200	19.302	21.984,53
03/3/2020	1,1050	-0,45%	1,1100	1,1900	1,1000	18.921	21.190,33
28/2/2020	1,1100	0,00%	1,0500	1,1250	1,0500	13.230	14.410,16
27/2/2020	1,1100	-11,55%	1,2550	1,2550	1,1100	18.398	21.547,02
26/2/2020	1,2550	-3,09%	1,2200	1,2700	1,2000	7.880	9.664,06
25/2/2020	1,2950	3,19%	1,2400	1,2950	1,2100	11.594	14.506,09
24/2/2020	1,2550	-8,73%	1,3600	1,3600	1,2050	31.874	40.918,51
21/2/2020	1,3750	-2,14%	1,3800	1,4100	1,3750	615	846,84
20/2/2020	1,4050	-0,35%	1,3850	1,4050	1,3600	3.400	4.663,95
19/2/2020	1,4100	-0,70%	1,3900	1,4100	1,3650	6.150	8.500,65
18/2/2020	1,4200	-0,70%	1,4200	1,4300	1,4000	1.850	2.594,21
17/2/2020	1,4300	0,35%	1,4200	1,4300	1,3900	495	696,69
14/2/2020	1,4250	0,35%	1,4200	1,4350	1,4200	594	845,67
13/2/2020	1,4200	0,00%	1,4000	1,4200	1,4000	1.014	1.429,80
12/2/2020	1,4200	2,53%	1,4000	1,4200	1,4000	2.750	3.868,40
11/2/2020	1,3850	-1,07%	1,4100	1,4100	1,3800	14.526	20.176,51
10/2/2020	1,4000	-1,75%	1,4000	1,4050	1,4000	1.380	1.934,40
07/2/2020	1,4250	0,71%	1,4200	1,4400	1,4050	2.561	3.620,06
06/2/2020	1,4150	-3,08%	1,4600	1,4600	1,4000	17.975	25.521,13
05/2/2020	1,4600	0,00%	1,4600	1,4600	1,4600	250	365,00
04/2/2020	1,4600	-1,35%	1,4750	1,5000	1,4450	36.530	53.215,85
03/2/2020	1,4800	0,00%	1,4800	1,4800	1,4400	6.346	9.211,24
30/1/2020	1,4800	-0,67%	1,4100	1,4850	1,4100	4.900	7.177,40
29/1/2020	1,4900	3,11%	1,4500	1,4900	1,4450	9.127	13.351,48
28/1/2020	1,4450	1,76%	1,4250	1,4500	1,4250	16.400	23.602,05
27/1/2020	1,4200	-2,07%	1,4300	1,4300	1,4000	1.507	2.138,45
24/1/2020	1,4500	1,40%	1,4300	1,4500	1,4200	4.483	6.417,35
23/1/2020	1,4300	-0,69%	1,4200	1,4300	1,4150	360	511,27
22/1/2020	1,4400	1,41%	1,4100	1,4950	1,4100	16.937	24.546,38
21/1/2020	1,4200	0,00%	1,4000	1,4200	1,3900	5.077	7.119,22
20/1/2020	1,4200	-0,70%	1,4050	1,4200	1,4050	1.544	2.185,99
17/1/2020	1,4300	1,06%	1,4000	1,4300	1,3950	4.509	6.352,76
16/1/2020	1,4150	0,71%	1,4000	1,4200	1,3900	3.279	4.611,64
15/1/2020	1,4050	-1,40%	1,4000	1,4200	1,3900	2.840	3.979,28
14/1/2020	1,4250	0,35%	1,4000	1,4250	1,4000	1.650	2.333,25
13/1/2020	1,4200	-2,07%	1,3900	1,4200	1,3900	3.550	4.989,64
10/1/2020	1,4500	-0,68%	1,4500	1,4500	1,4500	100	145,00
09/1/2020	1,4600	2,10%	1,4450	1,4600	1,3900	6.496	9.158,71
08/1/2020	1,4300	-0,69%	1,4000	1,4300	1,4000	4.552	6.388,36
07/1/2020	1,4400	1,05%	1,3900	1,4400	1,3900	1.750	2.447,95
03/1/2020	1,4250	-1,04%	1,4000	1,4300	1,3800	3.450	4.877,05
02/1/2020	1,4400	2,86%	1,3800	1,4400	1,3500	4.149	5.791,94
31/12/2019	1,4000	1,82%	1,4150	1,4150	1,3500	5.014	6.857,65
30/12/2019	1,3750	-1,08%	1,3700	1,4200	1,3450	13.462	18.478,04
27/12/2019	1,3900	-2,80%	1,4100	1,4400	1,3800	3.061	4.254,29
23/12/2019	1,4300	0,00%	1,4300	1,4300	1,4300		,00
20/12/2019	1,4300	-0,35%	1,4200	1,4300	1,4000	700	994,24
19/12/2019	1,4350	1,41%	1,4150	1,4400	1,4150	1.200	1.721,75
18/12/2019	1,4150	3,66%	1,3650	1,4150	1,3350	19.092	26.167,10
17/12/2019	1,3650	-3,19%	1,3950	1,3950	1,3600	1.839	2.515,89
16/12/2019	1,4100	-1,40%	1,4000	1,4100	1,3750	1.445	2.013,28
13/12/2019	1,4300	4,00%	1,3100	1,4300	1,3100	3.330	4.682,46
12/12/2019	1,3750	2,23%	1,3200	1,3800	1,3200	2.712	3.607,50
11/12/2019	1,3450	3,07%	1,3200	1,3450	1,3000	2.860	3.775,65
10/12/2019	1,3050	-1,14%	1,3200	1,3400	1,3000	4.747	6.235,66
09/12/2019	1,3200	-1,86%	1,3450	1,3450	1,3200	2.752	3.659,23
06/12/2019	1,3450	0,00%	1,3600	1,3750	1,3400	1.526	2.052,40
05/12/2019	1,3450	-2,54%	1,3500	1,3600	1,3450	4.135	5.569,95
04/12/2019	1,3800	0,00%	1,3800	1,3800	1,3800	190	262,20
03/12/2019	1,3800	-1,43%	1,3900	1,4000	1,3700	4.950	6.840,25
02/12/2019	1,4000	0,00%	1,3800	1,4000	1,3750	2.210	3.043,55
29/11/2019	1,4000	0,00%	1,4200	1,4200	1,3800	10.594	14.793,80
28/11/2019	1,4000	-0,36%	1,4000	1,4000	1,3800	2.752	3.816,53
27/11/2019	1,4050	0,36%	1,4050	1,4100	1,4050	550	775,25
26/11/2019	1,4000	0,36%	1,4000	1,4000	1,4000	1.806	2.528,40
25/11/2019	1,3950	-3,79%	1,4200	1,4200	1,3950	5.707	8.000,47
22/11/2019	1,4500	1,40%	1,4000	1,4500	1,4000	944	1.322,15
21/11/2019	1,4300	-0,69%	1,4350	1,4350	1,4300	564	806,84
20/11/2019	1,4400	-0,69%	1,4050	1,4400	1,4050	3.643	5.171,96
19/11/2019	1,4500	-0,34%	1,4100	1,4500	1,4000	2.865	4.067,50
18/11/2019	1,4550	0,34%	1,4600	1,4700	1,4300	10.707	15.611,56
15/11/2019	1,4500	-0,68%	1,4500	1,4500	1,4500	100	145,00
14/11/2019	1,4600	0,00%	1,4500	1,4800	1,4500	29.850	43.805,70
13/11/2019	1,4600	1,04%	1,5000	1,5000	1,4000	606	884,32
12/11/2019	1,4450	0,35%	1,4000	1,4450	1,3800	2.900	4.107,50
11/11/2019	1,4400	-0,69%	1,4000	1,4400	1,3600	13.861	19.240,01
08/11/2019	1,4500	-2,68%	1,4550	1,4550	1,4500	1.100	1.599,00
07/11/2019	1,4900	3,47%	1,4750	1,4900	1,4600	4.184	6.192,18
06/11/2019	1,4400	-0,69%	1,4400	1,4400	1,4400	1.200	1.728,00
05/11/2019	1,4500	-2,03%	1,4500	1,4500	1,4500	200	290,00
04/11/2019	1,4800	1,37%	1,4850	1,4850	1,4600	2.326	3.420,80
01/11/2019	1,4600	-1,35%	1,4650	1,4650	1,4300	14.399	20.980,98
31/10/2019	1,4800	2,78%	1,4400	1,4800	1,4350	2.401	3.479,04
30/10/2019	1,4400	-0,69%	1,4850	1,4900	1,4400	1.191	1.734,74
29/10/2019	1,4500	-2,68%	1,4700	1,4850	1,4450	3.350	4.900,88
25/10/2019	1,4900	-0,67%	1,4900	1,4900	1,4900	20	29,80
24/10/2019	1,5000	0,33%	1,4600	1,5000	1,4550	4.320	6.313,40
23/10/2019	1,4950	0,00%	1,4950	1,4950	1,4950		,00
22/10/2019	1,4950	0,00%	1,5000	1,5000	1,4650	2.700	4.012,88
21/10/2019	1,4950	-0,33%	1,4500	1,5000	1,4500	2.344	3.444,05
18/10/2019	1,5000	2,39%	1,4650	1,5100	1,4600	12.448	18.468,31
17/10/2019	1,4650	2,45%	1,4400	1,4650	1,4200	3.035	4.347,78
16/10/2019	1,4300	0,00%	1,4000	1,4600	1,4000	10.885	15.581,95
15/10/2019	1,4300	0,70%	1,4500	1,4500	1,4200	1.270	1.813,00
14/10/2019	1,4200	-1,05%	1,3800	1,4250	1,3800	1.325	1.855,28
11/10/2019	1,4350	4,74%	1,3700	1,4400	1,3700	31.180	43.996,68
10/10/2019	1,3700	-2,14%	1,4000	1,4000	1,3700	9.278	12.830,11
09/10/2019	1,4000	-0,36%	1,4400	1,4400	1,3800	37.455	52.331,16
08/10/2019	1,4050	-3,10%	1,4100	1,4300	1,4000	3.083	4.334,07
07/10/2019	1,4500	0,00%	1,4500	1,4500	1,4500	1.417	2.054,65
04/10/2019	1,4500	0,00%	1,4700	1,4700	1,4100	8.879	12.728,41
03/10/2019	1,4500	1,05%	1,4100	1,4600	1,4000	12.250	17.389,45
02/10/2019	1,4350	-2,38%	1,4300	1,4850	1,4100	11.320	16.198,20
01/10/2019	1,4700	-0,68%	1,4550	1,4850	1,4400	14.169	20.658,49
30/9/2019	1,4800	-2,63%	1,5500	1,5650	1,4800	7.362	11.083,87
27/9/2019	1,5200	-1,94%	1,5000	1,5400	1,4800	18.593	27.944,98
26/9/2019	1,5500	1,97%	1,5200	1,5700	1,5200	22.686	35.208,61
25/9/2019	1,5200	-1,30%	1,5200	1,5300	1,4800	11.884	17.859,30
24/9/2019	1,5400	1,32%	1,5100	1,5400	1,5100	15.355	23.506,46
23/9/2019	1,5200	-2,56%	1,5500	1,5500	1,5100	9.270	14.106,40
20/9/2019	1,5600	0,00%	1,5300	1,5750	1,5300	4.128	6.392,70
19/9/2019	1,5600	0,32%	1,5600	1,5700	1,5400	8.040	12.546,05
18/9/2019	1,5550	0,00%	1,5450	1,5700	1,5350	20.012	31.010,75
17/9/2019	1,5550	-0,64%	1,5600	1,5900	1,5500	20.117	31.329,06
16/9/2019	1,5650	-0,32%	1,5800	1,5900	1,5650	7.850	12.385,46
13/9/2019	1,5700	-2,79%	1,6150	1,6150	1,5650	13.003	20.537,39
12/9/2019	1,6150	-2,42%	1,6450	1,6500	1,5950	31.942	51.785,48
11/9/2019	1,6550	4,09%	1,6000	1,6850	1,5900	108.948	179.547,09
10/9/2019	1,5900	5,30%	1,5000	1,5900	1,4900	58.313	89.667,18
09/9/2019	1,5100	-0,66%	1,5450	1,5500	1,4500	33.655	51.112,85
06/9/2019	1,5200	5,92%	1,4050	1,5450	1,4050	80.212	121.199,08
05/9/2019	1,4350	0,35%	1,3900	1,4350	1,3900	11.340	16.062,08
04/9/2019	1,4300	-0,69%	1,3950	1,4300	1,3950	7.320	10.297,10
03/9/2019	1,4400	-0,69%	1,4200	1,4400	1,4000	6.640	9.359,90
02/9/2019	1,4500	0,00%	1,4200	1,4500	1,4200	1.545	2.212,80
30/8/2019	1,4500	0,00%	1,4500	1,4500	1,4500		,00
29/8/2019	1,4500	1,05%	1,4450	1,4500	1,4300	5.080	7.322,40
28/8/2019	1,4350	0,70%	1,4350	1,4400	1,4150	7.090	10.103,87
27/8/2019	1,4250	1,79%	1,3950	1,4250	1,3900	4.545	6.439,90
26/8/2019	1,4000	-1,41%	1,3850	1,4100	1,3850	6.290	8.757,11
23/8/2019	1,4200	-0,70%	1,4400	1,4400	1,3850	8.833	12.354,16
22/8/2019	1,4300	0,70%	1,4100	1,4300	1,3850	9.001	12.603,24
21/8/2019	1,4200	-0,35%	1,4200	1,4200	1,3700	2.183	3.053,99
20/8/2019	1,4250	0,00%	1,4250	1,4250	1,4250		,00
19/8/2019	1,4250	3,26%	1,4250	1,4350	1,3900	11.246	15.832,62
16/8/2019	1,3800	-1,43%	1,3850	1,3850	1,3700	3.622	4.989,64
14/8/2019	1,4000	-1,41%	1,4650	1,4650	1,3800	6.477	9.092,53
13/8/2019	1,4200	-0,70%	1,4100	1,4300	1,4000	5.320	7.562,00
12/8/2019	1,4300	-3,38%	1,4800	1,4800	1,4300	7.338	10.606,58
09/8/2019	1,4800	0,00%	1,4750	1,4800	1,4300	13.983	20.452,79
08/8/2019	1,4800	0,00%	1,5000	1,5000	1,4500	7.181	10.503,55
07/8/2019	1,4800	-1,33%	1,5000	1,5050	1,4700	6.910	10.332,13
06/8/2019	1,5000	-0,66%	1,4700	1,5000	1,4500	6.460	9.532,55
05/8/2019	1,5100	-0,98%	1,5350	1,5350	1,4700	6.851	10.276,00
02/8/2019	1,5250	0,33%	1,4600	1,5250	1,4500	9.819	14.704,07
01/8/2019	1,5200	0,66%	1,5400	1,5400	1,5000	9.050	13.766,25
31/7/2019	1,5100	1,00%	1,5100	1,5200	1,4650	18.107	27.085,88
30/7/2019	1,4950	-1,64%	1,5300	1,5300	1,4750	6.548	9.715,99
29/7/2019	1,5200	0,00%	1,5300	1,5300	1,4900	12.241	18.454,54
26/7/2019	1,5200	-2,56%	1,5200	1,5500	1,5000	16.581	25.141,27
25/7/2019	1,5600	0,65%	1,5850	1,5850	1,5300	19.951	31.086,10
24/7/2019	1,5500	6,90%	1,4900	1,5800	1,4250	73.095	110.063,52
23/7/2019	1,4500	1,05%	1,4700	1,4700	1,3900	26.984	38.435,18
22/7/2019	1,4350	-1,71%	1,4800	1,4900	1,4100	25.475	36.460,01
19/7/2019	1,4600	-0,68%	1,4350	1,4700	1,4200	9.710	14.120,30
18/7/2019	1,4700	1,03%	1,4800	1,4950	1,4500	8.060	11.917,65
17/7/2019	1,4550	3,93%	1,3800	1,4650	1,3800	29.786	42.525,86
16/7/2019	1,4000	0,72%	1,3800	1,4300	1,3700	31.890	44.519,96
15/7/2019	1,3900	-2,80%	1,4500	1,4500	1,3850	13.210	18.399,57
12/7/2019	1,4300	-0,69%	1,4350	1,4350	1,4100	9.171	13.004,23
11/7/2019	1,4400	1,41%	1,4500	1,4850	1,4100	26.535	38.323,34
10/7/2019	1,4200	-0,70%	1,3850	1,5000	1,3850	39.260	57.758,75
09/7/2019	1,4300	-2,05%	1,4300	1,4550	1,3900	17.225	24.607,46
08/7/2019	1,4600	4,29%	1,4350	1,4700	1,3600	50.605	71.648,29
05/7/2019	1,4000	-1,41%	1,3800	1,4000	1,3700	16.166	22.328,32
04/7/2019	1,4200	0,00%	1,4200	1,4200	1,3800	6.435	8.970,29
03/7/2019	1,4200	1,79%	1,3900	1,4350	1,3800	4.960	6.989,55
02/7/2019	1,3950	0,36%	1,3700	1,3950	1,3700	9.680	13.344,85
01/7/2019	1,3900	-1,42%	1,4000	1,4000	1,3750	16.149	22.391,75
28/6/2019	1,4100	-1,40%	1,3950	1,4300	1,3750	5.130	7.141,80
27/6/2019	1,4300	2,14%	1,4000	1,4350	1,3700	12.717	18.108,81
26/6/2019	1,4000	1,45%	1,4450	1,4450	1,3800	5.761	8.063,50
25/6/2019	1,3800	-1,08%	1,4000	1,4000	1,3700	4.320	6.006,00
24/6/2019	1,3950	-0,36%	1,4000	1,4000	1,3800	3.004	4.188,10
21/6/2019	1,4000	-2,10%	1,4000	1,4200	1,4000	8.602	12.050,57
20/6/2019	1,4300	2,14%	1,4400	1,4400	1,4150	2.695	3.851,23
19/6/2019	1,4000	0,00%	1,4300	1,4300	1,4000	2.662	3.736,14
18/6/2019	1,4000	0,00%	1,4200	1,4200	1,3900	4.100	5.764,75

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.%