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
01/9/2023	3,2400	0,31%	3,2400	3,2600	3,1700	20.412	65.361,11
31/8/2023	3,2300	-4,15%	3,3400	3,3700	3,2200	30.581	99.884,05
30/8/2023	3,3700	-3,16%	3,5000	3,5000	3,3600	12.255	41.659,76
29/8/2023	3,4800	0,00%	3,5000	3,5000	3,3500	15.843	54.696,59
28/8/2023	3,4800	-2,25%	3,4900	3,5100	3,4500	20.844	72.428,11
25/8/2023	3,5600	-0,56%	3,5400	3,5600	3,5400	2.940	10.431,73
24/8/2023	3,5800	0,28%	3,5100	3,5800	3,4900	6.751	23.814,92
23/8/2023	3,5700	-4,80%	3,5800	3,6300	3,5100	20.596	73.426,34
22/8/2023	3,7500	2,46%	3,7000	3,7800	3,6800	34.202	127.681,17
21/8/2023	3,6600	2,23%	3,6000	3,7000	3,6000	9.005	33.070,82
18/8/2023	3,5800	-1,38%	3,6500	3,6800	3,5700	12.059	43.567,72
17/8/2023	3,6300	-0,55%	3,6000	3,6400	3,5500	9.838	35.416,40
16/8/2023	3,6500	-0,54%	3,6700	3,6800	3,6000	7.587	27.421,28
14/8/2023	3,6700	1,38%	3,6000	3,6800	3,5000	9.654	34.538,18
11/8/2023	3,6200	-3,72%	3,7800	3,7800	3,6000	10.536	38.261,32
10/8/2023	3,7600	0,80%	3,7800	3,7800	3,6300	4.301	15.926,19
09/8/2023	3,7300	-0,80%	3,7900	3,7900	3,7200	10.817	40.452,33
08/8/2023	3,7600	0,00%	3,7900	3,8200	3,7200	23.381	88.165,89
07/8/2023	3,7600	2,73%	3,7200	3,7900	3,7000	25.942	97.077,57
04/8/2023	3,6600	3,68%	3,5500	3,7200	3,5000	39.014	142.168,34
03/8/2023	3,5300	1,15%	3,4700	3,5500	3,4600	6.853	24.055,47
02/8/2023	3,4900	-0,85%	3,4400	3,4900	3,3700	16.468	56.208,19
01/8/2023	3,5200	-0,56%	3,5400	3,5800	3,4900	8.537	30.035,84
31/7/2023	3,5400	2,61%	3,5600	3,5700	3,4800	8.502	30.027,24
28/7/2023	3,4500	-3,09%	3,5600	3,5600	3,4500	7.892	27.595,58
27/7/2023	3,5600	0,85%	3,5300	3,5600	3,4500	11.989	42.297,23
26/7/2023	3,5300	2,32%	3,4800	3,5400	3,4000	7.171	24.992,07
25/7/2023	3,4500	-0,58%	3,4800	3,4900	3,4100	10.797	37.063,23
24/7/2023	3,4700	4,52%	3,3200	3,5300	3,3200	19.248	65.645,99
21/7/2023	3,3200	1,22%	3,2400	3,3500	3,2400	13.199	43.568,48
20/7/2023	3,2800	1,86%	3,2900	3,2900	3,2200	6.196	20.040,23
19/7/2023	3,2200	-1,83%	3,2500	3,2900	3,2200	15.785	51.579,21
18/7/2023	3,2800	0,00%	3,2300	3,2800	3,1900	9.833	31.677,96
17/7/2023	3,2800	-0,30%	3,3300	3,3300	3,2500	1.795	5.864,73
14/7/2023	3,2900	-0,30%	3,2900	3,3100	3,2500	4.862	15.951,36
13/7/2023	3,3000	0,00%	3,2600	3,3000	3,2200	4.430	14.405,39
12/7/2023	3,3000	0,92%	3,3300	3,3400	3,2500	11.368	37.071,44
11/7/2023	3,2700	-0,30%	3,2300	3,2900	3,2300	9.550	31.076,15
10/7/2023	3,2800	-0,30%	3,3300	3,3300	3,2400	8.074	26.454,97
07/7/2023	3,2900	-0,30%	3,3300	3,3300	3,2400	6.942	22.695,00
06/7/2023	3,3000	-0,30%	3,2800	3,3100	3,2300	8.064	26.267,42
05/7/2023	3,3100	0,30%	3,2300	3,3300	3,2200	14.173	46.639,23
04/7/2023	3,3000	3,77%	3,1800	3,3800	3,1500	11.669	37.553,37
03/7/2023	3,1800	1,60%	3,0900	3,1800	3,0900	14.661	46.115,88
30/6/2023	3,1300	1,29%	3,1100	3,1900	3,1100	9.323	29.307,90
29/6/2023	3,0900	-0,64%	3,0800	3,1400	3,0600	8.862	27.385,07
28/6/2023	3,1100	0,65%	3,1200	3,1200	3,0600	2.245	6.951,20
27/6/2023	3,0900	0,98%	3,1000	3,1000	3,0100	1.149	3.485,26
26/6/2023	3,0600	-1,61%	3,1200	3,1800	3,0100	4.689	14.316,55
23/6/2023	3,1100	-0,32%	3,0600	3,1200	3,0500	5.037	15.489,19
22/6/2023	3,1200	-0,64%	3,0800	3,1300	3,0600	18.671	57.543,78
21/6/2023	3,1400	-0,32%	3,1000	3,1500	3,0700	14.150	43.865,35
20/6/2023	3,1500	-0,32%	3,1200	3,1800	3,1000	8.696	27.316,73
19/6/2023	3,1600	1,28%	3,1300	3,1700	3,1200	26.582	83.407,49
16/6/2023	3,1200	1,30%	3,1000	3,1700	3,0400	37.866	118.623,54
15/6/2023	3,0800	-0,32%	3,0000	3,1300	3,0000	6.196	18.737,51
14/6/2023	3,0900	0,00%	3,0500	3,1400	3,0400	10.515	32.381,45
13/6/2023	3,0900	1,64%	3,0200	3,0900	3,0200	9.372	28.578,54
12/6/2023	3,0400	-0,98%	3,1200	3,1200	3,0400	23.747	72.872,58
09/6/2023	3,0700	0,99%	3,0800	3,1000	3,0200	21.505	65.812,81
08/6/2023	3,0400	3,40%	2,9600	3,0800	2,9300	63.161	191.590,48
07/6/2023	2,9400	7,30%	2,7500	2,9400	2,7500	61.768	178.275,88
06/6/2023	2,7400	-0,36%	2,7400	2,7700	2,7000	26.425	72.125,97
02/6/2023	2,7500	0,36%	2,7200	2,7700	2,7200	5.380	14.680,34
01/6/2023	2,7400	-0,36%	2,7200	2,7800	2,7100	8.365	22.905,88
31/5/2023	2,7500	-0,72%	2,7400	2,7500	2,7400	2.700	7.417,80
30/5/2023	2,7700	0,00%	2,8000	2,8000	2,7000	11.496	31.300,64
29/5/2023	2,7700	1,09%	2,7700	2,7800	2,7100	7.231	19.842,38
26/5/2023	2,7400	1,11%	2,7200	2,7800	2,7000	19.167	52.280,52
25/5/2023	2,7100	0,37%	2,6900	2,7100	2,6100	52.636	140.029,36
24/5/2023	2,7000	0,00%	2,6900	2,7000	2,6600	1.900	5.111,70
23/5/2023	2,7000	0,37%	2,7100	2,7200	2,6300	13.509	36.125,06
22/5/2023	2,6900	2,67%	2,7000	2,7000	2,6300	18.988	50.830,19
19/5/2023	2,6200	-1,13%	2,6100	2,6800	2,6000	2.030	5.354,40
18/5/2023	2,6500	-1,12%	2,6200	2,6900	2,6100	7.383	19.554,54
17/5/2023	2,6800	0,00%	2,6700	2,7200	2,6700	2.019	5.429,38
16/5/2023	2,6800	1,52%	2,6700	2,7200	2,6500	6.470	17.345,40
15/5/2023	2,6400	-0,38%	2,6300	2,6500	2,6200	5.010	13.208,42
12/5/2023	2,6500	-1,12%	2,6500	2,6900	2,6500	2.760	7.378,40
11/5/2023	2,6800	-0,37%	2,6900	2,7000	2,6500	19.395	51.942,40
10/5/2023	2,6900	1,51%	2,6700	2,7000	2,6500	6.940	18.554,30
09/5/2023	2,6500	0,76%	2,6300	2,7000	2,6200	14.142	37.672,73
08/5/2023	2,6300	1,54%	2,5900	2,6400	2,5900	6.270	16.372,40
05/5/2023	2,5900	0,78%	2,5700	2,6100	2,5300	11.631	29.947,09
04/5/2023	2,5700	-1,15%	2,6200	2,6200	2,5400	4.076	10.457,19
03/5/2023	2,6000	0,00%	2,6000	2,6000	2,5500	2.112	5.444,04
02/5/2023	2,6000	0,00%	2,5900	2,6000	2,5300	3.442	8.845,46
28/4/2023	2,6000	-0,38%	2,6000	2,6200	2,5900	1.190	3.095,30
27/4/2023	2,6100	1,56%	2,5700	2,6500	2,5700	16.446	43.243,07
26/4/2023	2,5700	-1,15%	2,6200	2,6200	2,5600	13.145	34.071,77
25/4/2023	2,6000	1,17%	2,5900	2,6800	2,5500	25.963	68.258,98
24/4/2023	2,5700	-1,15%	2,5800	2,5800	2,5100	6.212	15.777,62
21/4/2023	2,6000	-0,38%	2,5900	2,6200	2,5500	5.408	13.966,67
20/4/2023	2,6100	1,16%	2,5800	2,6400	2,5300	3.931	10.160,73
19/4/2023	2,5800	-0,39%	2,6500	2,6500	2,5400	6.024	15.414,07
18/4/2023	2,5900	-2,26%	2,6800	2,6800	2,5700	8.910	23.152,60
13/4/2023	2,6500	1,92%	2,6000	2,6900	2,5400	11.850	31.240,00
12/4/2023	2,6000	-1,52%	2,6300	2,6300	2,5500	6.473	16.660,87
11/4/2023	2,6400	0,00%	2,6300	2,6700	2,5900	10.480	27.343,31
07/4/2023	2,6400	0,00%	2,6000	2,6500	2,5800	5.833	15.094,78
06/4/2023	2,6400	0,76%	2,6000	2,6500	2,5800	5.833	15.094,78
05/4/2023	2,6200	0,38%	2,6000	2,6400	2,5800	1.389	3.615,78
04/4/2023	2,6100	-1,51%	2,6300	2,6300	2,5900	12.132	31.587,80
03/4/2023	2,6500	1,92%	2,6500	2,7100	2,6500	6.846	18.363,96
31/3/2023	2,6000	-0,76%	2,6000	2,6600	2,5900	2.949	7.687,07
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	0,00%	2,2400	2,3000	2,2400	3.318	7.489,92

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.%