Συνεχης ενημερωση

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

2,4500 €

-0,0500 (-2,00%)

Άνοιγμα 2,4500
Υψηλό 2,4600
Χαμηλό 2,4400

Όγκος 1.029
Τζίρος 2.517 €
Πράξεις 6

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-2,10%	1,4200	1,4200	1,3900	4.100	5.764,75
14/6/2019	1,4300	0,70%	1,4000	1,4300	1,4000	7.853	11.086,07
13/6/2019	1,4200	1,43%	1,4000	1,4400	1,3800	26.085	36.820,62
12/6/2019	1,4000	3,70%	1,3700	1,4300	1,3600	64.378	89.672,61
11/6/2019	1,3500	-2,88%	1,4050	1,4100	1,3450	22.538	30.812,30
10/6/2019	1,3900	3,73%	1,3500	1,4000	1,3400	36.855	50.603,09
07/6/2019	1,3400	3,47%	1,3200	1,3400	1,2950	35.755	47.226,72
06/6/2019	1,2950	4,02%	1,2800	1,3200	1,2550	30.425	39.187,82
05/6/2019	1,2450	0,40%	1,1850	1,2900	1,1850	7.150	8.912,50
04/6/2019	1,2400	-1,59%	1,2250	1,2450	1,2100	2.969	3.666,86
03/6/2019	1,2600	0,00%	1,2250	1,2800	1,2250	10.033	12.653,90
31/5/2019	1,2600	0,80%	1,2200	1,2700	1,2000	12.935	16.068,64
30/5/2019	1,2500	0,81%	1,2400	1,2650	1,2150	10.650	13.209,55
29/5/2019	1,2400	0,00%	1,2400	1,2400	1,1800	10.901	13.172,19
28/5/2019	1,2400	3,33%	1,1800	1,2400	1,1800	7.161	8.622,09
27/5/2019	1,2000	7,14%	1,1250	1,2000	1,1200	21.095	24.261,89
24/5/2019	1,1200	1,36%	1,1300	1,1500	1,1100	20.145	22.648,83
23/5/2019	1,1050	-3,49%	1,1850	1,1850	1,1050	9.950	11.204,40
22/5/2019	1,1450	-2,97%	1,1600	1,1900	1,1400	7.242	8.395,41
21/5/2019	1,1800	-0,84%	1,1600	1,1800	1,1600	2.052	2.400,61
20/5/2019	1,1900	1,71%	1,1900	1,1900	1,1900	1	1,19
17/5/2019	1,1700	1,74%	1,1500	1,1700	1,1200	3.635	4.159,70
16/5/2019	1,1500	0,00%	1,1700	1,1700	1,1500	2.279	2.635,11
15/5/2019	1,1500	-3,36%	1,1800	1,1800	1,1400	2.050	2.386,60
14/5/2019	1,1900	0,00%	1,2000	1,2300	1,1900	1.646	1.984,24
13/5/2019	1,1900	0,00%	1,1900	1,1900	1,1900	250	297,50
10/5/2019	1,1900	1,71%	1,1500	1,1900	1,1350	8.723	10.124,79
09/5/2019	1,1700	0,00%	1,2150	1,2150	1,1200	16.706	19.120,76
08/5/2019	1,1700	-2,50%	1,2400	1,2400	1,1700	1.810	2.124,07
07/5/2019	1,2000	1,69%	1,2100	1,2100	1,1700	2.191	2.594,90
06/5/2019	1,1800	-2,48%	1,2100	1,2200	1,1700	18.085	21.606,26
03/5/2019	1,2100	-5,84%	1,3400	1,3400	1,1950	38.077	46.959,36
02/5/2019	1,2850	2,39%	1,2300	1,3400	1,2300	16.322	20.992,55
30/4/2019	1,2550	-4,20%	1,3200	1,3200	1,2550	4.142	5.216,79
25/4/2019	1,3100	-0,76%	1,2900	1,3400	1,2900	5.451	7.123,84
24/4/2019	1,3200	-4,35%	1,4000	1,4000	1,2400	90.119	114.274,63
23/4/2019	1,3800	0,00%	1,3800	1,3800	1,3800	50	69,00
18/4/2019	1,3800	0,00%	1,3800	1,3800	1,3800	7	9,66
17/4/2019	1,3800	0,73%	1,3800	1,3800	1,3800	2	2,76
16/4/2019	1,3700	-6,16%	1,4000	1,4000	1,3400	51.451	70.004,44
15/4/2019	1,4600	2,82%	1,4300	1,4800	1,4300	24.295	35.303,71
12/4/2019	1,4200	2,90%	1,3750	1,4200	1,3750	26.597	37.282,71
11/4/2019	1,3800	0,36%	1,3750	1,3800	1,3300	6.897	9.446,37
10/4/2019	1,3750	-0,36%	1,3500	1,3900	1,3450	11.057	14.965,55
09/4/2019	1,3800	-0,72%	1,3900	1,4000	1,3600	9.153	12.687,36
08/4/2019	1,3900	-0,36%	1,3900	1,3900	1,3700	2.140	2.944,35
05/4/2019	1,3950	1,45%	1,3700	1,4250	1,3700	13.362	18.712,37
04/4/2019	1,3750	3,00%	1,3100	1,3750	1,3100	16.712	22.548,13
03/4/2019	1,3350	0,38%	1,3350	1,3400	1,3300	1.750	2.336,75
02/4/2019	1,3300	-0,37%	1,3550	1,3800	1,3300	5.362	7.173,40
01/4/2019	1,3350	0,75%	1,3350	1,3450	1,3000	14.604	19.313,70
29/3/2019	1,3250	-1,12%	1,3000	1,3350	1,3000	7.486	9.796,10
28/3/2019	1,3400	1,90%	1,3000	1,3500	1,3000	377	491,69
27/3/2019	1,3150	0,38%	1,3100	1,3150	1,2800	2.610	3.380,40
26/3/2019	1,3100	-2,96%	1,3150	1,3150	1,3100	1.780	2.335,78
22/3/2019	1,3500	0,37%	1,3000	1,3500	1,3000	5.739	7.554,74
21/3/2019	1,3450	2,67%	1,2750	1,3450	1,2750	3.142	4.062,70
20/3/2019	1,3100	0,38%	1,3100	1,3100	1,2950	2.162	2.814,21
19/3/2019	1,3050	-1,88%	1,3200	1,3500	1,3050	5.131	6.730,02
18/3/2019	1,3300	-1,48%	1,3600	1,3600	1,3250	4.615	6.137,56
15/3/2019	1,3500	-0,74%	1,3500	1,3700	1,3300	3.354	4.512,13
14/3/2019	1,3600	0,37%	1,3300	1,3900	1,3300	12.671	17.235,23
13/3/2019	1,3550	2,65%	1,3400	1,3750	1,3200	13.241	17.913,07
12/3/2019	1,3200	-1,49%	1,3100	1,3500	1,3100	1.599	2.124,68
08/3/2019	1,3400	0,37%	1,3300	1,3400	1,3000	1.620	2.152,80
07/3/2019	1,3350	-3,26%	1,3600	1,3600	1,2900	2.455	3.268,04
06/3/2019	1,3800	1,47%	1,3300	1,3800	1,3300	10.355	14.064,17
05/3/2019	1,3600	1,49%	1,3200	1,3600	1,3150	1.654	2.225,66
04/3/2019	1,3400	-0,37%	1,3500	1,3650	1,3200	5.958	7.990,93
01/3/2019	1,3450	0,37%	1,3500	1,3600	1,3150	16.979	22.776,93
28/2/2019	1,3400	5,51%	1,3000	1,3500	1,2850	24.634	32.479,16
27/2/2019	1,2700	-1,17%	1,2600	1,2700	1,2500	3.421	4.318,22
26/2/2019	1,2850	0,00%	1,2850	1,3000	1,2650	2.681	3.428,05
25/2/2019	1,2850	-0,77%	1,3000	1,3100	1,2700	2.858	3.650,94
22/2/2019	1,2950	1,57%	1,2900	1,3000	1,2900	1.281	1.656,73
21/2/2019	1,2750	-0,78%	1,2750	1,2900	1,2700	9.648	12.302,94
20/2/2019	1,2850	-0,39%	1,2800	1,3000	1,2700	5.660	7.250,55
19/2/2019	1,2900	0,39%	1,2850	1,3200	1,2750	9.934	12.774,45
18/2/2019	1,2850	-0,39%	1,2750	1,3150	1,2750	11.466	14.713,87
15/2/2019	1,2900	-3,37%	1,3000	1,3250	1,2750	6.706	8.677,46
14/2/2019	1,3350	-0,37%	1,3100	1,3400	1,3100	534	705,07
13/2/2019	1,3400	-0,74%	1,3200	1,3600	1,3200	4.971	6.662,13
12/2/2019	1,3500	2,66%	1,2800	1,3500	1,2750	8.791	11.507,01
11/2/2019	1,3150	3,14%	1,2900	1,3150	1,2500	6.473	8.293,95
08/2/2019	1,2750	1,19%	1,2400	1,2750	1,2400	2.911	3.660,03
07/2/2019	1,2600	0,00%	1,2400	1,2650	1,2350	820	1.022,70
06/2/2019	1,2600	1,20%	1,2350	1,2800	1,2350	4.903	6.108,83
05/2/2019	1,2450	-0,40%	1,2450	1,2550	1,2400	4.189	5.217,94
04/2/2019	1,2500	0,00%	1,2150	1,2500	1,2000	15.482	18.965,29
01/2/2019	1,2500	0,00%	1,2200	1,2500	1,2200	7.466	9.196,59
31/1/2019	1,2500	0,40%	1,2550	1,2550	1,2300	3.398	4.199,26
30/1/2019	1,2450	-1,19%	1,2550	1,2700	1,2400	8.461	10.610,38
29/1/2019	1,2600	1,61%	1,2450	1,2700	1,2400	11.850	14.862,50
28/1/2019	1,2400	-0,40%	1,2350	1,2400	1,2200	6.300	7.784,20
25/1/2019	1,2450	2,05%	1,2200	1,2800	1,2200	21.456	26.780,23
24/1/2019	1,2200	4,72%	1,1650	1,2200	1,1650	15.910	18.871,49
23/1/2019	1,1650	-0,85%	1,1650	1,1750	1,1500	16.020	18.666,90
22/1/2019	1,1750	0,86%	1,1800	1,1800	1,1550	5.817	6.779,39
21/1/2019	1,1650	-1,27%	1,1500	1,1700	1,1500	915	1.065,70
18/1/2019	1,1800	0,00%	1,1700	1,1800	1,1500	824	964,58
17/1/2019	1,1800	3,96%	1,1500	1,1800	1,1250	2.472	2.829,46
16/1/2019	1,1350	-0,87%	1,1350	1,1500	1,1350	250	284,13
15/1/2019	1,1450	-4,18%	1,1600	1,1600	1,1450	4.600	5.295,65
14/1/2019	1,1950	-0,42%	1,1650	1,2000	1,1650	1.250	1.483,65
11/1/2019	1,2000	2,56%	1,1700	1,2000	1,1700	1.830	2.152,15
10/1/2019	1,1700	-0,85%	1,1500	1,1800	1,1500	2.321	2.684,02
09/1/2019	1,1800	-0,42%	1,1600	1,1900	1,1500	3.900	4.548,58
08/1/2019	1,1850	0,42%	1,1600	1,1850	1,1500	5.769	6.661,20
07/1/2019	1,1800	0,85%	1,1650	1,1800	1,1600	511	594,48
04/1/2019	1,1700	-1,27%	1,1850	1,1850	1,1700	420	492,90
03/1/2019	1,1850	1,28%	1,1700	1,1850	1,1700	112	131,82
02/1/2019	1,1700	-2,09%	1,1700	1,1700	1,1600	1.054	1.230,85
31/12/2018	1,1950	-0,42%	1,1650	1,1950	1,1650	51	59,45
28/12/2018	1,2000	8,11%	1,1350	1,2000	1,1350	191	228,23
27/12/2018	1,1100	-0,89%	1,1100	1,1100	1,0900	2.959	3.252,28
21/12/2018	1,1200	1,36%	1,1050	1,1400	1,1000	3.276	3.610,05
20/12/2018	1,1050	-4,33%	1,1050	1,1200	1,0900	5.314	5.833,11
19/12/2018	1,1550	3,13%	1,1100	1,1550	1,1100	1.610	1.792,05
18/12/2018	1,1200	-1,32%	1,1150	1,1350	1,1100	5.330	5.959,28
17/12/2018	1,1350	-3,81%	1,1450	1,1450	1,1300	1.000	1.139,00
14/12/2018	1,1800	3,51%	1,1800	1,1800	1,1800	10	11,80
13/12/2018	1,1400	-2,56%	1,1850	1,2000	1,1400	1.510	1.787,30
12/12/2018	1,1700	2,63%	1,1700	1,1700	1,1700	13	15,21
11/12/2018	1,1400	-0,44%	1,1450	1,1450	1,1150	307	347,48
10/12/2018	1,1450	-1,72%	1,1300	1,1450	1,1300	3.550	4.012,25
07/12/2018	1,1650	0,43%	1,1600	1,2100	1,1500	8.634	10.280,27
06/12/2018	1,1600	0,00%	1,1600	1,1600	1,1400	1.553	1.786,23
05/12/2018	1,1600	-3,33%	1,1500	1,1800	1,1500	6.480	7.486,30
04/12/2018	1,2000	0,84%	1,1900	1,2000	1,1900	3.645	4.362,55
03/12/2018	1,1900	5,78%	1,0950	1,1900	1,0950	4.591	5.269,11
30/11/2018	1,1250	1,81%	1,0950	1,1250	1,0800	4.925	5.383,63
29/11/2018	1,1050	-3,49%	1,1300	1,1400	1,0800	11.743	12.909,69
28/11/2018	1,1450	-2,97%	1,1500	1,1500	1,1350	1.425	1.630,13
27/11/2018	1,1800	0,00%	1,1800	1,1800	1,1800	50	59,00
26/11/2018	1,1800	2,61%	1,1800	1,1800	1,1800	10	11,80
23/11/2018	1,1500	4,55%	1,1000	1,1500	1,0950	1.557	1.728,00
22/11/2018	1,1000	-2,22%	1,1000	1,1050	1,0600	6.110	6.611,55
21/11/2018	1,1250	0,00%	1,0950	1,1250	1,0950	1.650	1.825,85
20/11/2018	1,1250	-1,32%	1,1400	1,1450	1,0900	14.259	15.837,94
19/11/2018	1,1400	-6,56%	1,1900	1,1900	1,1400	895	1.033,58
16/11/2018	1,2200	0,00%	1,2200	1,2200	1,2200	27	32,94
15/11/2018	1,2200	0,00%	1,2000	1,2200	1,2000	202	243,44
14/11/2018	1,2200	3,83%	1,2000	1,2200	1,2000	710	852,50
13/11/2018	1,1750	-2,08%	1,1650	1,1950	1,1650	540	632,00
12/11/2018	1,2000	-1,23%	1,2100	1,2100	1,2000	100	120,50
09/11/2018	1,2150	0,41%	1,2100	1,2200	1,2100	150	182,00
08/11/2018	1,2100	-1,63%	1,2250	1,2300	1,2000	486	589,08
07/11/2018	1,2300	1,65%	1,2000	1,2300	1,1900	546	653,76
06/11/2018	1,2100	-1,63%	1,1900	1,2100	1,1800	1.104	1.320,34
05/11/2018	1,2300	3,80%	1,1650	1,2300	1,1500	1.210	1.420,05
02/11/2018	1,1850	-1,25%	1,1600	1,2100	1,1450	6.950	8.219,15
01/11/2018	1,2000	0,84%	1,1650	1,2000	1,1600	1.394	1.643,68
31/10/2018	1,1900	2,15%	1,1550	1,1900	1,1300	9.685	11.234,13
30/10/2018	1,1650	-1,27%	1,1850	1,1850	1,1650	301	353,19
29/10/2018	1,1800	2,61%	1,1800	1,1850	1,1800	455	538,15
26/10/2018	1,1500	-3,77%	1,1600	1,1950	1,1500	2.590	3.017,52
25/10/2018	1,1950	0,00%	1,1950	1,1950	1,1950	55	65,73
24/10/2018	1,1950	2,58%	1,1650	1,1950	1,1650	515	605,88
23/10/2018	1,1650	-6,05%	1,2000	1,2000	1,1650	2.100	2.486,75
22/10/2018	1,2400	1,22%	1,2200	1,2400	1,2200	755	922,70
19/10/2018	1,2250	-0,81%	1,1900	1,2250	1,1850	1.410	1.687,75
18/10/2018	1,2350	0,41%	1,2000	1,2450	1,1900	4.301	5.201,36
17/10/2018	1,2300	-0,81%	1,2200	1,2300	1,2100	411	501,19
16/10/2018	1,2400	0,00%	1,2200	1,2400	1,2100	180	221,55
15/10/2018	1,2400	1,64%	1,2000	1,2400	1,1950	495	598,65
12/10/2018	1,2200	2,52%	1,1700	1,2200	1,1700	1.610	1.948,75
11/10/2018	1,1900	0,00%	1,1700	1,1900	1,1450	1.330	1.549,70
10/10/2018	1,1900	1,71%	1,1900	1,1900	1,1900	276	328,44
09/10/2018	1,1700	-0,43%	1,1450	1,1950	1,1350	8.905	10.241,73
08/10/2018	1,1750	-2,08%	1,1850	1,1850	1,1350	4.614	5.317,44
05/10/2018	1,2000	-0,83%	1,1750	1,2050	1,1700	2.088	2.471,79
04/10/2018	1,2100	3,42%	1,1700	1,2100	1,1600	824	976,46
03/10/2018	1,1700	-0,43%	1,1600	1,1750	1,1250	4.260	4.898,47
02/10/2018	1,1750	-4,47%	1,2100	1,2100	1,1600	8.043	9.440,28
01/10/2018	1,2300	-0,40%	1,2550	1,2550	1,1950	2.180	2.642,33
28/9/2018	1,2350	-2,37%	1,2700	1,2700	1,2050	6.893	8.451,87
27/9/2018	1,2650	-0,39%	1,2600	1,2650	1,2300	12.167	15.193,11
26/9/2018	1,2700	-1,17%	1,2500	1,2800	1,2500	1.892	2.367,40
25/9/2018	1,2850	0,00%	1,2700	1,2850	1,2500	2.635	3.321,43
24/9/2018	1,2850	-0,77%	1,2450	1,2850	1,2350	2.890	3.612,38
21/9/2018	1,2950	4,86%	1,2950	1,2950	1,2350	985	1.229,88
20/9/2018	1,2350	-5,00%	1,2900	1,2900	1,2350	1.250	1.553,40
19/9/2018	1,3000	0,78%	1,3000	1,3000	1,3000	100	130,00
18/9/2018	1,2900	-1,90%	1,2950	1,3300	1,2700	4.065	5.197,10
17/9/2018	1,3150	1,15%	1,3000	1,3300	1,2800	1.935	2.521,98
14/9/2018	1,3000	-1,14%	1,3100	1,3200	1,3000	3.779	4.939,68
13/9/2018	1,3150	-2,95%	1,3100	1,3350	1,2850	3.250	4.245,45
12/9/2018	1,3550	-1,81%	1,3600	1,3600	1,3300	305	407,15
11/9/2018	1,3800	-0,36%	1,3600	1,3800	1,3400	390	525,20
10/9/2018	1,3850	1,84%	1,3000	1,3850	1,3000	1.255	1.661,83
07/9/2018	1,3600	0,74%	1,3400	1,3600	1,3200	2.445	3.245,60
06/9/2018	1,3500	-2,17%	1,3750	1,3750	1,3450	535	729,13
05/9/2018	1,3800	-1,08%	1,3800	1,3800	1,3800	750	1.035,00
04/9/2018	1,3950	-0,36%	1,3950	1,4100	1,3950	580	810,68
03/9/2018	1,4000	1,08%	1,4000	1,4000	1,4000	10	14,00
31/8/2018	1,3850	-1,07%	1,4000	1,4000	1,3700	1.748	2.401,86
30/8/2018	1,4000	2,19%	1,3700	1,4000	1,3700	4.598	6.327,41
29/8/2018	1,3700	-1,44%	1,3700	1,3700	1,3700	200	274,00
28/8/2018	1,3900	0,00%	1,3800	1,3900	1,3700	2.760	3.795,53
27/8/2018	1,3900	0,72%	1,3700	1,3900	1,3700	2.305	3.157,95
24/8/2018	1,3800	-0,36%	1,3700	1,3850	1,3700	5.245	7.207,90
23/8/2018	1,3850	1,09%	1,3550	1,3850	1,3550	320	436,38
22/8/2018	1,3700	0,00%	1,3700	1,3700	1,3650	10.381	14.215,00
21/8/2018	1,3700	0,00%	1,3700	1,3700	1,3500	5.506	7.524,10
20/8/2018	1,3700	0,00%	1,3700	1,3700	1,3700	1.410	1.931,70
17/8/2018	1,3700	0,00%	1,3700	1,3700	1,3500	822	1.113,68
16/8/2018	1,3700	-1,08%	1,3750	1,3750	1,3300	4.535	6.146,15
14/8/2018	1,3850	0,00%	1,3750	1,4000	1,3700	1.735	2.405,10
13/8/2018	1,3850	2,59%	1,3500	1,3850	1,3500	3.039	4.121,43
10/8/2018	1,3500	-1,82%	1,3500	1,3600	1,3400	502	678,50
09/8/2018	1,3750	-1,08%	1,3750	1,3750	1,3750	125	171,88
08/8/2018	1,3900	0,00%	1,3300	1,3900	1,3300	122	168,98
07/8/2018	1,3900	0,00%	1,3650	1,3900	1,3500	175	237,20
06/8/2018	1,3900	0,00%	1,3900	1,3900	1,3900		,00
03/8/2018	1,3900	0,00%	1,3800	1,3900	1,3800	265	365,90
02/8/2018	1,3900	2,96%	1,3900	1,3900	1,3900	5	6,95
01/8/2018	1,3500	-2,88%	1,3500	1,3500	1,3500	550	742,50
31/7/2018	1,3900	0,72%	1,3800	1,3900	1,3800	5.940	8.245,16
30/7/2018	1,3800	2,99%	1,3250	1,3800	1,3250	8.491	11.526,22
27/7/2018	1,3400	0,00%	1,3400	1,3400	1,3400	50	67,00
26/7/2018	1,3400	0,00%	1,3400	1,3400	1,3400	7	9,38
25/7/2018	1,3400	2,29%	1,3200	1,3400	1,3200	170	227,60
24/7/2018	1,3100	0,00%	1,3100	1,3100	1,3100	25	32,75
23/7/2018	1,3100	0,00%	1,2700	1,3100	1,2600	4.015	5.097,86
20/7/2018	1,3100	0,00%	1,3200	1,3200	1,2700	2.215	2.846,78
19/7/2018	1,3100	0,00%	1,3100	1,3100	1,3100	150	196,50
18/7/2018	1,3100	1,95%	1,2950	1,3100	1,2550	1.358	1.737,55
17/7/2018	1,2850	0,00%	1,2850	1,2850	1,2800	1.277	1.637,77
16/7/2018	1,2850	0,78%	1,2700	1,2850	1,2700	425	539,83
13/7/2018	1,2750	1,59%	1,2550	1,2750	1,2400	955	1.200,13
12/7/2018	1,2550	-2,33%	1,2500	1,2600	1,2300	11.700	14.504,88
11/7/2018	1,2850	0,00%	1,2850	1,2850	1,2850	20	25,70
10/7/2018	1,2850	1,18%	1,2450	1,2850	1,2400	1.235	1.541,05
09/7/2018	1,2700	2,01%	1,2500	1,2700	1,2400	1.619	2.023,19
06/7/2018	1,2450	-1,19%	1,2450	1,2800	1,2400	1.410	1.755,63
05/7/2018	1,2600	-0,40%	1,2800	1,2800	1,2300	7.395	9.283,74
04/7/2018	1,2650	-1,56%	1,2750	1,2750	1,2500	3.585	4.530,80
03/7/2018	1,2850	-1,91%	1,2750	1,2850	1,2750	173	220,73
02/7/2018	1,3100	1,55%	1,2600	1,3100	1,2550	4.528	5.781,35
29/6/2018	1,2900	1,98%	1,2900	1,3000	1,2800	2.443	3.143,50
28/6/2018	1,2650	-5,24%	1,3000	1,3000	1,2650	5.425	6.954,97
27/6/2018	1,3350	1,52%	1,3200	1,3400	1,2950	2.727	3.559,71
26/6/2018	1,3150	-1,50%	1,3350	1,3350	1,3050	2.255	2.980,08
25/6/2018	1,3350	0,00%	1,3400	1,3400	1,3250	355	472,80
22/6/2018	1,3350	-0,74%	1,3450	1,3450	1,3000	3.853	5.063,90
21/6/2018	1,3450	1,13%	1,3600	1,3600	1,3000	2.006	2.629,16
20/6/2018	1,3300	-1,48%	1,3100	1,3300	1,3100	635	835,29
19/6/2018	1,3500	1,12%	1,3100	1,3500	1,2800	2.151	2.799,58
18/6/2018	1,3350	-1,11%	1,3450	1,3450	1,3300	860	1.153,90
15/6/2018	1,3500	0,75%	1,2900	1,3600	1,2850	14.522	19.374,63
14/6/2018	1,3400	0,00%	1,3300	1,3400	1,3300	751	1.002,22
13/6/2018	1,3400	2,29%	1,3000	1,3400	1,2700	3.681	4.817,84
12/6/2018	1,3100	0,77%	1,2900	1,3100	1,2900	185	239,15
11/6/2018	1,3000	-0,76%	1,3000	1,3000	1,3000	50	65,00
08/6/2018	1,3100	2,34%	1,3200	1,3200	1,2600	3.956	5.109,81
07/6/2018	1,2800	-5,19%	1,3400	1,3400	1,2800	22.009	28.648,80
06/6/2018	1,3500	-1,46%	1,3750	1,3750	1,3300	9.749	13.083,34
05/6/2018	1,3700	-0,36%	1,3650	1,3700	1,3450	4.085	5.550,90
04/6/2018	1,3750	-1,08%	1,3700	1,3750	1,3300	4.208	5.756,03
01/6/2018	1,3900	0,00%	1,3500	1,3900	1,3500	2.250	3.067,51
31/5/2018	1,3900	2,21%	1,3500	1,4000	1,3450	5.670	7.775,25
30/5/2018	1,3600	0,00%	1,3600	1,3600	1,3600	50	68,00
29/5/2018	1,3600	0,00%	1,3000	1,3600	1,3000	1.785	2.355,98
25/5/2018	1,3600	0,00%	1,3500	1,3650	1,3250	2.447	3.293,90
24/5/2018	1,3600	-1,45%	1,3700	1,3700	1,3500	1.798	2.445,56
23/5/2018	1,3800	0,00%	1,3800	1,3800	1,3800		,00
22/5/2018	1,3800	0,00%	1,3550	1,3800	1,3450	6.649	9.005,94
21/5/2018	1,3800	-1,43%	1,3600	1,3850	1,3500	6.515	8.874,15
18/5/2018	1,4000	1,45%	1,3850	1,4000	1,3600	2.479	3.403,86
17/5/2018	1,3800	0,73%	1,3700	1,3800	1,3700	2.130	2.935,28
16/5/2018	1,3700	-2,49%	1,3750	1,3950	1,3350	44.601	60.619,03
15/5/2018	1,4050	-1,75%	1,4050	1,4050	1,3700	1.998	2.769,77
14/5/2018	1,4300	0,35%	1,3900	1,4300	1,3800	1.933	2.693,95
11/5/2018	1,4250	1,06%	1,4000	1,4250	1,3800	9.365	13.044,92
10/5/2018	1,4100	-1,74%	1,3900	1,4350	1,3750	13.799	19.181,13
09/5/2018	1,4350	2,50%	1,4300	1,4350	1,3900	3.004	4.205,16
08/5/2018	1,4000	0,72%	1,3900	1,4100	1,3600	11.785	16.336,07
07/5/2018	1,3900	-2,11%	1,4100	1,4400	1,3900	2.375	3.326,75
04/5/2018	1,4200	-3,40%	1,5000	1,5000	1,4200	12.139	17.938,15
03/5/2018	1,4700	1,73%	1,4400	1,5100	1,4300	23.571	34.800,89
02/5/2018	1,4450	0,35%	1,4500	1,4500	1,4200	9.231	13.302,10
30/4/2018	1,4400	2,13%	1,4300	1,4500	1,4000	22.935	32.585,90
27/4/2018	1,4100	-0,70%	1,4300	1,4650	1,4000	5.495	7.789,78
26/4/2018	1,4200	1,79%	1,4000	1,4200	1,3700	13.090	18.238,69
25/4/2018	1,3950	-4,12%	1,4600	1,4600	1,3950	13.820	19.489,12
24/4/2018	1,4550	-5,52%	1,5400	1,5400	1,4550	15.284	22.431,42
23/4/2018	1,5400	4,41%	1,4850	1,5550	1,4850	54.552	82.775,99
20/4/2018	1,4750	0,00%	1,4800	1,4800	1,4500	5.042	7.387,75
19/4/2018	1,4750	2,43%	1,4400	1,4750	1,4350	13.614	19.836,05
18/4/2018	1,4400	0,00%	1,4400	1,4400	1,4100	15.982	22.634,81
17/4/2018	1,4400	0,35%	1,4250	1,4400	1,4100	4.606	6.578,74
16/4/2018	1,4350	1,06%	1,3900	1,4500	1,3800	6.200	8.851,96
13/4/2018	1,4200	1,07%	1,4200	1,4200	1,4000	4.100	5.770,16
12/4/2018	1,4050	0,00%	1,4150	1,4150	1,3800	3.525	4.924,98

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	0,1284	29,96 %	0,0296	25.406.593
ΦΡΙΓΟ	0,1320	20,00 %	0,0220	1.347.678
ΑΝΕΚ	0,2280	19,37 %	0,0370	2.306.402
ΑΚΡΙΤ	0,5900	12,38 %	0,0650	420
ΑΤΤ	0,1930	9,66 %	0,0170	3.653.282
ΝΤΟΠΛΕΡ	0,7950	9,66 %	0,0700	24.750
ΣΑΡΑΝ	1,3700	9,60 %	0,1200	1.290
ΛΕΒΚ	0,2520	9,57 %	0,0220	1.800
ΚΡΕΚΑ	0,2180	9,00 %	0,0180	89.658
ΑΤΤΙΚΑ	2,3500	8,80 %	0,1900	278.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,0350	-6,76 %	-0,0750	2.717
ΠΑΙΡ	1,0000	-4,31 %	-0,0450	2.670
ΑΑΑΠ	5,9500	-4,03 %	-0,2500	351
ΠΛΑΚΡ	15,3000	-3,77 %	-0,6000	75
ΕΠΙΛΚ	0,1300	-3,70 %	-0,0050	18.000
ΠΡΔ	0,5350	-3,60 %	-0,0200	2.350
REALCONS	2,0800	-3,26 %	-0,0700	39.341
ΜΕΒΑ	2,6400	-2,94 %	-0,0800	183
ΣΙΔΜΑ	2,4600	-2,77 %	-0,0700	9.530
ΜΟΤΟ	2,2200	-2,63 %	-0,0600	27.245

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΟΤΕ	14,8000	1,86 %	0,2700	24.282.601
ΠΕΙΡ	1,9995	2,22 %	0,0435	18.772.349
ΕΥΡΩΒ	1,3160	-1,46 %	-0,0195	9.033.377
ΜΠΕΛΑ	17,8000	5,33 %	0,9000	8.146.472
ΑΛΦΑ	1,2420	-0,64 %	-0,0080	7.670.348
ΕΤΕ	4,4700	0,70 %	0,0310	7.565.739
ΟΠΑΠ	14,4200	1,41 %	0,2000	7.014.915
ΜΥΤΙΛ	24,3200	1,67 %	0,4000	6.370.535
ΤΕΝΕΡΓ	19,1500	1,70 %	0,3200	6.074.094
ΜΟΗ	22,6000	1,35 %	0,3000	3.870.381

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΜΙΓ	0,1284	29,96 %	25.406.593	3,13εκ.
ΠΕΙΡ	1,9995	2,22 %	9.452.601	18,77εκ.
ΕΥΡΩΒ	1,3160	-1,46 %	6.817.481	9,03εκ.
ΑΛΦΑ	1,2420	-0,64 %	6.120.750	7,67εκ.
ΑΤΤ	0,1930	9,66 %	3.653.282	691,2χιλ.
ΑΝΕΚ	0,2280	19,37 %	2.306.402	515,6χιλ.
ΕΤΕ	4,4700	0,70 %	1.695.566	7,57εκ.
ΟΤΕ	14,8000	1,86 %	1.638.855	24,28εκ.
ΦΡΙΓΟ	0,1320	20,00 %	1.347.678	171,9χιλ.
ΣΑΝΜΕΖΖ	0,1168	2,64 %	679.492	79.337

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΜΙΓ	0,1284	29,96 %	25.406.593	2,70 %
ΙΛΥΔΑ	1,2900	8,40 %	114.086	1,39 %
ΚΡΕΚΑ	0,2180	9,00 %	89.658	1,26 %
ΑΝΕΚ	0,2280	19,37 %	2.306.402	1,04 %
ΕΣΥΜΒ	0,6380	0,00 %	153.277	1,03 %
ΒΙΣ	0,1750	4,17 %	504.575	0,92 %
ΠΕΙΡ	1,9995	2,22 %	9.452.601	0,76 %
ΚΛΜ	0,9540	1,27 %	261.686	0,65 %
ΕΧΑΕ	3,9200	0,51 %	384.074	0,64 %
ΣΑΝΜΕΖΖ	0,1168	2,64 %	679.492	0,38 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΤ	0,1930	9,66 %	3.653.282	28,41 %
ΜΙΓ	0,1284	29,96 %	25.406.593	24,49 %
ΝΤΟΠΛΕΡ	0,7950	9,66 %	24.750	18,62 %
ΒΙΣ	0,1750	4,17 %	504.575	18,45 %
ΣΑΤΟΚ	0,0310	3,33 %	47.335	16,67 %
ΦΡΙΓΟ	0,1320	20,00 %	1.347.678	16,36 %
ΙΛΥΔΑ	1,2900	8,40 %	114.086	13,45 %
ΧΑΙΔΕ	0,5450	5,83 %	22.138	12,62 %
ΑΝΕΚ	0,2280	19,37 %	2.306.402	12,57 %
ΑΚΡΙΤ	0,5900	12,38 %	420	12,38 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%