Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,4000 €

-0,0300 (-1,23%)

Άνοιγμα 2,4500
Υψηλό 2,4500
Χαμηλό 2,3800

Όγκος 22.193
Τζίρος 53.487 €
Πράξεις 112

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-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	5.216,00
25/4/2019	1,3100	-0,76%	1,2900	1,3400	1,2900	5.451	7.123,00
24/4/2019	1,3200	-4,35%	1,4000	1,4000	1,2400	90.119	114.274,00
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	9,00
17/4/2019	1,3800	0,73%	1,3800	1,3800	1,3800	2	2,00
16/4/2019	1,3700	-6,16%	1,4000	1,4000	1,3400	51.451	70.004,00
15/4/2019	1,4600	2,82%	1,4300	1,4800	1,4300	24.295	35.303,00
12/4/2019	1,4200	-53,14%	1,3750	1,4200	1,3750	26.597	37.282,00
11/4/2019	3,0300	120,36%	2,9900	3,1400	2,9500	11.729	9.446,00
10/4/2019	1,3750	-0,36%	1,3500	1,3900	1,3450	11.057	14.965,00
09/4/2019	1,3800	-0,72%	1,3900	1,4000	1,3600	9.153	12.687,00
08/4/2019	1,3900	-0,36%	1,3900	1,3900	1,3700	2.140	2.944,00
05/4/2019	1,3950	1,45%	1,3700	1,4250	1,3700	13.362	18.712,00
04/4/2019	1,3750	3,00%	1,3100	1,3750	1,3100	16.712	22.548,00
03/4/2019	1,3350	0,38%	1,3350	1,3400	1,3300	1.750	2.336,00
02/4/2019	1,3300	-0,37%	1,3550	1,3800	1,3300	5.362	7.173,00
01/4/2019	1,3350	0,75%	1,3350	1,3450	1,3000	14.604	19.313,00
29/3/2019	1,3250	-1,12%	1,3000	1,3350	1,3000	7.486	9.796,00
28/3/2019	1,3400	1,90%	1,3000	1,3500	1,3000	377	491,00
27/3/2019	1,3150	0,38%	1,3100	1,3150	1,2800	2.610	3.380,00
26/3/2019	1,3100	-2,96%	1,3150	1,3150	1,3100	1.780	2.335,00
22/3/2019	1,3500	0,37%	1,3000	1,3500	1,3000	5.739	7.554,00
21/3/2019	1,3450	2,67%	1,2750	1,3450	1,2750	3.142	4.062,00
20/3/2019	1,3100	0,38%	1,3100	1,3100	1,2950	2.162	2.814,00
19/3/2019	1,3050	-1,88%	1,3200	1,3500	1,3050	5.131	6.730,00
18/3/2019	1,3300	-1,48%	1,3600	1,3600	1,3250	4.615	6.137,00
15/3/2019	1,3500	-0,74%	1,3500	1,3700	1,3300	3.354	4.512,00
14/3/2019	1,3600	0,37%	1,3300	1,3900	1,3300	12.671	17.235,00
13/3/2019	1,3550	2,65%	1,3400	1,3750	1,3200	13.241	17.913,00
12/3/2019	1,3200	-1,49%	1,3100	1,3500	1,3100	1.599	2.124,00
08/3/2019	1,3400	0,37%	1,3300	1,3400	1,3000	1.620	2.152,00
07/3/2019	1,3350	-3,26%	1,3600	1,3600	1,2900	2.455	3.268,00
06/3/2019	1,3800	1,47%	1,3300	1,3800	1,3300	10.355	14.064,00
05/3/2019	1,3600	1,49%	1,3200	1,3600	1,3150	1.654	2.225,00
04/3/2019	1,3400	-0,37%	1,3500	1,3650	1,3200	5.958	7.990,00
01/3/2019	1,3450	0,37%	1,3500	1,3600	1,3150	16.979	22.776,00
28/2/2019	1,3400	5,51%	1,3000	1,3500	1,2850	24.634	32.479,00
27/2/2019	1,2700	-1,17%	1,2600	1,2700	1,2500	3.421	4.318,00
26/2/2019	1,2850	0,00%	1,2850	1,3000	1,2650	2.681	3.428,00
25/2/2019	1,2850	-0,77%	1,3000	1,3100	1,2700	2.858	3.650,00
22/2/2019	1,2950	1,57%	1,2900	1,3000	1,2900	1.281	1.656,00
21/2/2019	1,2750	-0,78%	1,2750	1,2900	1,2700	9.648	12.302,00
20/2/2019	1,2850	-0,39%	1,2800	1,3000	1,2700	5.660	7.250,00
19/2/2019	1,2900	0,39%	1,2850	1,3200	1,2750	9.934	12.774,00
18/2/2019	1,2850	-0,39%	1,2750	1,3150	1,2750	11.466	14.713,00
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	6.662,00
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	59,00
28/12/2018	1,2000	8,11%	1,1350	1,2000	1,1350	191	228,00
27/12/2018	1,1100	-0,89%	1,1100	1,1100	1,0900	2.959	3.252,00
21/12/2018	1,1200	1,36%	1,1050	1,1400	1,1000	3.276	3.610,00
20/12/2018	1,1050	-4,33%	1,1050	1,1200	1,0900	5.314	5.833,00
19/12/2018	1,1550	3,13%	1,1100	1,1550	1,1100	1.610	1.792,00
18/12/2018	1,1200	-1,32%	1,1150	1,1350	1,1100	5.330	5.959,00
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	11,00
13/12/2018	1,1400	-2,56%	1,1850	1,2000	1,1400	1.510	1.787,00
12/12/2018	1,1700	2,63%	1,1700	1,1700	1,1700	13	15,00
11/12/2018	1,1400	-0,44%	1,1450	1,1450	1,1150	307	347,00
10/12/2018	1,1450	-1,72%	1,1300	1,1450	1,1300	3.550	4.012,00
07/12/2018	1,1650	0,43%	1,1600	1,2100	1,1500	8.634	10.280,00
06/12/2018	1,1600	0,00%	1,1600	1,1600	1,1400	1.553	1.786,00
05/12/2018	1,1600	-3,33%	1,1500	1,1800	1,1500	6.480	7.486,00
04/12/2018	1,2000	0,84%	1,1900	1,2000	1,1900	3.645	4.362,00
03/12/2018	1,1900	5,78%	1,0950	1,1900	1,0950	4.591	5.269,00
30/11/2018	1,1250	1,81%	1,0950	1,1250	1,0800	4.925	5.383,00
29/11/2018	1,1050	-3,49%	1,1300	1,1400	1,0800	11.743	12.909,00
28/11/2018	1,1450	-2,97%	1,1500	1,1500	1,1350	1.425	1.630,00
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	11,00
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	6.611,00
21/11/2018	1,1250	0,00%	1,0950	1,1250	1,0950	1.650	1.825,00
20/11/2018	1,1250	-1,32%	1,1400	1,1450	1,0900	14.259	15.837,00
19/11/2018	1,1400	-6,56%	1,1900	1,1900	1,1400	895	1.033,00
16/11/2018	1,2200	0,00%	1,2200	1,2200	1,2200	27	32,00
15/11/2018	1,2200	0,00%	1,2000	1,2200	1,2000	202	243,00
14/11/2018	1,2200	3,83%	1,2000	1,2200	1,2000	710	852,00
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	120,00
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	589,00
07/11/2018	1,2300	1,65%	1,2000	1,2300	1,1900	546	653,00
06/11/2018	1,2100	-1,63%	1,1900	1,2100	1,1800	1.104	1.320,00
05/11/2018	1,2300	3,80%	1,1650	1,2300	1,1500	1.210	1.420,00
02/11/2018	1,1850	-1,25%	1,1600	1,2100	1,1450	6.950	8.219,00
01/11/2018	1,2000	0,84%	1,1650	1,2000	1,1600	1.394	1.643,00
31/10/2018	1,1900	2,15%	1,1550	1,1900	1,1300	9.685	11.234,00
30/10/2018	1,1650	-1,27%	1,1850	1,1850	1,1650	301	353,00
29/10/2018	1,1800	2,61%	1,1800	1,1850	1,1800	455	538,00
26/10/2018	1,1500	-3,77%	1,1600	1,1950	1,1500	2.590	3.017,00
25/10/2018	1,1950	0,00%	1,1950	1,1950	1,1950	55	65,00
24/10/2018	1,1950	2,58%	1,1650	1,1950	1,1650	515	605,00
23/10/2018	1,1650	-6,05%	1,2000	1,2000	1,1650	2.100	2.486,00
22/10/2018	1,2400	1,22%	1,2200	1,2400	1,2200	755	922,00
19/10/2018	1,2250	-0,81%	1,1900	1,2250	1,1850	1.410	1.687,00
18/10/2018	1,2350	0,41%	1,2000	1,2450	1,1900	4.301	5.201,00
17/10/2018	1,2300	-0,81%	1,2200	1,2300	1,2100	411	501,00
16/10/2018	1,2400	0,00%	1,2200	1,2400	1,2100	180	221,00
15/10/2018	1,2400	1,64%	1,2000	1,2400	1,1950	495	598,00
12/10/2018	1,2200	2,52%	1,1700	1,2200	1,1700	1.610	1.948,00
11/10/2018	1,1900	0,00%	1,1700	1,1900	1,1450	1.330	1.549,00
10/10/2018	1,1900	1,71%	1,1900	1,1900	1,1900	276	328,00
09/10/2018	1,1700	-0,43%	1,1450	1,1950	1,1350	8.905	10.241,00
08/10/2018	1,1750	-2,08%	1,1850	1,1850	1,1350	4.614	5.317,00
05/10/2018	1,2000	-0,83%	1,1750	1,2050	1,1700	2.088	2.471,00
04/10/2018	1,2100	3,42%	1,1700	1,2100	1,1600	824	976,00
03/10/2018	1,1700	-0,43%	1,1600	1,1750	1,1250	4.260	4.898,00
02/10/2018	1,1750	-4,47%	1,2100	1,2100	1,1600	8.043	9.440,00
01/10/2018	1,2300	-0,40%	1,2550	1,2550	1,1950	2.180	2.642,00
28/9/2018	1,2350	-2,37%	1,2700	1,2700	1,2050	6.893	8.451,00
27/9/2018	1,2650	-0,39%	1,2600	1,2650	1,2300	12.167	15.193,00
26/9/2018	1,2700	-1,17%	1,2500	1,2800	1,2500	1.892	2.367,00
25/9/2018	1,2850	0,00%	1,2700	1,2850	1,2500	2.635	3.321,00
24/9/2018	1,2850	-0,77%	1,2450	1,2850	1,2350	2.890	3.612,00
21/9/2018	1,2950	4,86%	1,2950	1,2950	1,2350	985	1.229,00
20/9/2018	1,2350	-5,00%	1,2900	1,2900	1,2350	1.250	1.553,00
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	5.197,00
17/9/2018	1,3150	1,15%	1,3000	1,3300	1,2800	1.935	2.521,00
14/9/2018	1,3000	-1,14%	1,3100	1,3200	1,3000	3.779	4.939,00
13/9/2018	1,3150	-2,95%	1,3100	1,3350	1,2850	3.250	4.245,00
12/9/2018	1,3550	-1,81%	1,3600	1,3600	1,3300	305	407,00
11/9/2018	1,3800	-0,36%	1,3600	1,3800	1,3400	390	525,00
10/9/2018	1,3850	1,84%	1,3000	1,3850	1,3000	1.255	1.661,00
07/9/2018	1,3600	0,74%	1,3400	1,3600	1,3200	2.445	3.245,00
06/9/2018	1,3500	-2,17%	1,3750	1,3750	1,3450	535	729,00
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	810,00
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	2.401,00
30/8/2018	1,4000	2,19%	1,3700	1,4000	1,3700	4.598	6.327,00
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	3.795,00
27/8/2018	1,3900	0,72%	1,3700	1,3900	1,3700	2.305	3.157,00
24/8/2018	1,3800	-0,36%	1,3700	1,3850	1,3700	5.245	7.207,00
23/8/2018	1,3850	1,09%	1,3550	1,3850	1,3550	320	436,00
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	7.524,00
20/8/2018	1,3700	0,00%	1,3700	1,3700	1,3700	1.410	1.931,00
17/8/2018	1,3700	0,00%	1,3700	1,3700	1,3500	822	1.113,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%