Συνεχης ενημερωση

ΕΛΤΟΝ Α.Ε.Β.Ε. (ΕΛΤΟΝ)

2,1100 €

-0,0100 (-0,47%)

Άνοιγμα 2,1100
Υψηλό 2,1300
Χαμηλό 2,1100

Όγκος 31.238
Τζίρος 66.232 €
Πράξεις 55

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/8/2023	2,7100	-0,73%	2,7500	2,7500	2,6700	15.421	41.704,62
10/8/2023	2,7300	-0,36%	2,7600	2,7600	2,7100	12.640	34.458,63
09/8/2023	2,7400	-0,36%	2,7500	2,7500	2,6900	35.711	97.225,38
08/8/2023	2,7500	0,00%	2,7900	2,7900	2,7200	23.145	64.000,95
07/8/2023	2,7500	-0,36%	2,7900	2,7900	2,7200	20.335	55.833,35
04/8/2023	2,7600	-0,36%	2,7900	2,7900	2,7200	22.466	61.860,66
03/8/2023	2,7700	-0,72%	2,7900	2,7900	2,7000	33.638	92.669,61
02/8/2023	2,7900	1,09%	2,7400	2,7900	2,6700	26.780	72.524,78
01/8/2023	2,7600	-0,36%	2,7900	2,7900	2,7100	24.293	66.899,31
31/7/2023	2,7700	1,09%	2,7600	2,7700	2,7200	10.972	30.242,21
28/7/2023	2,7400	-0,72%	2,7600	2,7800	2,6800	27.388	74.712,04
27/7/2023	2,7600	-0,36%	2,7800	2,7800	2,7200	11.210	30.958,91
26/7/2023	2,7700	0,00%	2,7900	2,7900	2,7000	22.957	62.922,92
25/7/2023	2,7700	0,36%	2,7800	2,7900	2,7300	24.738	68.304,91
24/7/2023	2,7600	1,10%	2,7600	2,7800	2,7000	27.607	75.808,67
21/7/2023	2,7300	-0,73%	2,8100	2,8600	2,7300	93.652	261.075,78
20/7/2023	2,7500	2,23%	2,6600	2,7800	2,6600	63.329	173.175,20
19/7/2023	2,6900	1,89%	2,6500	2,7100	2,5900	38.494	101.341,27
18/7/2023	2,6400	-1,12%	2,7000	2,7000	2,6200	30.623	80.961,96
17/7/2023	2,6700	-0,74%	2,6900	2,6900	2,6200	40.953	108.756,00
14/7/2023	2,6900	-0,37%	2,7300	2,7300	2,6700	13.545	36.468,31
13/7/2023	2,7000	-2,53%	2,7800	2,7800	2,6900	35.888	97.566,23
12/7/2023	2,7700	0,00%	2,7900	2,8100	2,7500	9.022	25.082,14
11/7/2023	2,7700	1,09%	2,7900	2,7900	2,7500	10.040	27.796,60
10/7/2023	2,7400	-0,72%	2,7500	2,8200	2,7300	18.821	52.067,91
07/7/2023	2,7600	-1,08%	2,7800	2,7900	2,7000	21.472	58.836,98
06/7/2023	2,7900	-0,36%	2,8000	2,8000	2,7200	20.694	57.460,17
05/7/2023	2,8000	0,00%	2,8200	2,8200	2,7600	13.406	37.430,49
04/7/2023	2,8000	0,00%	2,7800	2,8000	2,7400	20.995	58.014,96
03/7/2023	2,8000	-0,36%	2,8200	2,8200	2,7700	21.656	60.603,61
30/6/2023	2,8100	0,00%	2,8400	2,8400	2,7800	15.690	44.146,96
29/6/2023	2,8100	-2,09%	2,8000	2,8200	2,7800	17.128	47.880,49
28/6/2023	2,8700	0,70%	2,8700	2,9000	2,8300	16.329	46.698,02
27/6/2023	2,8500	1,42%	2,8000	2,8600	2,8000	24.004	67.809,39
26/6/2023	2,8100	-0,71%	2,8300	2,8300	2,7600	12.911	35.918,37
23/6/2023	2,8300	0,00%	2,8100	2,8300	2,7900	17.008	47.923,78
22/6/2023	2,8300	0,00%	2,8100	2,8400	2,8000	13.186	37.157,14
21/6/2023	2,8300	-1,05%	2,8600	2,8600	2,8100	14.588	41.358,46
20/6/2023	2,8600	0,70%	2,8400	2,8600	2,8200	15.908	45.143,06
19/6/2023	2,8400	-0,35%	2,8600	2,8900	2,8100	13.280	37.757,30
16/6/2023	2,8500	0,00%	2,8800	2,8800	2,8400	13.416	38.354,06
15/6/2023	2,8500	-0,35%	2,8800	2,8800	2,8000	19.395	55.121,24
14/6/2023	2,8600	-0,69%	2,8800	2,8900	2,8300	23.511	67.314,97
13/6/2023	2,8800	0,00%	2,9200	2,9200	2,8300	16.074	46.098,22
12/6/2023	2,8800	0,00%	2,8900	2,9000	2,8600	19.327	55.631,14
09/6/2023	2,8800	1,41%	2,8300	2,8900	2,8300	15.610	44.786,47
08/6/2023	2,8400	0,35%	2,8600	2,8700	2,8200	15.005	42.698,95
07/6/2023	2,8300	0,71%	2,8400	2,8400	2,8100	22.379	63.185,79
06/6/2023	2,8100	3,31%	2,7300	2,8300	2,7200	47.163	131.662,97
02/6/2023	2,7200	-0,37%	2,7300	2,7400	2,6900	20.010	54.405,05
01/6/2023	2,7300	0,37%	2,7200	2,7400	2,7000	23.516	63.915,66
31/5/2023	2,7200	0,74%	2,6700	2,7200	2,6700	28.654	77.125,95
30/5/2023	2,7000	0,00%	2,7000	2,7000	2,6400	15.833	42.451,21
29/5/2023	2,7000	1,12%	2,6700	2,7000	2,6500	19.623	52.560,04
26/5/2023	2,6700	0,75%	2,6200	2,6900	2,5900	26.053	68.821,64
25/5/2023	2,6500	0,38%	2,6300	2,6800	2,6000	14.598	38.318,88
24/5/2023	2,6400	3,53%	2,5800	2,6800	2,5500	37.278	97.542,68
23/5/2023	2,5500	-1,92%	2,6000	2,6400	2,5500	26.465	68.528,92
22/5/2023	2,6000	1,96%	2,5800	2,6300	2,5600	28.688	74.560,75
19/5/2023	2,5500	0,39%	2,5700	2,5700	2,5000	31.298	79.441,88
18/5/2023	2,5400	1,20%	2,5200	2,5400	2,4700	33.760	84.474,30
17/5/2023	2,5100	0,80%	2,5000	2,5100	2,4500	24.805	61.478,47
16/5/2023	2,4900	0,40%	2,5100	2,5100	2,4300	18.462	45.644,90
15/5/2023	2,4800	0,40%	2,4700	2,4900	2,4500	10.791	26.669,15
12/5/2023	2,4700	0,82%	2,4600	2,4700	2,4400	14.242	34.939,45
11/5/2023	2,4500	0,41%	2,4400	2,4500	2,4100	22.587	54.722,28
10/5/2023	2,4400	0,00%	2,4400	2,4600	2,4100	17.406	42.310,46
09/5/2023	2,4400	-0,41%	2,4400	2,4700	2,4200	10.269	25.119,58
08/5/2023	2,4500	0,82%	2,4400	2,4700	2,4100	20.564	50.384,93
05/5/2023	2,4300	2,10%	2,3800	2,4400	2,3600	31.036	74.576,96
04/5/2023	2,3800	-2,86%	2,4700	2,4700	2,3700	21.514	51.795,68
03/5/2023	2,4500	-2,00%	2,5400	2,5400	2,4200	21.849	53.721,87
02/5/2023	2,5000	-1,96%	2,5500	2,5600	2,4400	24.200	60.274,60
28/4/2023	2,5500	0,79%	2,5400	2,5900	2,4900	27.468	69.421,20
27/4/2023	2,5300	1,61%	2,5200	2,5700	2,4900	32.333	81.737,85
26/4/2023	2,4900	4,18%	2,3700	2,4900	2,3600	85.553	205.970,51
25/4/2023	2,3900	-0,42%	2,4200	2,4200	2,3500	13.742	32.776,32
24/4/2023	2,4000	0,00%	2,4200	2,4200	2,3800	21.339	51.150,12
21/4/2023	2,4000	3,00%	2,3500	2,4500	2,3100	28.298	66.796,39
20/4/2023	2,3300	0,87%	2,3100	2,3600	2,2900	22.109	51.262,52
19/4/2023	2,3100	0,00%	2,3100	2,3200	2,2700	25.873	59.531,26
18/4/2023	2,3100	0,43%	2,3000	2,3300	2,2600	21.435	49.230,70
13/4/2023	2,3000	0,44%	2,3000	2,3000	2,2500	19.208	43.930,00
12/4/2023	2,2900	0,88%	2,3000	2,3000	2,2500	17.686	40.349,35
11/4/2023	2,2700	0,00%	2,2800	2,3100	2,2200	46.834	105.907,56
07/4/2023	2,2700	0,00%	2,3000	2,3200	2,2300	11.651	26.623,91
06/4/2023	2,2700	-1,30%	2,3000	2,3200	2,2300	11.651	26.623,91
05/4/2023	2,3000	0,00%	2,2600	2,3200	2,2600	16.344	37.347,66
04/4/2023	2,3000	0,00%	2,2900	2,3300	2,2900	12.790	29.611,03
03/4/2023	2,3000	0,44%	2,2600	2,3200	2,2600	20.258	46.659,81
31/3/2023	2,2900	0,88%	2,2900	2,3000	2,2500	23.582	53.562,94
30/3/2023	2,2700	0,89%	2,2700	2,2900	2,2500	17.869	40.459,95
29/3/2023	2,2500	0,00%	2,2600	2,2900	2,2300	12.390	27.996,18
28/3/2023	2,2500	-0,88%	2,2700	2,3100	2,2100	29.440	66.665,15
27/3/2023	2,2700	0,00%	2,2700	2,2700	2,2300	12.563	28.146,14
24/3/2023	2,2700	-1,73%	2,3000	2,3000	2,1800	30.697	68.824,36
23/3/2023	2,3100	0,00%	2,3200	2,3300	2,2600	13.393	30.825,55
22/3/2023	2,3100	-0,43%	2,3300	2,3400	2,3100	17.715	41.006,54
21/3/2023	2,3200	2,20%	2,3100	2,3300	2,2600	23.699	54.270,23
20/3/2023	2,2700	0,00%	2,2700	2,2900	2,2300	14.183	32.116,50
17/3/2023	2,2700	-0,44%	2,2900	2,3000	2,2500	18.354	41.836,39
16/3/2023	2,2800	0,00%	2,3100	2,3200	2,2300	16.983	38.698,55
15/3/2023	2,2800	-0,87%	2,3200	2,3200	2,2200	21.468	48.778,05
14/3/2023	2,3000	3,14%	2,2300	2,3000	2,2000	27.023	60.718,86
13/3/2023	2,2300	0,00%	2,2200	2,2300	2,1500	17.887	39.190,53
10/3/2023	2,2300	-0,45%	2,2300	2,2400	2,1800	27.297	60.492,02
09/3/2023	2,2400	-0,88%	2,2400	2,2600	2,2000	33.304	74.484,55
08/3/2023	2,2600	-0,88%	2,2700	2,3000	2,2000	23.722	53.449,09
07/3/2023	2,2800	-0,87%	2,3000	2,3300	2,2200	30.643	69.358,71
06/3/2023	2,3000	-0,43%	2,3300	2,3300	2,2200	32.484	73.816,08
03/3/2023	2,3100	-0,43%	2,3500	2,3500	2,3000	20.408	47.424,87
02/3/2023	2,3200	-2,93%	2,3700	2,3700	2,3000	22.471	52.153,31
01/3/2023	2,3900	0,00%	2,3800	2,4200	2,3300	18.220	43.597,12
28/2/2023	2,3900	0,84%	2,4000	2,4200	2,3500	22.362	53.444,36
24/2/2023	2,3700	-0,42%	2,4100	2,4100	2,3400	21.530	51.261,56
23/2/2023	2,3800	0,85%	2,3800	2,4200	2,3400	22.010	52.236,56
22/2/2023	2,3600	-0,42%	2,3700	2,4100	2,3400	23.371	55.409,01
21/2/2023	2,3700	-0,42%	2,3800	2,3900	2,3500	20.975	49.655,03
20/2/2023	2,3800	0,00%	2,3900	2,4100	2,3600	25.580	60.930,33
17/2/2023	2,3800	-0,83%	2,4000	2,4400	2,3600	44.584	107.011,14
16/2/2023	2,4000	1,27%	2,3900	2,4400	2,3700	31.850	76.228,68
15/2/2023	2,3700	2,60%	2,3200	2,3800	2,3200	27.281	64.101,47
14/2/2023	2,3100	0,43%	2,3200	2,3200	2,2700	20.623	47.346,38
13/2/2023	2,3000	2,22%	2,2700	2,3400	2,2500	28.519	65.256,06
10/2/2023	2,2500	-0,88%	2,2800	2,2800	2,2300	20.015	45.162,80
09/2/2023	2,2700	0,89%	2,2700	2,2700	2,2400	21.449	48.383,99
08/2/2023	2,2500	0,00%	2,2700	2,2700	2,2300	24.864	56.009,69
07/2/2023	2,2500	0,00%	2,2700	2,2700	2,2400	20.706	46.747,38
06/2/2023	2,2500	0,00%	2,2700	2,2700	2,2200	22.169	49.793,17
03/2/2023	2,2500	-1,32%	2,2400	2,3100	2,2400	27.099	61.574,22
02/2/2023	2,2800	0,44%	2,2900	2,2900	2,2500	22.965	52.188,25
01/2/2023	2,2700	0,89%	2,2800	2,2800	2,2500	17.075	38.705,73
31/1/2023	2,2500	-0,88%	2,2200	2,2800	2,2200	25.302	56.938,84
30/1/2023	2,2700	1,34%	2,2600	2,2700	2,2100	32.170	72.158,23
27/1/2023	2,2400	1,36%	2,2100	2,2800	2,2000	22.483	50.042,18
26/1/2023	2,2100	0,91%	2,2100	2,2200	2,1800	13.328	29.369,69
25/1/2023	2,1900	-0,45%	2,2000	2,2100	2,1700	15.129	33.159,32
24/1/2023	2,2000	0,00%	2,1500	2,2000	2,1500	23.055	50.180,04
23/1/2023	2,2000	3,77%	2,1400	2,2000	2,0800	21.048	44.871,85
20/1/2023	2,1200	-0,93%	2,1400	2,1500	2,1200	14.059	30.007,71
19/1/2023	2,1400	-1,38%	2,1500	2,1600	2,1000	26.375	55.997,87
18/1/2023	2,1700	0,46%	2,1900	2,1900	2,1600	13.959	30.332,48
17/1/2023	2,1600	-1,37%	2,1900	2,2000	2,1300	32.615	70.339,40
16/1/2023	2,1900	-2,67%	2,2700	2,2700	2,1800	44.688	98.950,81
13/1/2023	2,2500	0,45%	2,2500	2,2600	2,2300	9.988	22.482,96
12/1/2023	2,2400	0,00%	2,2400	2,2700	2,2300	13.130	29.606,43
11/1/2023	2,2400	0,00%	2,2400	2,2600	2,2300	16.446	36.862,14
10/1/2023	2,2400	-0,88%	2,2800	2,2900	2,2300	12.092	27.374,90
09/1/2023	2,2600	0,89%	2,2400	2,2800	2,2200	11.710	26.501,09
05/1/2023	2,2400	-0,88%	2,2500	2,2700	2,2200	14.765	33.322,88
04/1/2023	2,2600	0,00%	2,2600	2,2800	2,2300	18.224	41.123,40
03/1/2023	2,2600	-1,74%	2,2800	2,3200	2,2200	24.381	55.042,84
02/1/2023	2,3000	1,77%	2,2900	2,3300	2,2900	10.462	24.168,57
30/12/2022	2,2600	0,89%	2,2600	2,2600	2,2300	9.525	21.366,50
29/12/2022	2,2400	-0,44%	2,2400	2,2500	2,2100	12.059	26.997,65
28/12/2022	2,2500	0,00%	2,2600	2,2600	2,2100	12.080	27.119,85
27/12/2022	2,2500	0,00%	2,2500	2,2600	2,2200	14.764	33.231,78
23/12/2022	2,2500	0,45%	2,2500	2,3000	2,2300	22.700	51.259,73
22/12/2022	2,2400	0,00%	2,2400	2,2600	2,2300	11.284	25.376,99
21/12/2022	2,2400	-0,44%	2,2600	2,2700	2,2300	9.051	20.360,64
20/12/2022	2,2500	1,35%	2,2400	2,2900	2,2300	10.617	23.961,22
19/12/2022	2,2200	0,91%	2,2100	2,2200	2,2000	10.324	22.802,92
16/12/2022	2,2000	-0,45%	2,2200	2,2400	2,2000	13.184	29.351,32
15/12/2022	2,2100	-0,90%	2,2400	2,2400	2,1800	16.269	36.035,93
14/12/2022	2,2300	-0,89%	2,2600	2,2600	2,2300	14.835	33.229,86
13/12/2022	2,2500	0,00%	2,2900	2,2900	2,2000	12.190	27.389,66
12/12/2022	2,2500	-0,88%	2,2600	2,3000	2,2400	16.767	38.091,36
09/12/2022	2,2700	9,66%	2,0700	2,2700	2,0500	74.935	162.712,71
08/12/2022	2,0700	0,98%	2,0500	2,0700	2,0400	15.756	32.310,42
07/12/2022	2,0500	-0,97%	2,0500	2,0500	2,0400	15.072	30.821,01
06/12/2022	2,0700	-0,48%	2,0700	2,0900	2,0300	12.155	24.815,98
05/12/2022	2,0800	0,97%	2,0600	2,0800	2,0500	9.110	18.717,98
02/12/2022	2,0600	0,00%	2,0700	2,0800	2,0500	12.379	25.540,18
01/12/2022	2,0600	0,49%	2,0800	2,0800	2,0400	16.032	33.056,49
30/11/2022	2,0500	-2,38%	2,1200	2,1200	2,0500	32.391	67.246,26
29/11/2022	2,1000	-1,87%	2,1400	2,1400	2,0700	16.579	34.789,50
28/11/2022	2,1400	0,00%	2,1600	2,1700	2,1000	6.191	13.203,73
25/11/2022	2,1400	0,94%	2,1500	2,1500	2,1200	4.635	9.872,70
24/11/2022	2,1200	-0,93%	2,1500	2,1500	2,1000	9.712	20.503,41
23/11/2022	2,1400	2,88%	2,0900	2,1400	2,0500	20.011	41.768,36
22/11/2022	2,0800	0,97%	2,0600	2,0900	2,0200	10.718	21.894,56
21/11/2022	2,0600	0,49%	2,0400	2,0600	2,0300	11.653	23.772,36
18/11/2022	2,0500	-1,44%	2,0900	2,0900	2,0200	14.803	30.241,86
17/11/2022	2,0800	0,00%	2,0500	2,0800	2,0400	10.465	21.412,57
16/11/2022	2,0800	0,00%	2,1000	2,1000	2,0400	8.581	17.841,39
15/11/2022	2,0800	-1,42%	2,1100	2,1100	2,0700	7.877	16.459,68
14/11/2022	2,1100	0,48%	2,1100	2,1200	2,0600	8.107	16.969,76
11/11/2022	2,1000	0,96%	2,1000	2,1000	2,0600	6.058	12.559,72
10/11/2022	2,0800	0,00%	2,1000	2,1000	2,0300	12.205	25.268,86
09/11/2022	2,0800	-1,42%	2,1100	2,1100	2,0700	9.735	20.263,97
08/11/2022	2,1100	0,00%	2,1100	2,1100	2,0700	11.124	23.193,24
07/11/2022	2,1100	0,96%	2,0900	2,1100	2,0500	21.247	44.171,33
04/11/2022	2,0900	0,48%	2,0800	2,0900	2,0400	6.443	13.298,63
03/11/2022	2,0800	0,48%	2,0800	2,0800	2,0300	6.742	13.850,96
02/11/2022	2,0700	-0,48%	2,0800	2,0800	2,0300	11.455	23.561,02
01/11/2022	2,0800	0,00%	2,0700	2,0800	2,0300	17.208	35.205,80
31/10/2022	2,0800	0,97%	2,0700	2,0800	2,0300	8.768	18.003,71
27/10/2022	2,0600	0,49%	2,0700	2,0700	2,0400	11.889	24.353,00
26/10/2022	2,0500	-0,97%	2,0900	2,0900	2,0500	10.227	21.176,03
25/10/2022	2,0700	-1,43%	2,0900	2,1000	2,0400	15.002	30.934,71
24/10/2022	2,1000	1,45%	2,1000	2,1000	2,0800	9.173	19.187,42
21/10/2022	2,0700	-1,43%	2,1100	2,1100	2,0400	8.314	17.196,49
20/10/2022	2,1000	-0,47%	2,1300	2,1300	2,0600	11.802	24.602,55
19/10/2022	2,1100	0,00%	2,1100	2,1100	2,0700	16.121	33.689,66
18/10/2022	2,1100	0,96%	2,1200	2,1200	2,0700	17.850	37.477,08
17/10/2022	2,0900	-0,48%	2,1200	2,1200	2,0600	3.707	7.797,26
14/10/2022	2,1000	0,00%	2,1100	2,1100	2,0700	14.265	29.800,40
13/10/2022	2,1000	0,00%	2,1200	2,1200	2,0500	10.037	20.854,09
12/10/2022	2,1000	0,00%	2,1200	2,1200	2,0800	5.503	11.536,25
11/10/2022	2,1000	-1,41%	2,1300	2,1300	2,0700	8.913	18.678,88
10/10/2022	2,1300	1,43%	2,1200	2,1500	2,0600	11.836	24.879,67
07/10/2022	2,1000	0,96%	2,1300	2,1400	2,0600	4.664	9.707,91
06/10/2022	2,0800	0,00%	2,0900	2,1400	2,0000	26.541	55.114,89
05/10/2022	2,0800	-1,89%	2,1200	2,1200	2,0500	8.233	17.098,91
04/10/2022	2,1200	-1,40%	2,1700	2,1700	2,0800	9.204	19.683,44
03/10/2022	2,1500	1,42%	2,1400	2,1800	2,1100	6.029	12.934,96
30/9/2022	2,1200	-0,93%	2,1800	2,2000	2,0900	3.651	7.808,11
29/9/2022	2,1400	-1,38%	2,1900	2,1900	2,1300	11.712	25.177,05
28/9/2022	2,1700	-0,46%	2,1800	2,1800	2,1200	18.421	39.488,40
27/9/2022	2,1800	5,83%	2,1000	2,1800	2,0900	64.675	138.249,37
26/9/2022	2,0600	0,49%	2,0800	2,0800	2,0200	11.949	24.524,82
23/9/2022	2,0500	-0,49%	2,0700	2,0900	2,0000	13.782	28.052,97
22/9/2022	2,0600	0,49%	2,0500	2,0700	2,0100	10.019	20.528,71
21/9/2022	2,0500	-0,97%	2,0700	2,0700	2,0100	25.955	53.200,87
20/9/2022	2,0700	-0,96%	2,1400	2,1500	2,0300	15.941	32.905,11
19/9/2022	2,0900	-1,42%	2,1500	2,1500	2,0500	11.086	23.128,69
16/9/2022	2,1200	0,95%	2,1200	2,1200	2,0800	23.918	50.389,46
15/9/2022	2,1000	2,44%	2,0500	2,1100	2,0000	39.672	81.953,56
14/9/2022	2,0500	2,50%	2,0000	2,0800	1,9800	55.719	113.084,22
13/9/2022	2,0000	2,56%	1,9700	2,0200	1,9400	83.227	165.298,71
12/9/2022	1,9500	10,17%	1,8000	1,9500	1,8000	100.510	190.982,39
09/9/2022	1,7700	-0,28%	1,8000	1,8000	1,7350	3.649	6.467,40
08/9/2022	1,7750	0,00%	1,8000	1,8050	1,7300	6.773	11.967,80
07/9/2022	1,7750	0,85%	1,7750	1,7750	1,7400	9.591	16.855,09
06/9/2022	1,7600	0,00%	1,7750	1,7750	1,7550	3.157	5.555,76
05/9/2022	1,7600	0,00%	1,8000	1,8000	1,7500	7.012	12.352,18
02/9/2022	1,7600	1,15%	1,7850	1,7850	1,7400	2.742	4.834,07
01/9/2022	1,7400	-1,69%	1,7950	1,7950	1,7300	4.370	7.702,48
31/8/2022	1,7700	0,00%	1,7700	1,7700	1,7650	5.020	8.860,40
30/8/2022	1,7700	1,14%	1,7900	1,7900	1,7600	6.891	12.182,73
29/8/2022	1,7500	-2,78%	1,8000	1,8000	1,7300	7.105	12.527,53
26/8/2022	1,8000	-0,28%	1,8200	1,8250	1,7900	7.279	13.113,98
25/8/2022	1,8050	0,84%	1,7900	1,8050	1,7600	10.336	18.455,16
24/8/2022	1,7900	0,00%	1,8050	1,8050	1,7750	5.003	8.955,36
23/8/2022	1,7900	-0,56%	1,8050	1,8050	1,7450	7.293	12.944,33
22/8/2022	1,8000	0,00%	1,7750	1,8000	1,7500	10.230	18.249,35
19/8/2022	1,8000	0,00%	1,8100	1,8100	1,7650	6.671	11.955,26
18/8/2022	1,8000	-0,55%	1,8100	1,8100	1,7700	4.461	8.025,88
17/8/2022	1,8100	0,00%	1,8100	1,8100	1,7700	6.270	11.303,87
16/8/2022	1,8100	0,00%	1,8100	1,8100	1,7700	8.727	15.707,67
12/8/2022	1,8100	0,00%	1,8100	1,8100	1,8000	10.312	18.601,42
11/8/2022	1,8100	0,84%	1,7950	1,8100	1,7800	12.590	22.656,40
10/8/2022	1,7950	0,28%	1,7900	1,7950	1,7650	10.286	18.259,36
09/8/2022	1,7900	1,42%	1,7800	1,7900	1,7400	10.385	18.336,60
08/8/2022	1,7650	0,00%	1,7750	1,7900	1,7300	13.783	24.175,27
05/8/2022	1,7650	-1,67%	1,8000	1,8000	1,7400	5.351	9.464,18
04/8/2022	1,7950	0,28%	1,8050	1,8050	1,7650	1.822	3.270,12
03/8/2022	1,7900	-0,83%	1,7600	1,7900	1,7600	2.197	3.882,54
02/8/2022	1,8050	-0,28%	1,8150	1,8150	1,7850	242	432,90
01/8/2022	1,8100	0,56%	1,8150	1,8150	1,8000	962	1.738,52
29/7/2022	1,8000	0,56%	1,7950	1,8000	1,7750	420	751,85
28/7/2022	1,7900	0,00%	1,8000	1,8000	1,7900	710	1.272,79
27/7/2022	1,7900	0,00%	1,7900	1,7900	1,7650	1.547	2.752,81
26/7/2022	1,7900	1,13%	1,7750	1,7900	1,7500	2.222	3.948,41
25/7/2022	1,7700	-0,56%	1,7700	1,7750	1,7600	1.093	1.936,16
22/7/2022	1,7800	0,56%	1,7800	1,7800	1,7650	6.282	11.124,71
21/7/2022	1,7700	0,00%	1,7800	1,7800	1,7500	13.431	23.725,63
20/7/2022	1,7700	1,14%	1,7800	1,7850	1,7500	12.149	21.379,05
19/7/2022	1,7500	0,00%	1,7500	1,7600	1,7400	4.400	7.678,79
18/7/2022	1,7500	0,00%	1,7950	1,8000	1,7400	10.877	19.150,18
15/7/2022	1,7500	0,00%	1,7500	1,7500	1,7450	8.981	15.672,70
14/7/2022	1,7500	-0,57%	1,7850	1,7950	1,7350	4.480	7.844,89
13/7/2022	1,7600	0,86%	1,7650	1,7750	1,7300	10.389	18.200,55
12/7/2022	1,7450	-1,41%	1,7750	1,7750	1,7100	7.801	13.591,42
11/7/2022	1,7700	0,57%	1,7750	1,7750	1,7600	7.740	13.624,22
08/7/2022	1,7600	-1,12%	1,8050	1,8250	1,7500	14.341	25.470,91
07/7/2022	1,7800	-0,28%	1,8050	1,8050	1,7450	9.197	16.152,74
06/7/2022	1,7850	1,13%	1,8050	1,8050	1,7550	1.803	3.175,53
05/7/2022	1,7650	0,28%	1,7900	1,7900	1,7350	1.634	2.866,38
04/7/2022	1,7600	-1,40%	1,7800	1,7800	1,7050	7.639	13.336,91
01/7/2022	1,7850	0,28%	1,7800	1,8200	1,7300	8.139	14.373,64
30/6/2022	1,7800	-4,81%	1,8800	1,8800	1,7500	4.584	8.136,80
29/6/2022	1,8700	-1,06%	1,8900	1,8900	1,8200	21.798	40.325,33
28/6/2022	1,8900	-1,05%	1,9100	1,9100	1,8700	16.075	30.320,20
27/6/2022	1,9100	1,60%	1,9200	1,9200	1,9100	205	391,75
24/6/2022	1,8800	1,62%	1,9000	1,9000	1,8200	5.630	10.507,12
23/6/2022	1,8500	-2,12%	1,8800	1,8800	1,8300	3.408	6.365,79
22/6/2022	1,8900	1,34%	1,8900	1,8900	1,8000	4.821	8.900,36
21/6/2022	1,8650	0,81%	1,8850	1,8850	1,8500	3.769	7.006,31
20/6/2022	1,8500	-1,60%	1,8900	1,9100	1,8500	22.300	41.990,97
17/6/2022	1,8800	2,45%	1,8600	1,8800	1,8250	13.586	25.244,44
16/6/2022	1,8350	-0,27%	1,8650	1,8650	1,8100	5.091	9.283,04
15/6/2022	1,8400	-2,65%	1,9000	1,9000	1,8300	16.328	30.183,10
14/6/2022	1,8900	1,61%	1,8600	1,8900	1,7900	137.461	255.690,84
10/6/2022	1,8600	2,76%	1,8850	1,8850	1,8100	16.112	29.801,25
09/6/2022	1,8100	-3,21%	1,8700	1,8700	1,8100	5.330	9.861,73
08/6/2022	1,8700	1,08%	1,8800	1,8800	1,8550	9.296	17.330,25
07/6/2022	1,8500	-1,60%	1,8900	1,8900	1,8350	9.757	18.205,41
06/6/2022	1,8800	-1,05%	1,9000	1,9050	1,8600	9.272	17.439,68
03/6/2022	1,9000	0,00%	1,9200	1,9200	1,8800	9.603	18.172,28

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	8,7250	3,75 %	0,3150	809.962
ΝΑΥΠ	1,6700	2,77 %	0,0450	10.628
ΓΚΜΕΖΖ	0,4820	2,55 %	0,0120	131.501
ΕΛΙΝ	2,5700	1,98 %	0,0500	25.805
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	0,0085	1.095.975
ΠΕΙΡ	7,8480	1,79 %	0,1380	8.839.417
ΡΕΒΟΙΛ	1,7300	1,76 %	0,0300	214.199
AEM	6,1650	1,65 %	0,1000	51.805
ΦΡΙΓΟ	0,4570	1,56 %	0,0070	54.026
ΝΤΟΤΣΟΦΤ	27,8000	1,46 %	0,4000	33

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΠ	3,7900	-3,81 %	-0,1500	20.653
ΝΑΚΑΣ	3,5400	-3,80 %	-0,1400	211
ΣΑΡ	13,5000	-3,57 %	-0,5000	38.302
ΚΕΚΡ	2,0700	-3,27 %	-0,0700	38.515
ΣΙΔΜΑ	1,9050	-3,05 %	-0,0600	4.788
TREK	3,1600	-2,77 %	-0,0900	2.903
ΠΛΑΚΡ	14,9000	-2,61 %	-0,4000	272
EVR	2,2400	-2,61 %	-0,0600	145.410
ΟΛΥΜΠ	2,4800	-2,36 %	-0,0600	4.668
ΕΛΛΑΚΤΩΡ	1,3600	-2,16 %	-0,0300	360.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,8480	1,79 %	0,1380	68.687.361
ΕΤΕ	14,2850	0,60 %	0,0850	38.852.159
ΑΛΦΑ	3,9900	-0,18 %	-0,0070	35.897.283
ΕΥΡΩΒ	3,7900	-0,47 %	-0,0180	25.152.418
TITC	55,1000	1,29 %	0,7000	14.394.649
ΟΠΑΠ	18,2800	-0,38 %	-0,0700	10.193.183
ΔΕΗ	18,1500	-1,57 %	-0,2900	10.140.834
ΜΠΕΛΑ	27,7000	0,36 %	0,1000	8.078.557
ΟΤΕ	16,8500	-0,18 %	-0,0300	7.681.494
ΕΛΠΕ	8,7250	3,75 %	0,3150	7.092.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	35,90εκ.
ΠΕΙΡ	7,8480	1,79 %	8.839.417	68,69εκ.
ΕΥΡΩΒ	3,7900	-0,47 %	6.644.326	25,15εκ.
ΕΤΕ	14,2850	0,60 %	2.718.467	38,85εκ.
ΙΝΛΟΤ	1,0820	0,00 %	1.835.051	1,97εκ.
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	497,7χιλ.
ΕΛΠΕ	8,7250	3,75 %	809.962	7,09εκ.
ΦΒΜΕΖΖ	0,0714	0,14 %	715.841	50.436
ΔΕΗ	18,1500	-1,57 %	556.915	10,14εκ.
ΟΠΑΠ	18,2800	-0,38 %	555.718	10,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7300	1,76 %	214.199	0,98 %
ΠΕΙΡ	7,8480	1,79 %	8.839.417	0,72 %
DIMAND	11,2000	1,36 %	133.476	0,71 %
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	0,39 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	0,35 %
EIS	1,9940	-0,10 %	54.295	0,35 %
TITC	55,1000	1,29 %	262.463	0,34 %
ΕΤΕ	14,2850	0,60 %	2.718.467	0,30 %
ΕΛΠΕ	8,7250	3,75 %	809.962	0,27 %
ΣΑΝΜΕΖΖ	0,1904	0,11 %	470.872	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,2000	0,00 %	180	9,72 %
TREK	3,1600	-2,77 %	2.903	6,77 %
ΝΤΟΠΛΕΡ	0,8800	0,00 %	18.397	6,25 %
ΝΑΥΠ	1,6700	2,77 %	10.628	6,15 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	6,02 %
ΠΑΙΡ	0,9500	-1,86 %	4.114	5,37 %
ΣΙΔΜΑ	1,9050	-3,05 %	4.788	5,34 %
ΚΕΚΡ	2,0700	-3,27 %	38.515	5,14 %
ΣΕΝΤΡ	0,3610	1,12 %	35.271	5,04 %
ΙΛΥΔΑ	5,2800	-1,49 %	13.611	4,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%