Συνεχης ενημερωση

ΕΛΤΟΝ Α.Ε.Β.Ε. (ΕΛΤΟΝ)

2,0700 €

0,0100 (0,49%)

Άνοιγμα 2,0500
Υψηλό 2,0700
Χαμηλό 2,0500

Όγκος 1.040
Τζίρος 2.132 €
Πράξεις 7

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,52%	1,9200	1,9200	1,8800	9.603	18.172,28
02/6/2022	1,9100	1,06%	1,9000	1,9200	1,8650	15.255	28.746,05
01/6/2022	1,8900	1,34%	1,8900	1,8900	1,8600	5.084	9.515,10
31/5/2022	1,8650	2,47%	1,8750	1,8800	1,8400	13.510	25.195,46
30/5/2022	1,8200	-2,41%	1,8950	1,8950	1,8200	3.210	5.895,74
27/5/2022	1,8650	-1,58%	1,9000	1,9000	1,8500	11.428	21.410,14
26/5/2022	1,8950	7,37%	1,7900	1,9000	1,7800	89.345	166.247,46
25/5/2022	1,7650	3,82%	1,7250	1,7850	1,7250	14.411	25.469,27
24/5/2022	1,7000	-1,73%	1,7500	1,7500	1,6900	51.475	87.786,87
23/5/2022	1,7300	-0,29%	1,7350	1,7650	1,7050	11.404	19.638,13
20/5/2022	1,7350	-1,98%	1,8300	1,8300	1,6900	35.301	60.527,04
19/5/2022	1,7700	-1,39%	1,7950	1,7950	1,7000	10.398	17.809,35
18/5/2022	1,7950	0,56%	1,7950	1,8500	1,7700	15.978	29.026,18
17/5/2022	1,7850	1,42%	1,7800	1,7900	1,7750	10.268	18.277,11
16/5/2022	1,7600	-2,49%	1,8100	1,8100	1,7300	10.173	18.004,16
13/5/2022	1,8050	0,28%	1,8200	1,8200	1,7850	3.482	6.283,13
12/5/2022	1,8000	-1,91%	1,8350	1,8350	1,7650	3.021	5.405,99
11/5/2022	1,8350	3,09%	1,8000	1,8350	1,7400	14.878	26.441,11
10/5/2022	1,7800	-1,11%	1,8400	1,8400	1,7450	17.942	31.735,60
09/5/2022	1,8000	-1,10%	1,8450	1,8450	1,7800	3.734	6.717,36
06/5/2022	1,8200	-2,15%	1,8600	1,8600	1,7800	11.201	20.229,41
05/5/2022	1,8600	2,20%	1,8050	1,8600	1,8050	20.067	36.916,18
04/5/2022	1,8200	0,00%	1,8400	1,8400	1,7800	6.383	11.589,55
03/5/2022	1,8200	-1,62%	1,8600	1,8600	1,8000	7.672	14.013,29
29/4/2022	1,8500	1,09%	1,8300	1,8600	1,8100	23.806	43.555,15
28/4/2022	1,8300	1,10%	1,8250	1,8300	1,8000	8.147	14.867,88
27/4/2022	1,8100	-2,69%	1,8750	1,8750	1,8000	9.974	18.150,88
26/4/2022	1,8600	-1,06%	1,8800	1,8800	1,8250	3.214	5.913,72
21/4/2022	1,8800	0,53%	1,8700	1,8900	1,8600	30.217	56.630,14
20/4/2022	1,8700	2,75%	1,8600	1,8700	1,8200	17.762	32.717,55
19/4/2022	1,8200	4,60%	1,7700	1,8650	1,7700	29.460	53.714,32
14/4/2022	1,7400	-0,57%	1,7500	1,7500	1,7150	4.680	8.112,46
13/4/2022	1,7500	1,45%	1,7450	1,7500	1,7100	7.926	13.736,56
12/4/2022	1,7250	-0,29%	1,7400	1,7400	1,6800	6.622	11.245,90
11/4/2022	1,7300	0,58%	1,7400	1,7400	1,7050	5.241	8.990,69
08/4/2022	1,7200	0,00%	1,7200	1,7300	1,6900	5.589	9.550,79
07/4/2022	1,7200	1,78%	1,7000	1,7300	1,6700	6.613	11.130,53
06/4/2022	1,6900	-0,88%	1,7050	1,7050	1,6400	4.720	7.868,89
05/4/2022	1,7050	2,40%	1,6500	1,7200	1,6500	7.942	13.272,13
04/4/2022	1,6650	-0,30%	1,7000	1,7000	1,6550	2.713	4.521,08
01/4/2022	1,6700	1,21%	1,6950	1,7000	1,6700	5.032	8.451,71
31/3/2022	1,6500	-3,23%	1,7250	1,7250	1,6500	12.588	21.057,46
30/3/2022	1,7050	0,29%	1,7450	1,7450	1,6750	8.045	13.730,33
29/3/2022	1,7000	0,00%	1,7050	1,7250	1,6800	8.534	14.477,95
28/3/2022	1,7000	2,41%	1,6800	1,7050	1,6450	1.121	1.866,62
25/3/2022	1,6600	0,00%	1,6800	1,6800	1,6500	5.583	9.315,50
24/3/2022	1,6600	-0,30%	1,6800	1,6800	1,6500	5.583	9.315,50
23/3/2022	1,6650	-1,77%	1,7250	1,7250	1,6500	5.862	9.887,66
22/3/2022	1,6950	0,89%	1,7100	1,7200	1,6800	9.278	15.730,36
21/3/2022	1,6800	2,44%	1,6700	1,7000	1,6350	9.963	16.503,67
18/3/2022	1,6400	-0,91%	1,6800	1,6800	1,6400	1.212	2.007,58
17/3/2022	1,6550	0,61%	1,6750	1,6750	1,6250	3.005	4.948,84
16/3/2022	1,6450	1,54%	1,6000	1,6650	1,6000	16.560	27.051,43
15/3/2022	1,6200	-1,82%	1,6500	1,6500	1,5950	20.654	33.202,71
14/3/2022	1,6500	-0,60%	1,6600	1,6600	1,6200	13.590	22.240,69
11/3/2022	1,6600	2,15%	1,6450	1,6700	1,6150	8.007	13.079,63
10/3/2022	1,6250	-0,91%	1,6400	1,6400	1,5900	18.940	30.407,22
09/3/2022	1,6400	1,55%	1,6200	1,6800	1,6200	9.016	14.732,65
08/3/2022	1,6150	-3,58%	1,6750	1,6750	1,5600	8.550	13.758,02
04/3/2022	1,6750	-2,05%	1,7000	1,7100	1,6250	7.576	12.501,00
03/3/2022	1,7100	0,88%	1,7150	1,7550	1,6850	13.655	23.168,02
02/3/2022	1,6950	-0,88%	1,7100	1,7100	1,6450	21.499	35.568,75
01/3/2022	1,7100	-0,29%	1,7500	1,7500	1,6800	8.211	13.969,38
28/2/2022	1,7150	-3,65%	1,7500	1,7500	1,7000	8.392	14.350,61
25/2/2022	1,7800	4,71%	1,7500	1,7800	1,7450	19.608	34.601,10
24/2/2022	1,7000	-6,08%	1,7950	1,7950	1,6800	25.187	43.335,51
23/2/2022	1,8100	0,28%	1,8100	1,8300	1,8000	8.951	16.188,40
22/2/2022	1,8050	-1,37%	1,8300	1,8300	1,7800	21.804	39.039,72
21/2/2022	1,8300	0,55%	1,8000	1,8350	1,8000	7.062	12.863,29
18/2/2022	1,8200	0,00%	1,8450	1,8450	1,8100	11.734	21.355,58
17/2/2022	1,8200	-0,82%	1,8350	1,8350	1,8100	10.205	18.604,78
16/2/2022	1,8350	0,82%	1,8350	1,8350	1,8100	21.066	38.447,46
15/2/2022	1,8200	2,54%	1,8200	1,8200	1,7800	20.427	36.867,77
14/2/2022	1,7750	-1,39%	1,7800	1,8100	1,7550	8.816	15.540,74
11/2/2022	1,8000	1,41%	1,7950	1,8000	1,7600	5.906	10.538,06
10/2/2022	1,7750	-1,93%	1,8100	1,8250	1,7750	28.102	50.348,04
09/2/2022	1,8100	0,56%	1,8250	1,8250	1,7800	16.292	29.298,01
08/2/2022	1,8000	-0,28%	1,8100	1,8200	1,7900	18.182	32.711,77
07/2/2022	1,8050	0,84%	1,8000	1,8100	1,7850	10.632	19.074,09
04/2/2022	1,7900	-1,10%	1,8100	1,8200	1,7900	12.263	22.090,20
03/2/2022	1,8100	0,56%	1,8100	1,8100	1,7650	9.135	16.408,96
02/2/2022	1,8000	2,86%	1,7600	1,8000	1,7250	12.469	22.108,99
01/2/2022	1,7500	-0,57%	1,7600	1,7750	1,7200	17.820	31.117,50
31/1/2022	1,7600	-0,56%	1,7800	1,7900	1,7250	20.078	35.117,76
28/1/2022	1,7700	0,57%	1,7800	1,7800	1,7250	4.929	8.656,86
27/1/2022	1,7600	0,00%	1,7650	1,7650	1,7300	8.385	14.610,75

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
ΑΒΑΞ	2,3000	1,77 %	0,0400	3.366
MTLN	53,0500	1,73 %	0,9000	31.951
ΓΚΜΕΖΖ	0,4840	1,68 %	0,0080	120.827
ΜΕΝΤΙ	2,4700	1,65 %	0,0400	25
CREDIA	1,4400	1,55 %	0,0220	91.811

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-6,05 %	-0,0650	187
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	10

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	53,0500	1,73 %	0,9000	1.687.641
ΕΥΡΩΒ	3,1580	0,51 %	0,0160	552.589
ΟΛΠ	44,0500	-0,68 %	-0,3000	353.791
ΠΕΙΡ	6,8580	0,41 %	0,0280	346.281
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	0,0045	311.781
ΑΛΦΑ	3,5370	0,54 %	0,0190	306.211
ΑΤΡΑΣΤ	8,8400	0,45 %	0,0400	268.750
ΦΑΙΣ	3,3000	0,76 %	0,0250	231.463
ΦΒΜΕΖΖ	0,0629	-0,16 %	-0,0001	212.174
ΕΛΠΕ	8,2000	1,42 %	0,1150	209.208

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΥΡΩΒ	3,1580	0,51 %	175.597	552,6χιλ.
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	58.213
CREDIA	1,4400	1,55 %	91.811	130,9χιλ.
ΑΛΦΑ	3,5370	0,54 %	86.645	306,2χιλ.
ΦΑΙΣ	3,3000	0,76 %	70.505	231,5χιλ.
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	14.251
ΞΥΛΚ	0,2620	-1,87 %	54.907	14.538
ΕΚΤΕΡ	2,3200	1,31 %	54.805	126χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	0,27 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	0,23 %
ΣΠΙ	0,6420	-0,31 %	24.111	0,23 %
ΕΚΤΕΡ	2,3200	1,31 %	54.805	0,20 %
ΦΑΙΣ	3,3000	0,76 %	70.505	0,15 %
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	0,14 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,64 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	6,86 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,61 %
ΙΚΤΙΝ	0,4810	0,63 %	41.878	5,93 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%