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
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
26/1/2022	1,7600	2,33%	1,7450	1,7800	1,7300	12.950	22.781,44
25/1/2022	1,7200	-1,43%	1,7700	1,7700	1,7200	3.541	6.131,74
24/1/2022	1,7450	-2,79%	1,8150	1,8200	1,7300	13.212	23.148,09
21/1/2022	1,7950	-1,91%	1,8150	1,8150	1,7600	21.359	37.980,35
20/1/2022	1,8300	-0,81%	1,8450	1,8450	1,8050	15.532	28.375,76
19/1/2022	1,8450	0,82%	1,8500	1,8500	1,8000	11.788	21.389,26
18/1/2022	1,8300	0,55%	1,8450	1,8450	1,8000	11.536	20.817,94
17/1/2022	1,8200	-1,89%	1,8600	1,8600	1,8200	19.701	36.192,72
14/1/2022	1,8550	1,37%	1,8600	1,8600	1,8300	25.596	47.168,67
13/1/2022	1,8300	-0,27%	1,8600	1,8600	1,8250	21.089	38.730,01
12/1/2022	1,8350	-1,08%	1,8700	1,8700	1,8300	62.090	114.272,49
11/1/2022	1,8550	1,37%	1,8500	1,8550	1,8150	18.036	33.061,21
10/1/2022	1,8300	-0,54%	1,8600	1,8650	1,8100	21.347	39.047,11
07/1/2022	1,8400	0,00%	1,8550	1,8550	1,8050	7.227	13.180,48
05/1/2022	1,8400	0,55%	1,8600	1,8600	1,8250	7.976	14.674,44
04/1/2022	1,8300	-0,81%	1,8600	1,8600	1,8000	16.955	31.048,40
03/1/2022	1,8450	0,82%	1,8300	1,8450	1,8000	10.324	18.864,84
31/12/2021	1,8300	1,67%	1,8200	1,8350	1,7850	5.922	10.642,09
30/12/2021	1,8000	-0,83%	1,8350	1,8350	1,7850	3.749	6.738,50
29/12/2021	1,8150	-0,27%	1,8250	1,8400	1,7800	10.065	18.218,76
28/12/2021	1,8200	0,55%	1,8300	1,8300	1,7800	3.170	5.695,45
27/12/2021	1,8100	-1,09%	1,8300	1,8300	1,7950	4.580	8.311,30
23/12/2021	1,8300	0,27%	1,8350	1,8350	1,7950	5.967	10.774,47
22/12/2021	1,8250	-0,54%	1,8400	1,8400	1,8000	5.913	10.662,63
21/12/2021	1,8350	2,80%	1,8100	1,8350	1,7800	21.104	38.229,42
20/12/2021	1,7850	-0,83%	1,8000	1,8000	1,7200	12.460	21.887,19
17/12/2021	1,8000	0,00%	1,8000	1,8000	1,7600	11.303	19.994,80
16/12/2021	1,8000	1,12%	1,7950	1,8000	1,7600	3.152	5.622,24
15/12/2021	1,7800	-0,56%	1,8000	1,8000	1,7650	3.995	7.079,64
14/12/2021	1,7900	-1,10%	1,8150	1,8150	1,7600	14.591	26.021,45
13/12/2021	1,8100	1,69%	1,8250	1,8250	1,7800	31.373	56.240,52
10/12/2021	1,7800	-0,56%	1,7950	1,7950	1,7700	3.979	7.085,60
09/12/2021	1,7900	-0,56%	1,8150	1,8200	1,7650	8.891	15.824,79
08/12/2021	1,8000	-1,10%	1,8150	1,8450	1,7550	11.025	19.679,83
07/12/2021	1,8200	1,39%	1,8000	1,8200	1,7700	25.854	46.246,88
06/12/2021	1,7950	-0,28%	1,8300	1,8300	1,7650	3.696	6.607,00
03/12/2021	1,8000	1,12%	1,8150	1,8200	1,7600	10.354	18.509,20
02/12/2021	1,7800	-0,56%	1,8100	1,8100	1,7550	16.202	28.772,40
01/12/2021	1,7900	0,56%	1,8050	1,8100	1,7500	10.530	18.778,79
30/11/2021	1,7800	0,85%	1,8150	1,8150	1,7200	5.495	9.628,98
29/11/2021	1,7650	0,86%	1,8300	1,8300	1,7150	7.561	13.252,01
26/11/2021	1,7500	-4,63%	1,8000	1,8000	1,7250	37.745	66.033,49
25/11/2021	1,8350	1,10%	1,8350	1,8350	1,7900	5.011	9.047,72
24/11/2021	1,8150	-0,27%	1,8450	1,8450	1,7900	3.914	7.057,81
23/11/2021	1,8200	-1,09%	1,8750	1,8750	1,8000	11.366	20.525,74
22/11/2021	1,8400	0,00%	1,8800	1,8800	1,8100	9.500	17.512,60
19/11/2021	1,8400	-1,87%	1,9000	1,9000	1,8400	7.444	13.806,99
18/11/2021	1,8750	-0,79%	1,9150	1,9150	1,8550	9.132	17.087,43
17/11/2021	1,8900	-0,53%	1,9100	1,9100	1,8600	8.812	16.499,13
16/11/2021	1,9000	1,33%	1,8800	1,9000	1,8450	7.905	14.842,67
15/11/2021	1,8750	0,54%	1,8700	1,8800	1,8350	7.699	14.256,07
12/11/2021	1,8650	-1,32%	1,9000	1,9000	1,8400	22.328	41.716,87
11/11/2021	1,8900	2,16%	1,8700	1,8900	1,8450	26.452	49.481,77
10/11/2021	1,8500	0,54%	1,8700	1,8700	1,8350	10.478	19.323,80
09/11/2021	1,8400	1,10%	1,8400	1,8500	1,8050	20.869	38.256,71
08/11/2021	1,8200	2,54%	1,8150	1,8200	1,7850	21.491	38.678,65
05/11/2021	1,7750	0,00%	1,8150	1,8150	1,7400	6.532	11.476,03
04/11/2021	1,7750	1,14%	1,7850	1,8000	1,7500	10.132	17.896,62
03/11/2021	1,7550	-1,40%	1,8150	1,8150	1,7250	55.260	96.608,22
02/11/2021	1,7800	-0,56%	1,8350	1,8350	1,7800	32.834	58.877,89
01/11/2021	1,7900	-1,92%	1,8450	1,8450	1,7900	14.079	25.440,13
29/10/2021	1,8250	0,00%	1,8000	1,8450	1,8000	5.890	10.702,64
27/10/2021	1,8250	-0,82%	1,8500	1,8500	1,8100	3.185	5.805,99
26/10/2021	1,8400	-0,27%	1,8500	1,8500	1,8000	7.920	14.356,34
25/10/2021	1,8450	0,82%	1,8400	1,8500	1,8100	776	1.421,81
22/10/2021	1,8300	0,00%	1,8450	1,8500	1,8050	16.686	30.457,31
21/10/2021	1,8300	-0,54%	1,8400	1,8400	1,8000	10.916	19.751,84
20/10/2021	1,8400	2,22%	1,8400	1,8450	1,8100	16.536	30.138,43
19/10/2021	1,8000	-0,55%	1,8700	1,8700	1,7950	23.596	42.600,92
18/10/2021	1,8100	-2,95%	1,8400	1,8800	1,8100	10.809	19.681,32
15/10/2021	1,8650	1,36%	1,8750	1,8750	1,8250	6.703	12.373,13
14/10/2021	1,8400	-0,54%	1,8850	1,8850	1,8050	11.671	21.326,01
13/10/2021	1,8500	-1,33%	1,8950	1,8950	1,8250	6.606	12.168,62
12/10/2021	1,8750	-1,32%	1,8900	1,9000	1,8400	7.122	13.210,44
11/10/2021	1,9000	1,60%	1,8800	1,9000	1,8200	21.277	39.661,08
08/10/2021	1,8700	1,91%	1,8350	1,8850	1,8050	31.794	58.689,66
07/10/2021	1,8350	0,27%	1,8800	1,8800	1,8000	10.109	18.503,79
06/10/2021	1,8300	-0,54%	1,8400	1,8750	1,8000	13.019	23.587,17
05/10/2021	1,8400	0,00%	1,8400	1,8450	1,7950	10.215	18.578,81
04/10/2021	1,8400	-1,08%	1,8800	1,8800	1,8000	9.583	17.500,04
01/10/2021	1,8600	-0,53%	1,8700	1,8700	1,8300	11.867	21.885,53
30/9/2021	1,8700	0,81%	1,8950	1,8950	1,8400	27.633	51.531,99
29/9/2021	1,8550	1,64%	1,8500	1,8550	1,7800	24.066	43.780,89
28/9/2021	1,8250	-3,69%	1,9250	1,9250	1,7900	32.404	60.419,25
27/9/2021	1,8950	0,26%	1,9000	1,9300	1,8750	41.838	79.433,85
24/9/2021	1,8900	-0,53%	1,9300	1,9550	1,8500	131.042	250.076,59
23/9/2021	1,9000	4,11%	1,8800	1,9600	1,8350	147.128	280.502,81
22/9/2021	1,8250	1,11%	1,8250	1,8350	1,7800	14.337	26.096,55
21/9/2021	1,8050	0,84%	1,7750	1,8300	1,7400	26.850	47.648,64
20/9/2021	1,7900	-5,79%	1,9000	1,9000	1,7600	48.464	87.357,85
17/9/2021	1,9000	-1,81%	1,9400	1,9400	1,8800	16.399	31.248,13
16/9/2021	1,9350	0,00%	1,9650	1,9650	1,9000	9.406	18.051,75
15/9/2021	1,9350	-0,51%	1,9800	1,9800	1,9100	8.210	15.835,89
14/9/2021	1,9450	1,04%	1,9750	1,9750	1,9050	17.094	32.804,08
13/9/2021	1,9250	0,79%	1,9350	1,9500	1,8850	8.011	15.355,14
10/9/2021	1,9100	0,53%	1,9600	1,9600	1,8850	20.114	38.296,67
09/9/2021	1,9000	-1,30%	1,9200	1,9450	1,9000	33.221	63.889,50
08/9/2021	1,9250	0,26%	1,9400	1,9400	1,8800	14.681	28.038,60
07/9/2021	1,9200	-2,54%	1,9700	1,9800	1,9200	81.627	159.609,88
06/9/2021	1,9700	1,55%	1,9550	1,9950	1,9400	86.794	170.284,57
03/9/2021	1,9400	2,11%	1,9000	1,9400	1,9000	38.923	74.668,47
02/9/2021	1,9000	0,00%	1,9000	1,9600	1,8900	12.500	23.994,13
01/9/2021	1,9000	-1,04%	1,9700	1,9700	1,9000	18.889	36.382,21
31/8/2021	1,9200	1,59%	1,8900	1,9650	1,8900	39.817	76.817,72
30/8/2021	1,8900	2,44%	1,8950	1,8950	1,8400	25.747	47.817,96
27/8/2021	1,8450	0,27%	1,8750	1,8750	1,8100	5.603	10.228,24
26/8/2021	1,8400	-0,54%	1,8700	1,8700	1,8100	19.990	36.816,11
25/8/2021	1,8500	-0,27%	1,8950	1,8950	1,8100	5.820	10.647,63
24/8/2021	1,8550	-1,85%	1,8950	1,8950	1,8300	33.681	62.477,03
23/8/2021	1,8900	5,00%	1,8500	1,8950	1,8500	64.568	120.797,01
20/8/2021	1,8000	9,42%	1,6900	1,8100	1,6450	63.397	109.903,92
19/8/2021	1,6450	-1,50%	1,6700	1,6700	1,6150	10.961	17.881,58
18/8/2021	1,6700	-1,76%	1,7250	1,7300	1,6650	10.047	16.842,94
17/8/2021	1,7000	-0,58%	1,7400	1,7400	1,6750	5.419	9.208,36
16/8/2021	1,7100	1,18%	1,7100	1,7200	1,6800	4.707	7.974,31
13/8/2021	1,6900	-1,17%	1,7500	1,7550	1,6900	19.743	34.013,41
12/8/2021	1,7100	0,59%	1,7200	1,7350	1,7000	23.401	40.334,06
11/8/2021	1,7000	0,59%	1,7000	1,7000	1,6700	8.025	13.551,30
10/8/2021	1,6900	0,00%	1,7000	1,7000	1,6800	3.123	5.281,09
09/8/2021	1,6900	0,60%	1,7000	1,7000	1,6800	2.782	4.693,93
06/8/2021	1,6800	0,30%	1,6950	1,7000	1,6700	16.650	27.960,80
05/8/2021	1,6750	-1,47%	1,6750	1,6900	1,6500	11.044	18.433,13
04/8/2021	1,7000	0,59%	1,6800	1,7000	1,6550	5.215	8.795,28
03/8/2021	1,6900	-0,29%	1,7100	1,7100	1,6800	2.130	3.595,50
02/8/2021	1,6950	0,00%	1,6750	1,7000	1,6600	6.133	10.323,53
30/7/2021	1,6950	-0,29%	1,6950	1,7000	1,6850	10.402	17.592,49
29/7/2021	1,7000	0,00%	1,6750	1,7000	1,6750	3.364	5.715,61
28/7/2021	1,7000	-0,29%	1,7050	1,7050	1,6800	3.298	5.567,98
27/7/2021	1,7050	0,29%	1,7100	1,7100	1,6850	6.186	10.465,46
26/7/2021	1,7000	0,00%	1,6950	1,7000	1,6900	5.528	9.369,45
23/7/2021	1,7000	0,00%	1,7000	1,7000	1,6700	3.134	5.276,57
22/7/2021	1,7000	0,00%	1,7150	1,7150	1,6750	4.167	7.053,14
21/7/2021	1,7000	0,89%	1,7100	1,7100	1,6800	15.090	25.633,63
20/7/2021	1,6850	0,30%	1,6900	1,6950	1,6450	5.723	9.547,61
19/7/2021	1,6800	-2,89%	1,7300	1,7300	1,6300	13.750	22.981,41
16/7/2021	1,7300	1,76%	1,7000	1,7300	1,7000	8.843	15.186,05
15/7/2021	1,7000	-0,87%	1,7150	1,7350	1,6900	17.174	29.371,53
14/7/2021	1,7150	2,39%	1,7150	1,7550	1,6800	61.612	105.765,35
13/7/2021	1,6750	2,13%	1,6400	1,6750	1,6000	16.901	27.608,00
12/7/2021	1,6400	1,86%	1,6000	1,6400	1,5800	19.055	30.556,00
09/7/2021	1,6100	1,90%	1,5750	1,6100	1,5500	6.031	9.515,00
08/7/2021	1,5800	-2,77%	1,6400	1,6400	1,5550	21.039	32.986,00
07/7/2021	1,6250	0,93%	1,6300	1,6500	1,5850	8.868	14.313,00
06/7/2021	1,6100	-1,23%	1,6600	1,6600	1,5900	2.632	4.223,00
05/7/2021	1,6300	-2,69%	1,6950	1,6950	1,6000	11.796	19.105,00
02/7/2021	1,6750	-0,59%	1,7100	1,7150	1,6600	3.575	5.983,00
01/7/2021	1,6850	-0,59%	1,7250	1,7250	1,6700	11.928	20.072,00
30/6/2021	1,6950	-0,29%	1,7350	1,7400	1,6600	21.938	36.864,00
29/6/2021	1,7000	-2,30%	1,7300	1,7400	1,6700	6.641	11.273,00
28/6/2021	1,7400	-2,25%	1,7400	1,7650	1,7000	5.308	9.196,00
25/6/2021	1,7800	0,56%	1,7900	1,8000	1,7600	12.983	23.060,00
24/6/2021	1,7700	-0,56%	1,7950	1,7950	1,7400	20.555	36.146,00
23/6/2021	1,7800	-0,56%	1,7900	1,8150	1,7500	19.991	35.518,00
22/6/2021	1,7900	-0,56%	1,8250	1,8300	1,7800	5.043	9.018,00
18/6/2021	1,8000	-1,64%	1,8500	1,8700	1,7600	22.450	40.381,00
17/6/2021	1,8300	-1,08%	1,8800	1,8800	1,7900	15.692	28.692,00
16/6/2021	1,8500	0,00%	1,8650	1,8650	1,8300	11.156	20.609,00
15/6/2021	1,8500	2,21%	1,8350	1,8500	1,8100	17.765	32.480,00
14/6/2021	1,8100	1,97%	1,8550	1,8550	1,8000	21.177	38.672,00
11/6/2021	1,7750	-0,28%	1,8100	1,8100	1,7450	12.305	21.795,00
10/6/2021	1,7800	0,56%	1,7700	1,8100	1,7600	7.667	13.570,00
09/6/2021	1,7700	-1,67%	1,8250	1,8250	1,7700	10.168	18.185,00
08/6/2021	1,8000	0,84%	1,8100	1,8100	1,7550	17.434	31.170,00
07/6/2021	1,7850	-1,65%	1,8150	1,8150	1,7650	8.233	14.667,00
04/6/2021	1,8150	6,14%	1,7400	1,8350	1,7000	128.297	228.941,00
03/6/2021	1,7100	2,09%	1,7000	1,7100	1,6650	17.193	29.143,00
02/6/2021	1,6750	-0,30%	1,6950	1,6950	1,6700	13.626	22.927,00
01/6/2021	1,6800	0,60%	1,6800	1,6800	1,6400	20.003	33.364,00
31/5/2021	1,6700	-0,60%	1,6950	1,7000	1,6450	40.808	67.871,00
28/5/2021	1,6800	-0,30%	1,7000	1,7200	1,6600	10.718	17.965,00
27/5/2021	1,6850	2,43%	1,6450	1,7100	1,6450	27.051	45.472,00
26/5/2021	1,6450	4,11%	1,6000	1,6600	1,5650	45.319	73.907,00
25/5/2021	1,5800	-1,25%	1,6250	1,6250	1,5500	2.886	4.565,00
24/5/2021	1,6000	0,63%	1,6150	1,6150	1,5700	4.465	7.066,00
21/5/2021	1,5900	-0,93%	1,6150	1,6150	1,5550	6.181	9.747,00
20/5/2021	1,6050	1,90%	1,5650	1,6100	1,5600	7.515	11.923,00
19/5/2021	1,5750	-2,48%	1,6150	1,6200	1,5450	9.129	14.366,00
18/5/2021	1,6150	0,31%	1,6250	1,6300	1,5900	3.723	5.988,00
17/5/2021	1,6100	0,00%	1,6250	1,6250	1,5700	1.521	2.434,00
14/5/2021	1,6100	1,26%	1,6150	1,6200	1,5900	2.488	3.981,00
13/5/2021	1,5900	-0,31%	1,5750	1,5950	1,5500	20.224	31.910,00
12/5/2021	1,5950	2,90%	1,5750	1,6150	1,5400	40.725	64.394,00
11/5/2021	1,5500	-2,21%	1,6000	1,6000	1,5450	38.270	59.740,00
10/5/2021	1,5850	-3,06%	1,6700	1,6700	1,5600	69.301	110.495,00
07/5/2021	1,6350	0,00%	1,6600	1,6600	1,5900	6.463	10.471,00
06/5/2021	1,6350	-3,54%	1,7250	1,7250	1,6000	93.982	153.714,00
05/5/2021	1,6950	0,59%	1,7100	1,7250	1,6700	5.695	9.608,00
29/4/2021	1,6850	0,60%	1,6800	1,6950	1,6600	37.205	62.345,00
28/4/2021	1,6750	5,68%	1,6000	1,7300	1,6000	150.046	250.765,00
27/4/2021	1,5850	3,93%	1,5300	1,6000	1,4950	44.820	69.466,00
26/4/2021	1,5250	0,66%	1,5450	1,5450	1,5100	31.941	48.636,00
23/4/2021	1,5150	-0,33%	1,5450	1,5500	1,5000	15.835	23.966,00
22/4/2021	1,5200	2,01%	1,5200	1,5300	1,4850	1.781	2.685,00
21/4/2021	1,4900	-0,67%	1,5100	1,5300	1,4750	4.026	6.073,00
20/4/2021	1,5000	1,69%	1,5100	1,5100	1,4600	4.322	6.427,00
19/4/2021	1,4750	-2,96%	1,5300	1,5300	1,4550	8.591	12.609,00
16/4/2021	1,5200	0,00%	1,5350	1,5400	1,4900	3.153	4.761,00
15/4/2021	1,5200	0,00%	1,5400	1,5500	1,4900	2.510	3.770,00
14/4/2021	1,5200	0,00%	1,5400	1,5400	1,5000	13.609	20.532,00
13/4/2021	1,5200	1,33%	1,5350	1,5500	1,4800	39.032	58.751,00
12/4/2021	1,5000	-0,66%	1,5200	1,5450	1,4750	13.124	19.550,00
09/4/2021	1,5100	0,33%	1,5400	1,5400	1,5000	5.531	8.344,00
08/4/2021	1,5050	0,67%	1,5300	1,5300	1,4850	3.020	4.511,00
07/4/2021	1,4950	0,34%	1,5150	1,5200	1,4800	8.183	12.227,00
06/4/2021	1,4900	1,36%	1,4950	1,5000	1,4650	36.050	53.626,00
01/4/2021	1,4700	1,38%	1,4700	1,4900	1,4400	5.205	7.634,00
31/3/2021	1,4500	2,11%	1,4350	1,4700	1,4100	28.332	41.138,00
30/3/2021	1,4200	-0,70%	1,4700	1,4700	1,4000	26.462	37.525,00
29/3/2021	1,4300	1,42%	1,4300	1,4300	1,4000	8.860	12.562,00
26/3/2021	1,4100	1,08%	1,4100	1,4100	1,3650	55.002	76.152,00
24/3/2021	1,3950	-0,36%	1,4250	1,4300	1,3600	30.398	41.938,00
23/3/2021	1,4000	-1,06%	1,4150	1,4150	1,3700	23.358	32.271,00
22/3/2021	1,4150	0,71%	1,4150	1,4150	1,3900	3.558	4.980,00
19/3/2021	1,4050	-1,06%	1,4250	1,4250	1,3850	6.143	8.611,00
18/3/2021	1,4200	0,00%	1,4300	1,4350	1,4000	10.011	14.081,00

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.%