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
31/12/2019	1,7400	0,00%	1,7400	1,7400	1,7100	6.087	10.525,27
30/12/2019	1,7400	1,16%	1,7450	1,7450	1,6800	30.908	52.652,93
27/12/2019	1,7200	1,18%	1,7000	1,7450	1,6800	9.613	16.297,13
23/12/2019	1,7000	1,19%	1,7000	1,7000	1,6650	11.771	19.863,88
20/12/2019	1,6800	-2,61%	1,7350	1,7350	1,6750	8.161	13.779,90
19/12/2019	1,7250	2,68%	1,6750	1,7250	1,6750	17.806	30.271,95
18/12/2019	1,6800	0,00%	1,6800	1,6800	1,6600	8.936	14.907,46
17/12/2019	1,6800	0,60%	1,6700	1,6800	1,6400	15.680	26.104,55
16/12/2019	1,6700	-0,60%	1,6800	1,6800	1,6600	1.700	2.835,59
13/12/2019	1,6800	0,60%	1,6700	1,6800	1,6450	21.811	36.364,04
12/12/2019	1,6700	-1,18%	1,6900	1,6900	1,6500	12.223	20.353,12
11/12/2019	1,6900	0,60%	1,6800	1,6900	1,6550	24.144	40.353,00
10/12/2019	1,6800	-1,18%	1,7000	1,7000	1,6450	12.030	20.065,52
09/12/2019	1,7000	0,00%	1,7000	1,7000	1,6800	27.711	46.869,79
06/12/2019	1,7000	0,00%	1,7000	1,7000	1,6550	6.829	11.474,01
05/12/2019	1,7000	-0,87%	1,7150	1,7150	1,6650	3.790	6.361,68
04/12/2019	1,7150	0,00%	1,7150	1,7150	1,6900	7.045	12.011,88
03/12/2019	1,7150	-1,15%	1,7350	1,7350	1,6750	17.064	28.948,59
02/12/2019	1,7350	0,87%	1,7200	1,7400	1,6750	6.552	11.183,59
29/11/2019	1,7200	0,58%	1,7200	1,7200	1,6800	10.342	17.641,77
28/11/2019	1,7100	-0,29%	1,7150	1,7150	1,6800	7.029	11.853,90
27/11/2019	1,7150	0,29%	1,7150	1,7150	1,6600	8.468	14.360,79
26/11/2019	1,7100	0,59%	1,7100	1,7200	1,6700	8.776	14.848,06
25/11/2019	1,7000	0,89%	1,6900	1,7100	1,6800	11.217	18.976,87
22/11/2019	1,6850	0,30%	1,7000	1,7000	1,6350	3.055	5.050,58
21/11/2019	1,6800	-0,30%	1,7000	1,7000	1,6800	60	101,20
20/11/2019	1,6850	-0,59%	1,7000	1,7000	1,6650	285	479,15
19/11/2019	1,6950	0,30%	1,7000	1,7000	1,6500	7.840	13.117,86
18/11/2019	1,6900	-0,59%	1,6850	1,7200	1,6500	23.040	38.968,62
15/11/2019	1,7000	0,00%	1,7000	1,7000	1,6600	3.324	5.578,39
14/11/2019	1,7000	2,72%	1,6550	1,7000	1,6300	31.957	53.197,50
13/11/2019	1,6550	0,91%	1,6700	1,6700	1,6300	4.070	6.664,20
12/11/2019	1,6400	-0,61%	1,6700	1,6700	1,6000	8.449	13.681,11
11/11/2019	1,6500	-1,20%	1,6900	1,6900	1,5900	6.331	10.212,66
08/11/2019	1,6700	-0,60%	1,6800	1,7000	1,6550	3.631	6.044,28
07/11/2019	1,6800	0,60%	1,6700	1,6950	1,6400	5.362	8.914,72
06/11/2019	1,6700	0,30%	1,7000	1,7000	1,6300	2.789	4.596,72
05/11/2019	1,6650	-0,60%	1,6850	1,7000	1,6300	9.491	15.716,41
04/11/2019	1,6750	1,52%	1,6650	1,7200	1,6650	18.279	30.601,15
01/11/2019	1,6500	0,00%	1,6500	1,6700	1,6200	30.293	49.690,21
31/10/2019	1,6500	0,00%	1,6700	1,6700	1,6150	8.076	13.200,27
30/10/2019	1,6500	1,23%	1,6700	1,6700	1,6200	2.523	4.136,31
29/10/2019	1,6300	-2,40%	1,6750	1,6750	1,6300	15.027	24.714,56
25/10/2019	1,6700	-0,60%	1,6800	1,6800	1,6300	14.652	24.363,70
24/10/2019	1,6800	0,60%	1,7200	1,7200	1,6150	5.995	9.908,32
23/10/2019	1,6700	0,00%	1,7200	1,7200	1,6400	11.788	19.550,54
22/10/2019	1,6700	0,60%	1,5550	1,6800	1,5550	20.283	33.226,68
21/10/2019	1,6600	-2,35%	1,7200	1,7200	1,6550	12.491	20.942,63
18/10/2019	1,7000	-0,58%	1,7250	1,7250	1,6850	2.225	3.804,95
17/10/2019	1,7100	-0,58%	1,7450	1,7450	1,6850	7.876	13.488,15
16/10/2019	1,7200	-0,58%	1,7300	1,7300	1,7000	3.635	6.201,45
15/10/2019	1,7300	0,58%	1,7350	1,7650	1,6800	9.120	15.565,20
14/10/2019	1,7200	-1,99%	1,7600	1,7600	1,7000	12.673	21.882,51
11/10/2019	1,7550	2,63%	1,7550	1,7550	1,6800	11.666	20.129,51
10/10/2019	1,7100	1,18%	1,6900	1,7200	1,6600	1.326	2.233,65
09/10/2019	1,6900	1,20%	1,6700	1,6900	1,6350	8.669	14.344,31
08/10/2019	1,6700	-1,76%	1,7000	1,7000	1,6400	8.603	14.402,52
07/10/2019	1,7000	0,00%	1,7000	1,7200	1,6750	8.541	14.466,05
04/10/2019	1,7000	0,59%	1,6900	1,7500	1,6650	10.725	18.151,23
03/10/2019	1,6900	1,20%	1,6700	1,6900	1,6400	13.407	22.376,47
02/10/2019	1,6700	-1,76%	1,7000	1,7000	1,6200	30.512	50.412,98
01/10/2019	1,7000	-1,73%	1,7550	1,7550	1,6950	11.809	20.176,85
30/9/2019	1,7300	-3,35%	1,8000	1,8000	1,7100	41.243	71.601,13
27/9/2019	1,7900	1,13%	1,8000	1,8000	1,7500	4.507	8.012,42
26/9/2019	1,7700	-1,12%	1,7800	1,8200	1,7400	40.777	71.697,67
25/9/2019	1,7900	-1,65%	1,8350	1,8350	1,7600	14.603	25.928,99
24/9/2019	1,8200	-1,09%	1,8600	1,8600	1,7900	17.774	32.338,04
23/9/2019	1,8400	1,38%	1,8200	1,8400	1,7900	15.604	28.116,16
20/9/2019	1,8150	-0,82%	1,8500	1,8500	1,7950	19.700	35.766,84
19/9/2019	1,8300	-0,54%	1,8800	1,8800	1,8000	11.660	21.211,13
18/9/2019	1,8400	-0,81%	1,8500	1,9000	1,8000	24.475	44.623,03
17/9/2019	1,8550	0,54%	1,8600	1,8700	1,8300	24.296	44.951,87
16/9/2019	1,8450	0,82%	1,8500	1,8500	1,7900	22.176	40.241,93
13/9/2019	1,8300	0,00%	1,8650	1,8650	1,7900	12.564	22.767,49
12/9/2019	1,8300	-0,54%	1,8400	1,8900	1,8000	7.527	13.734,31
11/9/2019	1,8400	-1,34%	1,8700	1,8700	1,8200	10.321	18.858,99
10/9/2019	1,8650	1,08%	1,8450	1,9100	1,8350	11.153	20.803,66
09/9/2019	1,8450	-1,86%	1,8800	1,8800	1,8300	10.047	18.611,30
06/9/2019	1,8800	-1,05%	1,9000	1,9000	1,8400	9.049	16.899,38
05/9/2019	1,9000	0,53%	1,9300	1,9300	1,8800	12.088	22.961,13
04/9/2019	1,8900	0,00%	1,9100	1,9300	1,8700	14.513	27.616,81
03/9/2019	1,8900	-1,05%	1,9300	1,9300	1,8650	9.681	18.267,89
02/9/2019	1,9100	0,00%	1,9200	1,9200	1,8600	10.035	18.978,72
30/8/2019	1,9100	0,26%	1,9250	1,9250	1,8600	8.373	15.809,58
29/8/2019	1,9050	0,26%	1,9300	1,9300	1,8800	10.500	19.920,98
28/8/2019	1,9000	0,80%	1,8600	1,9250	1,8450	19.879	37.464,11
27/8/2019	1,8850	-1,31%	1,9100	1,9300	1,8700	16.063	30.442,96
26/8/2019	1,9100	6,70%	1,7850	1,9200	1,7850	60.847	113.824,56
23/8/2019	1,7900	3,77%	1,7300	1,8200	1,7200	45.728	81.421,17
22/8/2019	1,7250	0,58%	1,7250	1,7300	1,7050	7.251	12.441,90
21/8/2019	1,7150	-0,29%	1,7400	1,7400	1,6900	16.583	28.202,25
20/8/2019	1,7200	0,58%	1,7350	1,7600	1,6900	12.131	20.872,69
19/8/2019	1,7100	2,09%	1,7100	1,7100	1,6800	7.584	12.839,80
16/8/2019	1,6750	-2,90%	1,7400	1,7400	1,6600	4.486	7.521,43
14/8/2019	1,7250	1,47%	1,7000	1,7250	1,6500	4.305	7.185,00
13/8/2019	1,7000	-2,58%	1,7200	1,7350	1,6750	3.375	5.719,18
12/8/2019	1,7450	-1,69%	1,7900	1,7900	1,6800	11.205	19.133,02
09/8/2019	1,7750	-0,28%	1,8000	1,8200	1,7000	17.173	30.102,47
08/8/2019	1,7800	-1,11%	1,8350	1,8350	1,7000	18.307	32.084,54
07/8/2019	1,8000	-1,64%	1,8650	1,8650	1,7550	13.140	23.951,13
06/8/2019	1,8300	-1,08%	1,8250	1,8700	1,7750	23.824	43.215,78
05/8/2019	1,8500	-2,37%	1,8900	1,8900	1,8300	21.088	39.197,85
02/8/2019	1,8950	-0,26%	1,8750	1,8950	1,8300	4.696	8.790,08
01/8/2019	1,9000	-0,52%	1,9100	1,9100	1,8850	7.620	14.475,85
31/7/2019	1,9100	0,53%	1,9300	1,9300	1,8750	16.324	30.969,02
30/7/2019	1,9000	0,00%	1,9150	1,9150	1,8650	23.490	44.491,84
29/7/2019	1,9000	0,00%	1,9200	1,9300	1,8500	27.714	52.547,10
26/7/2019	1,9000	0,53%	1,8900	1,9200	1,8600	24.473	46.302,39
25/7/2019	1,8900	1,61%	1,8800	1,8950	1,8600	34.750	65.156,34
24/7/2019	1,8600	0,54%	1,8550	1,8650	1,8200	36.154	66.805,75
23/7/2019	1,8500	0,54%	1,8700	1,8700	1,7800	17.706	32.086,20
22/7/2019	1,8400	1,10%	1,8500	1,8600	1,8000	41.157	75.460,69
19/7/2019	1,8200	1,11%	1,8050	1,8300	1,7850	6.956	12.581,90
18/7/2019	1,8000	4,35%	1,7300	1,8300	1,7200	57.892	103.081,04
17/7/2019	1,7250	0,88%	1,7100	1,7250	1,6800	13.981	23.888,06
16/7/2019	1,7100	1,79%	1,6850	1,7100	1,6700	43.398	73.437,23
15/7/2019	1,6800	-0,59%	1,6900	1,7000	1,6600	11.897	19.952,19
12/7/2019	1,6900	0,90%	1,6950	1,7000	1,6500	29.472	49.288,59
11/7/2019	1,6750	2,13%	1,6600	1,6750	1,6200	44.077	72.990,23
10/7/2019	1,6400	-1,20%	1,6600	1,6600	1,5500	70.402	113.035,77
09/7/2019	1,6600	-3,77%	1,7250	1,7250	1,5950	12.595	20.959,28
08/7/2019	1,7250	-0,29%	1,7050	1,7300	1,7000	22.900	39.387,09
05/7/2019	1,7300	2,67%	1,7000	1,7450	1,6500	70.247	118.708,91
04/7/2019	1,6850	-0,59%	1,7200	1,7200	1,6550	53.919	90.265,67
03/7/2019	1,6950	2,42%	1,6700	1,7150	1,6350	43.215	71.835,27
02/7/2019	1,6550	2,16%	1,6200	1,6800	1,5950	59.250	96.960,63
01/7/2019	1,6200	1,25%	1,6200	1,6450	1,6100	21.435	34.888,29
28/6/2019	1,6000	0,00%	1,6200	1,6500	1,5900	13.117	21.044,02
27/6/2019	1,6000	0,00%	1,6200	1,6250	1,5950	11.165	17.913,13
26/6/2019	1,6000	-0,62%	1,6150	1,6200	1,5700	16.261	25.896,84
25/6/2019	1,6100	-1,53%	1,6500	1,6500	1,5900	12.530	20.039,81
24/6/2019	1,6350	0,62%	1,6300	1,6400	1,6150	5.125	8.345,10
21/6/2019	1,6250	0,62%	1,6450	1,6500	1,6050	3.360	5.442,27
20/6/2019	1,6150	-0,92%	1,6600	1,6600	1,5700	8.679	13.835,10
19/6/2019	1,6300	-1,21%	1,6500	1,6500	1,6000	18.721	30.471,02
18/6/2019	1,6500	-0,60%	1,6600	1,6800	1,6350	9.427	15.562,55
14/6/2019	1,6600	1,22%	1,6400	1,6800	1,6000	26.274	43.277,13
13/6/2019	1,6400	0,61%	1,6400	1,6600	1,6100	22.172	36.235,47
12/6/2019	1,6300	0,62%	1,6500	1,6500	1,5950	14.245	22.976,86
11/6/2019	1,6200	1,89%	1,6000	1,6300	1,6000	14.018	22.674,16
10/6/2019	1,5900	3,92%	1,5650	1,5900	1,5600	40.216	63.385,10
07/6/2019	1,5300	-0,65%	1,5600	1,5600	1,5150	28.965	44.335,96
06/6/2019	1,5400	-0,65%	1,5500	1,5800	1,5000	18.334	28.475,09
05/6/2019	1,5500	3,33%	1,5200	1,5500	1,4800	16.360	24.801,93
04/6/2019	1,5000	-2,28%	1,5350	1,5500	1,4850	16.939	25.676,88
03/6/2019	1,5350	-2,23%	1,5850	1,5850	1,5350	17.307	27.037,16
31/5/2019	1,5700	-0,32%	1,5800	1,5800	1,5400	6.785	10.619,48
30/5/2019	1,5750	3,96%	1,5300	1,5850	1,5300	10.345	16.052,37
29/5/2019	1,5150	-2,26%	1,5550	1,5550	1,5000	26.694	40.652,19
28/5/2019	1,5500	2,99%	1,5350	1,5500	1,4900	13.335	20.321,59
27/5/2019	1,5050	2,38%	1,5000	1,5300	1,4800	18.485	27.836,11
24/5/2019	1,4700	0,68%	1,4950	1,4950	1,4550	15.723	23.157,57
23/5/2019	1,4600	-2,01%	1,4950	1,4950	1,4600	6.110	9.032,15
22/5/2019	1,4900	-0,67%	1,5050	1,5100	1,4700	12.243	18.296,68
21/5/2019	1,5000	2,04%	1,4950	1,5150	1,4850	9.154	13.664,66
20/5/2019	1,4700	-1,01%	1,4900	1,4900	1,4550	12.140	17.967,92
17/5/2019	1,4850	1,02%	1,4850	1,4850	1,4450	5.255	7.725,53
16/5/2019	1,4700	0,00%	1,4700	1,4800	1,4500	3.127	4.589,97
15/5/2019	1,4700	-0,68%	1,4800	1,5000	1,4350	25.795	37.586,48
14/5/2019	1,4800	-1,99%	1,5200	1,5200	1,4500	11.327	16.622,75
13/5/2019	1,5100	-0,98%	1,5250	1,5250	1,4750	16.227	24.212,02
10/5/2019	1,5250	2,01%	1,5200	1,5300	1,4900	9.010	13.609,66
09/5/2019	1,4950	-0,99%	1,5100	1,5150	1,4750	9.374	13.922,30
08/5/2019	1,5100	-1,31%	1,5400	1,5400	1,5050	9.547	14.533,73
07/5/2019	1,5300	0,99%	1,5150	1,5500	1,5100	8.076	12.302,87
06/5/2019	1,5150	-5,31%	1,5800	1,5800	1,5150	32.460	49.756,37
03/5/2019	1,6000	-0,62%	1,6300	1,6350	1,5850	10.846	17.261,03
02/5/2019	1,6100	-0,62%	1,6200	1,6450	1,5850	18.869	30.370,56
30/4/2019	1,6200	-0,31%	1,6500	1,6550	1,5900	2.939	4.729,00
25/4/2019	1,6250	0,31%	1,6500	1,6500	1,5950	10.956	17.664,00
24/4/2019	1,6200	-1,82%	1,6850	1,6850	1,6100	15.778	25.633,00
23/4/2019	1,6500	-2,37%	1,6900	1,6900	1,6400	16.082	26.586,00
18/4/2019	1,6900	-0,59%	1,7000	1,7000	1,6700	8.772	14.788,00
17/4/2019	1,7000	-1,16%	1,7300	1,7300	1,6700	10.338	17.495,00
16/4/2019	1,7200	0,00%	1,6950	1,7250	1,6650	52.020	88.104,00
15/4/2019	1,7200	-0,29%	1,7300	1,7600	1,6900	45.760	78.502,00
12/4/2019	1,7250	-21,95%	1,6900	1,7250	1,6750	24.734	42.188,00
11/4/2019	2,2100	35,17%	2,1400	2,2200	2,1400	6.899	86.896,00
10/4/2019	1,6350	-2,10%	1,6700	1,6700	1,6000	66.347	107.399,00
09/4/2019	1,6700	-0,60%	1,6600	1,7000	1,6550	52.073	87.255,00
08/4/2019	1,6800	2,75%	1,6250	1,6800	1,6100	71.372	117.224,00
05/4/2019	1,6350	4,47%	1,5500	1,6750	1,5500	78.875	128.990,00
04/4/2019	1,5650	3,64%	1,5100	1,5800	1,4850	114.593	176.554,00
03/4/2019	1,5100	2,03%	1,4900	1,5400	1,4800	318.081	477.584,00
02/4/2019	1,4800	-2,63%	1,5000	1,5300	1,4800	164.359	245.852,00
01/4/2019	1,5200	2,01%	1,5000	1,5200	1,4950	54.350	81.654,00
29/3/2019	1,4900	0,68%	1,5200	1,5200	1,4400	10.607	15.599,00
28/3/2019	1,4800	-1,33%	1,5200	1,5300	1,4700	18.912	28.514,00
27/3/2019	1,5000	0,67%	1,5150	1,5150	1,4500	25.380	37.476,00
26/3/2019	1,4900	2,05%	1,4700	1,4900	1,4500	7.494	11.059,00
22/3/2019	1,4600	0,34%	1,4700	1,4700	1,4100	2.656	3.787,00
21/3/2019	1,4550	-0,34%	1,4850	1,4850	1,4500	1.358	1.975,00
20/3/2019	1,4600	1,74%	1,4600	1,4600	1,4100	7.331	10.480,00
19/3/2019	1,4350	-1,03%	1,4500	1,4500	1,4000	2.072	2.938,00
18/3/2019	1,4500	0,00%	1,4700	1,4700	1,4000	4.156	5.888,00
15/3/2019	1,4500	-1,02%	1,5050	1,5050	1,4250	2.318	3.365,00
14/3/2019	1,4650	3,17%	1,4550	1,4800	1,4100	13.725	19.960,00
13/3/2019	1,4200	-0,70%	1,4300	1,4300	1,3750	4.218	5.915,00
12/3/2019	1,4300	2,14%	1,4600	1,4600	1,4000	1.202	1.719,00
08/3/2019	1,4000	-2,10%	1,4300	1,4550	1,3700	3.902	5.407,00
07/3/2019	1,4300	0,00%	1,4700	1,4900	1,4100	3.750	5.322,00
06/3/2019	1,4300	-1,38%	1,4500	1,4500	1,4100	5.355	7.616,00
05/3/2019	1,4500	2,11%	1,4450	1,4700	1,4400	630	909,00
04/3/2019	1,4200	1,43%	1,4250	1,4800	1,3850	4.075	5.782,00
01/3/2019	1,4000	1,08%	1,4250	1,4250	1,3500	5.911	8.149,00
28/2/2019	1,3850	0,36%	1,4800	1,4800	1,3650	5.619	7.751,00
27/2/2019	1,3800	-3,50%	1,4500	1,4700	1,3800	6.836	9.538,00
26/2/2019	1,4300	-1,38%	1,4500	1,4700	1,4000	1.847	2.624,00
25/2/2019	1,4500	-0,68%	1,4800	1,4800	1,4200	1.602	2.296,00
22/2/2019	1,4600	-1,35%	1,5000	1,5000	1,4500	368	536,00
21/2/2019	1,4800	2,42%	1,4900	1,4900	1,4400	904	1.314,00
20/2/2019	1,4450	-5,25%	1,5300	1,5300	1,4450	5.071	7.358,00
19/2/2019	1,5250	-0,33%	1,5600	1,5600	1,4800	1.108	1.661,00
18/2/2019	1,5300	3,38%	1,5300	1,5300	1,5300	303	463,00
15/2/2019	1,4800	-0,34%	1,5200	1,5200	1,4750	3.088	4.572,26
14/2/2019	1,4850	2,77%	1,4900	1,5000	1,4550	4.596	6.779,40
13/2/2019	1,4450	-2,03%	1,4950	1,4950	1,4300	3.348	4.841,00
12/2/2019	1,4750	0,34%	1,4850	1,5200	1,4700	13.753	20.286,00
11/2/2019	1,4700	3,16%	1,4250	1,4800	1,4250	6.107	8.888,84
08/2/2019	1,4250	2,89%	1,4000	1,5000	1,3850	35.459	50.927,69
07/2/2019	1,3850	0,36%	1,3950	1,3950	1,3500	430	591,65
06/2/2019	1,3800	-0,36%	1,3950	1,3950	1,3250	11.455	15.601,40
05/2/2019	1,3850	2,59%	1,3800	1,3850	1,3300	4.159	5.638,35
04/2/2019	1,3500	-1,46%	1,3900	1,3900	1,3300	3.327	4.529,49
01/2/2019	1,3700	0,00%	1,3800	1,3800	1,3500	540	738,75
31/1/2019	1,3700	1,11%	1,3550	1,3700	1,3550	1.641	2.230,92
30/1/2019	1,3550	0,00%	1,3650	1,3650	1,3650	135	184,28
29/1/2019	1,3550	-0,37%	1,3600	1,3650	1,3300	1.250	1.667,93
28/1/2019	1,3600	0,37%	1,3550	1,3600	1,3500	2.558	3.466,72
25/1/2019	1,3550	1,50%	1,3350	1,3700	1,3350	2.030	2.752,52
24/1/2019	1,3350	0,00%	1,3350	1,3350	1,3350		,00
23/1/2019	1,3350	-1,48%	1,3050	1,3800	1,3050	4.988	6.763,56
22/1/2019	1,3550	-0,73%	1,3700	1,3700	1,3500	4.624	6.330,58
21/1/2019	1,3650	4,20%	1,2850	1,3800	1,2200	7.915	10.627,35
18/1/2019	1,3100	0,00%	1,3100	1,3100	1,2500	10.798	14.120,88
17/1/2019	1,3100	0,00%	1,3100	1,3100	1,3100		,00
16/1/2019	1,3100	0,77%	1,3100	1,3200	1,3100	1.794	2.350,58
15/1/2019	1,3000	0,78%	1,2800	1,3300	1,2650	2.459	3.187,29
14/1/2019	1,2900	1,98%	1,2400	1,3100	1,2400	23.490	30.701,62
11/1/2019	1,2650	-1,17%	1,2600	1,2900	1,2600	220	278,10
10/1/2019	1,2800	1,59%	1,2600	1,2800	1,2600	7.935	10.120,60
09/1/2019	1,2600	0,80%	1,2650	1,2900	1,2400	6.608	8.402,92
08/1/2019	1,2500	0,40%	1,2550	1,2600	1,2500	1.302	1.633,42
07/1/2019	1,2450	0,40%	1,2500	1,2500	1,2400	698	869,52
04/1/2019	1,2400	-1,59%	1,2600	1,2600	1,2250	2.064	2.566,26
03/1/2019	1,2600	2,02%	1,2000	1,2600	1,2000	1.256	1.520,56
02/1/2019	1,2350	1,65%	1,2100	1,2350	1,2100	220	269,20
31/12/2018	1,2150	3,85%	1,1800	1,2150	1,1800	1.352	1.639,00
28/12/2018	1,1700	0,00%	1,1500	1,1500	1,1500	40	46,00
27/12/2018	1,1700	-5,26%	1,1950	1,2000	1,1600	462	546,00
21/12/2018	1,2350	6,01%	1,1650	1,2450	1,1650	1.250	1.509,00
20/12/2018	1,1650	-3,72%	1,2100	1,2100	1,1650	775	908,00
19/12/2018	1,2100	1,26%	1,1800	1,2350	1,1800	2.750	3.304,00
18/12/2018	1,1950	-4,40%	1,2100	1,2350	1,1900	855	1.026,00
17/12/2018	1,2500	0,00%	1,2100	1,2300	1,2100	80	97,00
14/12/2018	1,2500	0,00%	1,2050	1,2200	1,2000	120	145,00
13/12/2018	1,2500	0,81%	1,2250	1,2500	1,2100	2.015	2.478,00
12/12/2018	1,2400	0,00%	1,2400	1,2400	1,2400		,00
11/12/2018	1,2400	0,00%	1,2200	1,2200	1,2200	58	70,00
10/12/2018	1,2400	0,00%	1,2000	1,2400	1,2000	1.350	1.640,00
07/12/2018	1,2400	-0,80%	1,2250	1,2400	1,2000	4.396	5.321,00
06/12/2018	1,2500	0,00%	1,2000	1,2600	1,2000	4.820	5.981,00
05/12/2018	1,2500	0,40%	1,1750	1,2500	1,1750	4.330	5.335,00
04/12/2018	1,2450	3,75%	1,2250	1,2500	1,2250	717	891,00
03/12/2018	1,2000	0,42%	1,2200	1,2800	1,2000	2.100	2.541,00
30/11/2018	1,1950	0,84%	1,1550	1,1950	1,1550	424	496,00
29/11/2018	1,1850	0,00%	1,1950	1,1950	1,1950	51	60,00
28/11/2018	1,1850	0,00%	1,1850	1,1850	1,1850		,00
27/11/2018	1,1850	-2,07%	1,1750	1,1900	1,1200	3.000	3.449,00
26/11/2018	1,2100	0,00%	1,2100	1,2100	1,2100	100	121,00
23/11/2018	1,2100	2,98%	1,1750	1,2100	1,1500	980	1.163,00
22/11/2018	1,1750	0,00%	1,1750	1,1750	1,1750		,00
21/11/2018	1,1750	0,00%	1,2150	1,2150	1,2150	50	60,00
20/11/2018	1,1750	-4,47%	1,1900	1,1900	1,1600	1.280	1.518,00
19/11/2018	1,2300	0,00%	1,2400	1,2400	1,2400	100	124,00
16/11/2018	1,2300	0,00%	1,2400	1,2400	1,2400	100	124,00
15/11/2018	1,2300	2,50%	1,1800	1,2400	1,1500	5.330	6.390,00
14/11/2018	1,2000	0,00%	1,2000	1,2000	1,2000		,00
13/11/2018	1,2000	0,42%	1,2000	1,2000	1,2000	1.000	1.200,00
12/11/2018	1,1950	1,27%	1,2050	1,2100	1,1950	400	482,00
09/11/2018	1,1800	-0,84%	1,1650	1,1900	1,1650	1.040	1.226,00
08/11/2018	1,1900	-0,83%	1,1800	1,1900	1,1800	540	642,00
07/11/2018	1,2000	-0,83%	1,2000	1,2000	1,1900	2.126	2.541,00
06/11/2018	1,2100	0,00%	1,2150	1,2150	1,2150	100	121,00
05/11/2018	1,2100	0,00%	1,2100	1,2100	1,2100	10	12,00
02/11/2018	1,2100	0,83%	1,2100	1,2100	1,2100	2.200	2.662,00
01/11/2018	1,2000	2,56%	1,1700	1,2000	1,1500	1.560	1.834,00
31/10/2018	1,1700	4,00%	1,1400	1,1700	1,1400	1.977	2.295,00
30/10/2018	1,1250	0,00%	1,1700	1,1700	1,1700	10	11,00
29/10/2018	1,1250	2,27%	1,1250	1,1250	1,1250	634	713,00
26/10/2018	1,1000	-1,79%	1,1300	1,1300	1,0900	1.360	1.508,00
25/10/2018	1,1200	0,00%	1,1200	1,1200	1,1200	220	246,00
24/10/2018	1,1200	0,00%	1,1200	1,1650	1,1200	149	170,00
23/10/2018	1,1200	0,00%	1,1250	1,1250	1,1250	47	52,00
22/10/2018	1,1200	0,00%	1,1000	1,1450	1,1000	31	35,00
19/10/2018	1,1200	-4,27%	1,1800	1,1800	1,1200	23.062	26.399,00
18/10/2018	1,1700	0,00%	1,1700	1,1700	1,1650	70	81,00
17/10/2018	1,1700	-1,68%	1,1800	1,1850	1,1600	1.738	2.019,00
16/10/2018	1,1900	0,00%	1,2000	1,2000	1,2000	35	42,00
15/10/2018	1,1900	0,00%	1,1900	1,1900	1,1900	1.101	1.310,00

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.%