Συνεχης ενημερωση

ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)

3,7700 €

-0,0900 (-2,33%)

Άνοιγμα 3,8600
Υψηλό 3,8600
Χαμηλό 3,7400

Όγκος 188.640
Τζίρος 715.160 €
Πράξεις 640

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/8/2023	2,1750	-3,76%	2,2600	2,3000	2,1600	210.119	466.032,22
31/7/2023	2,2600	0,89%	2,2400	2,3000	2,2350	142.274	322.760,64
28/7/2023	2,2400	-3,45%	2,2900	2,3250	2,2250	210.160	474.160,87
27/7/2023	2,3200	-0,85%	2,3700	2,3900	2,2900	192.855	453.315,69
26/7/2023	2,3400	0,86%	2,3200	2,3650	2,3200	250.398	586.723,51
25/7/2023	2,3200	1,75%	2,3050	2,3500	2,3000	712.895	1.658.029,08
24/7/2023	2,2800	3,87%	2,1950	2,2800	2,1650	414.402	931.683,81
21/7/2023	2,1950	5,02%	2,0800	2,2200	2,0800	483.037	1.054.345,79
20/7/2023	2,0900	0,24%	2,0800	2,1050	2,0700	195.354	408.077,68
19/7/2023	2,0850	1,46%	2,0500	2,0900	2,0400	260.033	538.716,15
18/7/2023	2,0550	-0,48%	2,0850	2,0900	2,0100	352.745	724.590,62
17/7/2023	2,0650	0,00%	2,0900	2,1100	2,0350	122.380	254.490,06
14/7/2023	2,0650	-0,48%	2,0600	2,0950	2,0500	137.676	285.940,58
13/7/2023	2,0750	0,00%	2,0700	2,1100	2,0500	285.886	595.163,35
12/7/2023	2,0750	-2,35%	2,1200	2,1400	2,0750	226.096	476.601,62
11/7/2023	2,1250	-0,47%	2,1350	2,1500	2,1000	261.980	556.807,87
10/7/2023	2,1350	-0,70%	2,1550	2,1550	2,1000	173.459	367.267,68
07/7/2023	2,1500	1,42%	2,1200	2,1550	2,1000	173.121	369.039,10
06/7/2023	2,1200	-0,93%	2,1400	2,1400	2,0850	192.105	405.399,46
05/7/2023	2,1400	1,90%	2,0900	2,1800	2,0900	395.866	853.066,85
04/7/2023	2,1000	3,70%	2,0200	2,1000	2,0000	383.685	793.200,54
03/7/2023	2,0250	-0,49%	2,0350	2,0650	2,0200	141.065	287.572,56
30/6/2023	2,0350	-0,49%	2,0500	2,0850	2,0250	137.448	281.871,80
29/6/2023	2,0450	3,91%	1,9620	2,0500	1,9620	260.034	524.788,30
28/6/2023	1,9680	3,04%	1,9200	1,9700	1,9020	130.515	251.604,88
27/6/2023	1,9100	-1,14%	1,9120	1,9380	1,9000	162.517	310.642,30
26/6/2023	1,9320	-5,76%	2,0000	2,0250	1,9320	199.505	393.358,33
23/6/2023	2,0500	0,49%	2,0050	2,0700	2,0050	236.740	485.651,89
22/6/2023	2,0400	-0,97%	2,0800	2,0800	2,0100	131.122	267.573,14
21/6/2023	2,0600	3,52%	2,0200	2,0600	1,9960	236.108	482.014,00
20/6/2023	1,9900	-0,50%	1,9980	1,9980	1,9620	142.019	280.863,33
19/6/2023	2,0000	-2,68%	2,0300	2,0650	1,9900	180.615	366.192,18
16/6/2023	2,0550	1,48%	2,0550	2,0750	2,0350	408.171	839.541,43
15/6/2023	2,0250	0,25%	2,0200	2,0600	1,9960	180.305	364.840,04
14/6/2023	2,0200	2,12%	1,9920	2,0600	1,9740	669.508	1.351.003,73
13/6/2023	1,9780	0,10%	1,9760	1,9820	1,9400	150.596	294.439,97
12/6/2023	1,9760	1,44%	1,9600	1,9960	1,9520	238.057	471.809,73
09/6/2023	1,9480	3,62%	1,8920	1,9520	1,8820	354.527	684.450,21
08/6/2023	1,8800	0,00%	1,8800	1,9000	1,8660	137.580	258.431,85
07/6/2023	1,8800	1,62%	1,8780	1,9000	1,8600	261.741	492.521,30
06/6/2023	1,8500	3,58%	1,7880	1,8800	1,7880	230.433	423.706,16
02/6/2023	1,7860	0,34%	1,7800	1,8000	1,7740	112.635	201.555,52
01/6/2023	1,7800	-1,66%	1,8420	1,8420	1,7740	186.871	336.699,10
31/5/2023	1,8100	-1,52%	1,8320	1,8380	1,7940	182.710	330.835,39
30/5/2023	1,8380	-1,18%	1,8600	1,8620	1,8300	109.391	201.154,39
29/5/2023	1,8600	2,54%	1,8320	1,8600	1,8200	425.330	787.950,36
26/5/2023	1,8140	3,42%	1,7600	1,8340	1,7600	339.890	617.209,49
25/5/2023	1,7540	4,16%	1,6900	1,7600	1,6800	272.635	467.665,79
24/5/2023	1,6840	-5,61%	1,7240	1,7300	1,6840	378.433	643.047,69
23/5/2023	1,7840	0,90%	1,7900	1,7920	1,7540	250.470	444.734,25
22/5/2023	1,7680	5,24%	1,7280	1,7700	1,7280	504.153	885.130,08
19/5/2023	1,6800	-0,47%	1,6880	1,6880	1,6740	81.105	136.335,58
18/5/2023	1,6880	1,56%	1,6800	1,6920	1,6640	115.801	194.572,72
17/5/2023	1,6620	-2,24%	1,6980	1,7000	1,6500	141.142	237.285,33
16/5/2023	1,7000	0,24%	1,6940	1,7000	1,6780	81.569	137.811,01
15/5/2023	1,6960	0,71%	1,6900	1,6980	1,6700	87.990	148.291,86
12/5/2023	1,6840	0,24%	1,6940	1,6940	1,6500	93.300	156.443,12
11/5/2023	1,6800	-1,87%	1,7080	1,7300	1,6800	82.038	139.473,86
10/5/2023	1,7120	1,06%	1,6940	1,7220	1,6840	86.436	147.324,94
09/5/2023	1,6940	-1,51%	1,7200	1,7280	1,6940	98.682	168.681,92
08/5/2023	1,7200	0,70%	1,7120	1,7360	1,7100	102.900	177.365,26
05/5/2023	1,7080	1,18%	1,6720	1,7080	1,6720	112.976	191.404,15
04/5/2023	1,6880	0,00%	1,6880	1,7000	1,6780	80.504	135.955,82
03/5/2023	1,6880	0,12%	1,6700	1,6920	1,6640	92.304	155.202,86
02/5/2023	1,6860	-2,99%	1,7220	1,7420	1,6780	121.574	206.681,30
28/4/2023	1,7380	-1,03%	1,7480	1,7680	1,7300	135.125	236.247,32
27/4/2023	1,7560	3,91%	1,6920	1,7660	1,6900	355.648	614.899,73
26/4/2023	1,6900	-0,47%	1,7100	1,7100	1,6720	76.816	129.734,86
25/4/2023	1,6980	3,66%	1,6260	1,6980	1,6260	151.999	255.023,96
24/4/2023	1,6380	-1,92%	1,6700	1,6940	1,6380	105.135	175.148,46
21/4/2023	1,6700	0,00%	1,6740	1,6960	1,6540	106.925	178.717,75
20/4/2023	1,6700	-0,48%	1,6800	1,6980	1,6620	106.220	178.270,11
19/4/2023	1,6780	-1,18%	1,6980	1,7300	1,6680	103.693	175.669,25
18/4/2023	1,6980	-0,12%	1,7160	1,7180	1,6840	180.189	306.666,56
13/4/2023	1,7000	0,00%	1,7040	1,7060	1,6800	77.005	130.738,09
12/4/2023	1,7000	1,07%	1,6860	1,7300	1,6780	124.993	212.947,19
11/4/2023	1,6820	1,20%	1,6620	1,6860	1,6580	103.977	174.256,78
07/4/2023	1,6620	0,00%	1,6600	1,6700	1,6480	75.980	126.190,40
06/4/2023	1,6620	0,61%	1,6600	1,6700	1,6480	75.980	126.190,40
05/4/2023	1,6520	-0,12%	1,6600	1,6680	1,6500	76.395	126.599,62
04/4/2023	1,6540	-2,59%	1,6700	1,6980	1,6540	124.183	207.915,35
03/4/2023	1,6980	2,78%	1,6540	1,6980	1,6320	138.599	230.550,33
31/3/2023	1,6520	0,49%	1,6460	1,6600	1,6400	105.465	174.377,93
30/3/2023	1,6440	4,71%	1,5860	1,6460	1,5840	188.858	307.667,68
29/3/2023	1,5700	0,51%	1,5600	1,5800	1,5600	76.614	120.561,64
28/3/2023	1,5620	-1,76%	1,5960	1,5980	1,5440	81.546	128.255,29
27/3/2023	1,5900	2,58%	1,5940	1,5960	1,5640	85.204	134.724,73
24/3/2023	1,5500	-3,85%	1,5840	1,5980	1,5500	134.877	212.109,04
23/3/2023	1,6120	0,88%	1,6180	1,6180	1,5760	97.107	155.403,33
22/3/2023	1,5980	0,38%	1,6120	1,6220	1,5900	97.994	157.230,18
21/3/2023	1,5920	2,18%	1,5580	1,6000	1,5580	235.239	373.191,18
20/3/2023	1,5580	-1,39%	1,5760	1,5820	1,5200	246.277	382.575,66
17/3/2023	1,5800	-1,00%	1,6200	1,6260	1,5640	154.541	247.607,90
16/3/2023	1,5960	-0,25%	1,6460	1,6460	1,5580	318.244	506.888,62
15/3/2023	1,6000	-6,43%	1,7340	1,7340	1,5900	383.672	625.876,70
14/3/2023	1,7100	1,06%	1,6900	1,7200	1,6700	141.462	239.550,32
13/3/2023	1,6920	-1,63%	1,7200	1,7200	1,6480	251.156	420.348,56
10/3/2023	1,7200	-2,82%	1,7600	1,7680	1,7140	160.351	278.286,33
09/3/2023	1,7700	3,03%	1,7180	1,7720	1,7180	215.670	379.009,04
08/3/2023	1,7180	-1,26%	1,7200	1,7460	1,6900	223.291	384.155,02
07/3/2023	1,7400	2,59%	1,6980	1,7440	1,6700	134.517	230.167,50
06/3/2023	1,6960	-3,09%	1,7360	1,7640	1,6900	170.328	290.748,33
03/3/2023	1,7500	0,23%	1,7320	1,7600	1,7320	107.644	187.580,65
02/3/2023	1,7460	-1,91%	1,7720	1,7720	1,7280	164.301	285.959,63
01/3/2023	1,7800	0,45%	1,8000	1,8060	1,7720	135.032	241.676,35
28/2/2023	1,7720	-1,01%	1,8160	1,8160	1,7720	120.330	215.011,27
24/2/2023	1,7900	-1,54%	1,8280	1,8280	1,7900	108.063	195.719,71
23/2/2023	1,8180	0,89%	1,8480	1,8480	1,8000	104.919	190.850,54
22/2/2023	1,8020	-2,59%	1,8420	1,8440	1,8020	150.099	273.023,98
21/2/2023	1,8500	-0,43%	1,8580	1,8600	1,8420	136.809	253.375,23
20/2/2023	1,8580	-0,64%	1,8460	1,8940	1,8420	195.830	367.031,71
17/2/2023	1,8700	0,00%	1,8480	1,8760	1,8300	108.913	201.466,75
16/2/2023	1,8700	1,19%	1,8480	1,8820	1,8480	206.069	384.342,08
15/2/2023	1,8480	0,43%	1,8400	1,8700	1,8160	266.007	492.585,33
14/2/2023	1,8400	2,00%	1,8000	1,8400	1,8000	217.911	396.545,33
13/2/2023	1,8040	3,09%	1,7500	1,8100	1,7500	243.447	436.447,94
10/2/2023	1,7500	-1,24%	1,7760	1,7760	1,7360	325.134	569.711,33
09/2/2023	1,7720	0,11%	1,7740	1,7840	1,7580	209.287	370.926,36
08/2/2023	1,7700	2,67%	1,7520	1,7700	1,7440	166.079	292.405,54
07/2/2023	1,7240	0,12%	1,7220	1,7640	1,7200	174.370	304.979,55
06/2/2023	1,7220	-0,46%	1,7240	1,7520	1,7200	157.713	273.929,83
03/2/2023	1,7300	0,23%	1,7360	1,7380	1,7080	85.945	148.156,16
02/2/2023	1,7260	0,00%	1,7260	1,7460	1,7040	122.140	211.119,70
01/2/2023	1,7260	-0,35%	1,7200	1,7500	1,7200	116.640	202.706,47
31/1/2023	1,7320	-1,70%	1,7620	1,7660	1,7240	145.849	255.217,48
30/1/2023	1,7620	-0,45%	1,7700	1,7860	1,7560	144.136	254.992,20
27/1/2023	1,7700	1,72%	1,7480	1,7780	1,7460	190.942	336.355,01
26/1/2023	1,7400	1,28%	1,7060	1,7440	1,7060	117.628	204.053,52
25/1/2023	1,7180	-2,16%	1,7560	1,7560	1,7020	118.576	205.148,71
24/1/2023	1,7560	-0,34%	1,7620	1,7700	1,7400	184.238	323.311,32
23/1/2023	1,7620	3,53%	1,7400	1,7700	1,7360	194.557	342.306,42
20/1/2023	1,7020	-0,23%	1,7100	1,7220	1,7000	116.926	199.516,38
19/1/2023	1,7060	-1,27%	1,7240	1,7260	1,6960	119.946	205.420,41
18/1/2023	1,7280	1,17%	1,7140	1,7400	1,7080	122.692	211.604,28
17/1/2023	1,7080	0,83%	1,6900	1,7140	1,6840	106.900	181.811,88
16/1/2023	1,6940	0,95%	1,6780	1,7000	1,6760	98.119	165.613,47
13/1/2023	1,6780	-0,59%	1,6880	1,6900	1,6640	100.784	169.525,34
12/1/2023	1,6880	-0,47%	1,7100	1,7140	1,6660	130.085	219.583,86
11/1/2023	1,6960	0,24%	1,7220	1,7220	1,6900	70.523	120.068,12
10/1/2023	1,6920	-1,40%	1,7320	1,7320	1,6860	103.421	177.089,06
09/1/2023	1,7160	0,00%	1,7280	1,7280	1,6980	123.064	210.718,61
05/1/2023	1,7160	-0,23%	1,7200	1,7400	1,7020	115.770	199.227,43
04/1/2023	1,7200	4,12%	1,6620	1,7200	1,6600	179.296	305.462,73
03/1/2023	1,6520	0,85%	1,6460	1,6600	1,6400	78.216	129.299,71
02/1/2023	1,6380	1,11%	1,5980	1,6420	1,5980	66.008	107.479,09
30/12/2022	1,6200	0,62%	1,6100	1,6200	1,5960	55.373	89.141,07
29/12/2022	1,6100	-0,86%	1,6160	1,6180	1,5920	46.639	75.215,23
28/12/2022	1,6240	0,12%	1,6380	1,6380	1,6120	66.756	108.376,06
27/12/2022	1,6220	0,25%	1,6180	1,6340	1,6140	63.417	103.144,27
23/12/2022	1,6180	0,37%	1,6180	1,6220	1,6020	63.945	103.201,44
22/12/2022	1,6120	0,50%	1,6060	1,6240	1,6000	57.562	92.954,50
21/12/2022	1,6040	-0,87%	1,6180	1,6200	1,6020	72.565	117.119,16
20/12/2022	1,6180	-1,22%	1,6260	1,6320	1,5860	125.083	201.244,86
19/12/2022	1,6380	-0,73%	1,6580	1,6660	1,6240	63.028	103.794,84
16/12/2022	1,6500	0,00%	1,6500	1,6600	1,6220	119.849	196.462,07
15/12/2022	1,6500	-1,08%	1,6480	1,6860	1,6320	103.576	172.053,79
14/12/2022	1,6680	-1,18%	1,6900	1,6920	1,6680	103.407	173.821,65
13/12/2022	1,6880	1,69%	1,6600	1,6880	1,6540	167.708	280.809,18
12/12/2022	1,6600	0,24%	1,6700	1,6780	1,6580	128.845	215.087,83
09/12/2022	1,6560	3,63%	1,6020	1,6580	1,5940	133.042	218.071,20
08/12/2022	1,5980	1,14%	1,5960	1,6020	1,5860	61.113	97.493,60
07/12/2022	1,5800	-1,37%	1,6060	1,6060	1,5760	80.257	127.189,78
06/12/2022	1,6020	0,75%	1,6260	1,6260	1,5940	68.669	110.380,75
05/12/2022	1,5900	-0,62%	1,6000	1,6080	1,5720	87.527	138.522,96
02/12/2022	1,6000	-2,44%	1,6400	1,6460	1,5900	115.239	186.741,99
01/12/2022	1,6400	2,24%	1,6200	1,6400	1,6120	100.853	164.495,35
30/11/2022	1,6040	-0,62%	1,6180	1,6340	1,6040	101.912	165.367,83
29/11/2022	1,6140	-0,98%	1,6320	1,6400	1,6140	85.556	139.028,32
28/11/2022	1,6300	-2,04%	1,6640	1,6640	1,6300	77.947	128.332,63
25/11/2022	1,6640	1,96%	1,6440	1,6700	1,6440	174.778	290.375,25
24/11/2022	1,6320	0,12%	1,6300	1,6380	1,6220	112.065	182.734,35
23/11/2022	1,6300	0,00%	1,6300	1,6480	1,6200	170.718	278.907,27
22/11/2022	1,6300	3,82%	1,5800	1,6340	1,5780	191.405	309.918,45
21/11/2022	1,5700	0,00%	1,5400	1,5860	1,5400	75.811	117.949,32
18/11/2022	1,5700	6,22%	1,4680	1,5760	1,4660	242.957	374.236,71
17/11/2022	1,4780	1,23%	1,4640	1,4880	1,4520	89.824	131.981,57
16/11/2022	1,4600	-2,01%	1,4940	1,4980	1,4460	97.751	144.404,91
15/11/2022	1,4900	1,92%	1,4680	1,4960	1,4520	133.066	195.749,67
14/11/2022	1,4620	0,14%	1,4600	1,4740	1,4600	73.577	107.809,78
11/11/2022	1,4600	1,96%	1,4420	1,4620	1,4400	89.565	130.048,13
10/11/2022	1,4320	0,14%	1,4060	1,4440	1,4060	89.571	128.131,76
09/11/2022	1,4300	-0,28%	1,4180	1,4400	1,4140	68.468	97.328,58
08/11/2022	1,4340	-0,55%	1,4460	1,4600	1,4100	86.339	123.610,79
07/11/2022	1,4420	0,00%	1,4580	1,4700	1,4400	79.017	114.893,23
04/11/2022	1,4420	1,69%	1,4200	1,4460	1,4200	80.754	115.372,44
03/11/2022	1,4180	-0,84%	1,4200	1,4300	1,4080	54.163	76.903,81
02/11/2022	1,4300	1,42%	1,4360	1,4360	1,4100	68.237	96.921,00
01/11/2022	1,4100	-1,54%	1,4380	1,4520	1,4080	71.328	102.443,40
31/10/2022	1,4320	-2,59%	1,4700	1,4780	1,4320	88.902	128.950,06
27/10/2022	1,4700	0,41%	1,4600	1,4760	1,4500	77.928	113.743,43
26/10/2022	1,4640	1,24%	1,4420	1,4680	1,4420	72.730	106.082,80
25/10/2022	1,4460	-1,09%	1,4800	1,4800	1,4400	103.342	150.440,99
24/10/2022	1,4620	2,96%	1,4300	1,4660	1,4260	108.086	155.736,88
21/10/2022	1,4200	1,28%	1,3940	1,4200	1,3940	109.522	154.157,70
20/10/2022	1,4020	0,00%	1,4000	1,4080	1,3880	54.574	76.328,77
19/10/2022	1,4020	-0,28%	1,4020	1,4100	1,3880	96.272	134.588,99
18/10/2022	1,4060	1,15%	1,3980	1,4100	1,3980	101.344	142.501,72
17/10/2022	1,3900	0,00%	1,3620	1,3900	1,3620	81.232	111.936,84
14/10/2022	1,3900	2,96%	1,3800	1,3920	1,3580	94.937	130.181,74
13/10/2022	1,3500	-0,74%	1,3680	1,3700	1,3420	75.242	102.061,42
12/10/2022	1,3600	1,34%	1,3440	1,3660	1,3300	70.871	95.584,47
11/10/2022	1,3420	-1,03%	1,3500	1,3600	1,3420	56.718	76.496,47
10/10/2022	1,3560	0,30%	1,3580	1,3580	1,3400	62.708	84.326,37
07/10/2022	1,3520	-0,29%	1,3580	1,3700	1,3500	65.168	88.715,79
06/10/2022	1,3560	-1,17%	1,3800	1,3800	1,3520	72.433	98.999,66
05/10/2022	1,3720	0,15%	1,3600	1,3820	1,3500	58.279	80.156,42
04/10/2022	1,3700	0,74%	1,3700	1,3980	1,3620	112.304	155.354,60
03/10/2022	1,3600	1,49%	1,3360	1,3720	1,3360	70.169	94.170,64
30/9/2022	1,3400	1,52%	1,3320	1,3520	1,3180	79.320	106.203,41
29/9/2022	1,3200	-3,51%	1,3520	1,3660	1,3180	84.859	114.482,47
28/9/2022	1,3680	-7,44%	1,3440	1,3700	1,3360	75.979	102.918,99
27/9/2022	1,4780	8,68%	1,4640	1,4880	1,4520	89.824	119.446,25
26/9/2022	1,3600	0,74%	1,3580	1,3700	1,3440	94.303	127.892,68
23/9/2022	1,3500	-3,30%	1,4000	1,4060	1,3420	131.997	181.139,53
22/9/2022	1,3960	-0,29%	1,3860	1,4060	1,3840	95.966	133.968,95
21/9/2022	1,4000	-1,55%	1,4060	1,4100	1,3820	82.492	114.964,42
20/9/2022	1,4220	0,71%	1,4200	1,4280	1,4060	104.845	148.800,67
19/9/2022	1,4120	0,71%	1,4240	1,4320	1,3900	91.069	128.597,76
16/9/2022	1,4020	-1,27%	1,4240	1,4240	1,3980	95.170	134.194,39
15/9/2022	1,4200	-0,56%	1,4300	1,4400	1,4060	133.056	189.681,04
14/9/2022	1,4280	4,39%	1,3480	1,4280	1,3480	218.858	306.956,96
13/9/2022	1,3680	1,63%	1,3760	1,3760	1,3420	109.712	149.372,49
12/9/2022	1,3460	4,50%	1,3140	1,3480	1,3000	83.635	111.109,16
09/9/2022	1,2880	1,26%	1,2900	1,3180	1,2800	111.375	145.085,51
08/9/2022	1,2720	-2,15%	1,3180	1,3200	1,2600	131.001	168.600,28
07/9/2022	1,3000	-1,07%	1,3000	1,3180	1,2920	69.166	90.359,74
06/9/2022	1,3140	-0,30%	1,3400	1,3420	1,2860	69.364	91.161,56
05/9/2022	1,3180	-3,65%	1,3600	1,3600	1,3180	103.895	137.882,95
02/9/2022	1,3680	0,59%	1,3700	1,3700	1,3540	67.750	92.400,47
01/9/2022	1,3600	-2,58%	1,3960	1,4060	1,3580	130.490	180.094,83
31/8/2022	1,3960	1,75%	1,3700	1,4120	1,3700	57.392	79.811,00
30/8/2022	1,3720	-0,44%	1,3780	1,3940	1,3720	88.773	122.791,83
29/8/2022	1,3780	-2,82%	1,3860	1,3900	1,3740	109.130	151.041,64
26/8/2022	1,4180	-0,84%	1,4000	1,4280	1,4000	81.404	115.695,33
25/8/2022	1,4300	0,85%	1,4220	1,4320	1,4020	82.129	117.009,08
24/8/2022	1,4180	-0,56%	1,4260	1,4260	1,3920	83.521	117.677,77
23/8/2022	1,4260	-2,33%	1,4400	1,4540	1,4100	138.711	199.041,71
22/8/2022	1,4600	-0,68%	1,4840	1,4840	1,4560	61.122	89.630,29
19/8/2022	1,4700	-0,94%	1,4800	1,4820	1,4640	87.720	129.142,04
18/8/2022	1,4840	0,13%	1,4880	1,4960	1,4680	73.963	109.694,50
17/8/2022	1,4820	-1,07%	1,4980	1,4980	1,4800	78.865	117.105,46
16/8/2022	1,4980	1,22%	1,4820	1,5040	1,4800	87.305	130.362,63
12/8/2022	1,4800	0,41%	1,4740	1,4900	1,4700	54.444	80.538,04
11/8/2022	1,4740	-1,21%	1,4980	1,5000	1,4600	97.824	145.048,55
10/8/2022	1,4920	3,04%	1,4600	1,4920	1,4600	104.241	153.597,47
09/8/2022	1,4480	0,56%	1,4220	1,4520	1,4180	73.180	105.258,99
08/8/2022	1,4400	1,69%	1,4360	1,4400	1,4040	75.395	107.112,32
05/8/2022	1,4160	-2,34%	1,4520	1,4580	1,4100	73.459	106.071,78
04/8/2022	1,4500	0,00%	1,4600	1,4640	1,4400	78.134	113.455,79
03/8/2022	1,4500	0,00%	1,4380	1,4700	1,4380	66.630	96.816,24
02/8/2022	1,4500	-0,41%	1,4460	1,4500	1,4340	62.472	89.968,30
01/8/2022	1,4560	3,85%	1,4000	1,4560	1,4000	92.401	131.773,35
29/7/2022	1,4020	-0,43%	1,3960	1,4300	1,3940	96.341	135.242,11
28/7/2022	1,4080	0,86%	1,4000	1,4080	1,3840	76.919	107.562,15
27/7/2022	1,3960	-0,29%	1,4000	1,4180	1,3880	57.084	79.676,66
26/7/2022	1,4000	0,14%	1,3800	1,4080	1,3800	52.903	73.983,73
25/7/2022	1,3980	-0,29%	1,3940	1,4040	1,3860	22.064	30.797,50
22/7/2022	1,4020	0,00%	1,4000	1,4080	1,3920	77.483	108.352,47
21/7/2022	1,4020	1,89%	1,3760	1,4100	1,3760	75.543	105.071,93
20/7/2022	1,3760	-3,51%	1,4260	1,4360	1,3720	157.832	222.192,67
19/7/2022	1,4260	-0,56%	1,4400	1,4440	1,4040	68.239	97.895,42
18/7/2022	1,4340	1,70%	1,4400	1,4540	1,4300	73.296	105.896,80
15/7/2022	1,4100	2,17%	1,3640	1,4400	1,3640	110.452	156.078,52
14/7/2022	1,3800	0,00%	1,3680	1,3940	1,3680	88.592	122.011,35
13/7/2022	1,3800	-0,58%	1,3620	1,3920	1,3620	81.568	111.909,62
12/7/2022	1,3880	1,31%	1,3700	1,3980	1,3620	80.780	111.459,91
11/7/2022	1,3700	-1,72%	1,3940	1,4100	1,3700	134.397	187.666,70
08/7/2022	1,3940	2,95%	1,3540	1,3980	1,3540	194.196	267.946,28
07/7/2022	1,3540	6,61%	1,2860	1,3540	1,2840	150.828	198.428,86
06/7/2022	1,2700	-1,09%	1,3160	1,3180	1,2680	110.155	141.919,09
05/7/2022	1,2840	-4,46%	1,3540	1,3540	1,2840	133.471	174.778,50
04/7/2022	1,3440	0,15%	1,3540	1,3560	1,3320	80.306	108.026,37
01/7/2022	1,3420	1,67%	1,3340	1,3500	1,3180	123.148	164.553,31
30/6/2022	1,3200	-2,08%	1,3360	1,3520	1,3080	151.460	201.289,35
29/6/2022	1,3480	-2,32%	1,3700	1,3780	1,3200	132.576	179.866,34
28/6/2022	1,3800	0,73%	1,3660	1,3840	1,3620	61.828	84.938,57
27/6/2022	1,3700	-1,72%	1,3940	1,4380	1,3700	125.514	176.865,60
24/6/2022	1,3940	0,00%	1,4020	1,4120	1,3940	56.152	79.023,17
23/6/2022	1,3940	-0,71%	1,4160	1,4220	1,3940	88.484	124.900,45
22/6/2022	1,4040	0,00%	1,4260	1,4260	1,3920	80.191	112.936,96
21/6/2022	1,4040	0,72%	1,4080	1,4200	1,4020	66.570	94.264,71
20/6/2022	1,3940	0,00%	1,3940	1,4160	1,3800	74.092	103.491,03
17/6/2022	1,3940	0,87%	1,3800	1,4240	1,3640	114.126	159.329,79
16/6/2022	1,3820	-4,16%	1,4400	1,4400	1,3820	179.784	250.450,24
15/6/2022	1,4420	0,00%	1,4560	1,4660	1,4200	99.872	144.583,63
14/6/2022	1,4420	-4,12%	1,4500	1,4700	1,4000	251.798	361.498,69
10/6/2022	1,5040	-2,21%	1,5320	1,5320	1,4980	158.781	239.306,38
09/6/2022	1,5380	-2,29%	1,5740	1,5740	1,5340	84.307	131.173,79
08/6/2022	1,5740	0,64%	1,5760	1,5760	1,5580	74.390	116.773,39
07/6/2022	1,5640	-2,25%	1,5980	1,6000	1,5600	90.665	143.951,85
06/6/2022	1,6000	0,63%	1,6060	1,6080	1,5780	89.848	143.623,98
03/6/2022	1,5900	-1,24%	1,6060	1,6200	1,5900	81.255	130.372,97
02/6/2022	1,6100	-0,86%	1,6220	1,6280	1,6000	71.562	115.679,45
01/6/2022	1,6240	-0,37%	1,6300	1,6400	1,6240	89.194	145.557,47
31/5/2022	1,6300	-0,24%	1,6460	1,6460	1,6160	95.582	155.252,35
30/5/2022	1,6340	1,11%	1,6160	1,6400	1,6160	81.892	132.895,50
27/5/2022	1,6160	-0,62%	1,6260	1,6280	1,6140	70.233	114.072,50
26/5/2022	1,6260	-0,25%	1,6300	1,6300	1,6120	93.731	152.230,52
25/5/2022	1,6300	1,87%	1,6220	1,6300	1,6060	77.069	124.706,92
24/5/2022	1,6000	0,00%	1,6020	1,6360	1,5940	194.194	312.978,86

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,4200	10,00 %	0,2200	1.805
ΔΟΜΙΚ	2,3600	6,31 %	0,1400	81.882
TREK	3,4000	5,92 %	0,1900	47.584
ΠΡΕΜΙΑ	1,4900	5,23 %	0,0740	391.512
REALCONS	5,4200	5,04 %	0,2600	80.479
ΑΑΑΚ	6,5500	4,80 %	0,3000	1
ΤΖΚΑ	1,4500	3,94 %	0,0550	15.101
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΑΤΕΚ	1,4300	2,88 %	0,0400	100
ΙΑΤΡ	1,9650	2,88 %	0,0550	16.218

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΒΡΟΦ	3,6400	-6,19 %	-0,2400	23.192
ΤΡΕΣΤΑΤΕΣ	1,9500	-3,47 %	-0,0700	95.985
ΜΕΡΚΟ	33,6000	-3,45 %	-1,2000	908
ΝΑΚΑΣ	3,7800	-3,08 %	-0,1200	4.012
ΓΕΒΚΑ	2,4600	-2,38 %	-0,0600	6.362
ΕΛΤΟΝ	2,0900	-2,34 %	-0,0500	55.151
ΕΛΧΑ	3,7700	-2,33 %	-0,0900	188.640
ΜΠΕΛΑ	27,9000	-2,24 %	-0,6400	158.211
ΟΤΟΕΛ	11,7000	-2,17 %	-0,2600	34.176
ΔΑΙΟΣ	6,8500	-2,14 %	-0,1500	1.300

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8480	-0,32 %	-0,0220	27.681.010
ΟΠΑΠ	18,7800	1,08 %	0,2000	17.887.532
ΕΥΡΩΒ	3,4950	0,00 %	0,0000	12.974.873
ΔΕΗ	18,0700	0,44 %	0,0800	11.591.962
ΕΤΕ	13,1700	-0,34 %	-0,0450	10.044.973
MTLN	43,4600	-1,50 %	-0,6600	10.024.399
ΑΛΦΑ	3,5860	-0,39 %	-0,0140	9.438.007
TITC	53,2000	1,72 %	0,9000	9.086.196
ΜΠΕΛΑ	27,9000	-2,24 %	-0,6400	4.438.137
ΓΕΚΤΕΡΝΑ	25,4000	0,55 %	0,1400	3.689.013

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8480	-0,32 %	4.037.397	27,68εκ.
ΕΥΡΩΒ	3,4950	0,00 %	3.718.030	12,97εκ.
ΑΛΦΑ	3,5860	-0,39 %	2.625.004	9,44εκ.
ΙΝΛΟΤ	1,0560	-0,19 %	1.173.539	1,24εκ.
ΟΠΑΠ	18,7800	1,08 %	955.932	17,89εκ.
ΕΤΕ	13,1700	-0,34 %	758.464	10,04εκ.
ΔΕΗ	18,0700	0,44 %	643.877	11,59εκ.
CREDIA	1,5880	-0,63 %	557.385	895,2χιλ.
BOCHGR	8,0000	0,50 %	455.423	3,67εκ.
ΠΡΕΜΙΑ	1,4900	5,23 %	391.512	576,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
TREK	3,4000	5,92 %	47.584	0,61 %
ΔΟΜΙΚ	2,3600	6,31 %	81.882	0,52 %
ΤΖΚΑ	1,4500	3,94 %	15.101	0,50 %
REALCONS	5,4200	5,04 %	80.479	0,37 %
ΕΚΤΕΡ	3,7200	1,09 %	102.517	0,37 %
ΠΕΙΡ	6,8480	-0,32 %	4.037.397	0,33 %
ΠΡΕΜΙΑ	1,4900	5,23 %	391.512	0,31 %
EIS	1,9960	0,40 %	42.792	0,28 %
ΑΒΑΞ	2,9600	1,02 %	383.432	0,26 %
ΟΠΑΠ	18,7800	1,08 %	955.932	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6400	-6,19 %	23.192	8,25 %
ΠΑΠ	3,8100	-1,80 %	27.646	7,99 %
ΔΟΜΙΚ	2,3600	6,31 %	81.882	7,66 %
ΦΡΙΓΟ	0,4160	-1,89 %	116.197	6,84 %
ΔΡΟΜΕ	0,3640	1,11 %	3.101	6,67 %
ΛΑΝΑΚ	1,3900	0,72 %	459	6,52 %
ΠΡΔ	0,4480	-0,44 %	4.022	6,22 %
ΝΑΥΠ	1,6500	2,48 %	16.300	6,21 %
REALCONS	5,4200	5,04 %	80.479	5,81 %
ΟΠΤΡΟΝ	2,4200	10,00 %	1.805	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%