Συνεχης ενημερωση

ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)

3,2000 €

0,1100 (3,56%)

Άνοιγμα 3,1050
Υψηλό 3,2100
Χαμηλό 3,1000

Όγκος 444.618
Τζίρος 1.417.235 €
Πράξεις 998

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/3/2022	1,7640	0,46%	1,7980	1,7980	1,7500	167.701	295.544,50
17/3/2022	1,7560	-4,88%	1,8460	1,8460	1,7560	308.564	549.732,70
16/3/2022	1,8460	2,67%	1,8500	1,8660	1,8060	328.484	603.602,32
15/3/2022	1,7980	5,76%	1,7000	1,8140	1,7000	296.759	520.966,88
14/3/2022	1,7000	-1,16%	1,7540	1,7660	1,7000	153.509	267.917,32
11/3/2022	1,7200	1,78%	1,6900	1,7500	1,6860	216.833	371.985,74
10/3/2022	1,6900	-1,86%	1,7280	1,7600	1,6840	145.895	250.762,48
09/3/2022	1,7220	5,39%	1,6860	1,7500	1,6800	184.526	315.613,86
08/3/2022	1,6340	-3,88%	1,6500	1,6900	1,6340	309.003	512.306,57
04/3/2022	1,7000	-5,03%	1,7820	1,7820	1,7000	255.500	438.005,52
03/3/2022	1,7900	3,35%	1,7780	1,7980	1,7700	143.646	256.279,43
02/3/2022	1,7320	-1,59%	1,7320	1,7600	1,6720	368.679	636.343,72
01/3/2022	1,7600	-3,83%	1,8400	1,8480	1,7400	428.656	762.183,79
28/2/2022	1,8300	-3,99%	1,8340	1,8540	1,8160	276.233	506.310,81
25/2/2022	1,9060	5,77%	1,8840	1,9100	1,8500	268.358	506.509,42
24/2/2022	1,8020	-7,59%	1,8600	1,8820	1,7700	599.761	1.096.707,16
23/2/2022	1,9500	1,56%	1,9200	1,9660	1,9020	166.648	324.042,96
22/2/2022	1,9200	-0,72%	1,8760	1,9220	1,8740	186.961	355.903,93
21/2/2022	1,9340	0,21%	1,9460	1,9840	1,9320	284.490	556.862,57
18/2/2022	1,9300	4,89%	1,8700	1,9300	1,8600	478.629	911.802,90
17/2/2022	1,8400	0,55%	1,8240	1,8560	1,8240	171.933	317.125,45
16/2/2022	1,8300	-1,29%	1,8780	1,8780	1,8300	382.011	705.106,98
15/2/2022	1,8540	0,54%	1,8500	1,8700	1,8400	191.633	355.671,10
14/2/2022	1,8440	-2,33%	1,8500	1,8560	1,8200	342.478	628.473,22
11/2/2022	1,8880	-0,32%	1,8860	1,9060	1,8760	234.076	442.450,36
10/2/2022	1,8940	-0,53%	1,9200	1,9300	1,8920	163.955	313.203,11
09/2/2022	1,9040	0,74%	1,8900	1,9260	1,8900	154.969	296.386,81
08/2/2022	1,8900	-1,05%	1,9140	1,9240	1,8600	182.181	345.844,82
07/2/2022	1,9100	-0,52%	1,9200	1,9300	1,8960	131.663	251.087,64
04/2/2022	1,9200	-0,72%	1,9220	1,9520	1,9080	153.116	294.775,29
03/2/2022	1,9340	-1,93%	1,9720	1,9820	1,9340	126.660	248.154,94
02/2/2022	1,9720	0,72%	1,9640	2,0000	1,9580	262.944	521.907,56
01/2/2022	1,9580	1,77%	1,9280	1,9600	1,9260	241.000	466.771,37
31/1/2022	1,9240	0,21%	1,9580	1,9580	1,9000	156.603	301.829,92
28/1/2022	1,9200	-0,72%	1,9320	1,9480	1,9000	213.879	410.382,51
27/1/2022	1,9340	-0,82%	1,9160	1,9660	1,9160	180.374	351.731,49
26/1/2022	1,9500	2,63%	1,9380	1,9600	1,9380	165.496	322.889,55
25/1/2022	1,9000	0,53%	1,8900	1,9260	1,8900	133.471	254.767,57
24/1/2022	1,8900	-3,57%	1,9700	1,9700	1,8900	263.785	506.159,29
21/1/2022	1,9600	-3,45%	1,9800	2,0000	1,9560	389.416	769.282,00
20/1/2022	2,0300	-1,93%	2,0800	2,1000	2,0300	341.084	706.836,46
19/1/2022	2,0700	2,22%	2,0300	2,0750	2,0250	325.999	669.967,69
18/1/2022	2,0250	2,79%	1,9700	2,0600	1,9700	512.019	1.031.763,27
17/1/2022	1,9700	1,13%	1,9460	1,9780	1,9460	159.925	315.007,90
14/1/2022	1,9480	-0,61%	1,9500	1,9700	1,9320	136.362	266.303,35
13/1/2022	1,9600	-0,51%	1,9760	2,0050	1,9600	311.089	618.907,92
12/1/2022	1,9700	3,79%	1,8980	1,9700	1,8980	306.179	592.676,95
11/1/2022	1,8980	-1,04%	1,9180	1,9200	1,8900	241.285	459.270,85
10/1/2022	1,9180	1,48%	1,8900	1,9200	1,8820	149.900	285.346,75
07/1/2022	1,8900	-1,05%	1,8680	1,9100	1,8680	125.365	238.226,26
05/1/2022	1,9100	1,81%	1,8900	1,9120	1,8860	93.917	178.604,19
04/1/2022	1,8760	0,32%	1,8820	1,9060	1,8760	162.320	306.651,50
03/1/2022	1,8700	1,08%	1,8640	1,8840	1,8640	94.485	176.905,25
31/12/2021	1,8500	0,11%	1,8540	1,8600	1,8300	77.133	142.362,48
30/12/2021	1,8480	0,33%	1,8400	1,8520	1,8340	69.497	128.012,11
29/12/2021	1,8420	-0,32%	1,8320	1,8560	1,8300	100.128	184.293,62
28/12/2021	1,8480	0,00%	1,8500	1,8660	1,8300	105.985	196.541,97
27/12/2021	1,8480	-0,11%	1,8680	1,8680	1,8400	66.369	123.027,07
23/12/2021	1,8500	0,65%	1,8360	1,8560	1,8360	94.582	174.505,21
22/12/2021	1,8380	-1,18%	1,8600	1,8600	1,8320	117.090	216.220,60
21/12/2021	1,8600	-0,43%	1,8940	1,8940	1,8560	69.477	130.273,69
20/12/2021	1,8680	-0,32%	1,8740	1,8740	1,8220	180.437	332.767,43
17/12/2021	1,8740	-2,90%	1,9300	1,9300	1,8640	91.471	173.593,26
16/12/2021	1,9300	3,10%	1,8920	1,9300	1,8920	125.707	240.227,91
15/12/2021	1,8720	-1,47%	1,9100	1,9200	1,8680	103.157	194.850,43
14/12/2021	1,9000	-1,45%	1,9380	1,9380	1,8860	126.186	240.824,96
13/12/2021	1,9280	0,00%	1,9280	1,9500	1,9140	116.336	224.877,59
10/12/2021	1,9280	-0,21%	1,9300	1,9320	1,9120	85.978	165.374,66
09/12/2021	1,9320	1,15%	1,9100	1,9500	1,9100	96.741	186.816,04
08/12/2021	1,9100	0,00%	1,9300	1,9400	1,8960	104.773	201.232,69
07/12/2021	1,9100	2,14%	1,9000	1,9300	1,9000	127.303	243.773,53
06/12/2021	1,8700	0,86%	1,8540	1,9040	1,8540	151.619	285.492,45
03/12/2021	1,8540	-0,86%	1,8700	1,9080	1,8520	117.311	221.152,05
02/12/2021	1,8700	0,00%	1,8700	1,9000	1,8400	135.318	252.596,77
01/12/2021	1,8700	2,41%	1,8780	1,8940	1,8520	218.777	411.089,86
30/11/2021	1,8260	0,55%	1,8000	1,8380	1,7960	85.368	154.602,16
29/11/2021	1,8160	1,00%	1,8100	1,8380	1,8060	168.309	306.280,85
26/11/2021	1,7980	-5,37%	1,8280	1,8600	1,7920	391.062	712.125,91
25/11/2021	1,9000	2,15%	1,8900	1,9180	1,8660	185.404	350.596,42
24/11/2021	1,8600	-1,17%	1,8800	1,9000	1,8580	135.064	253.684,79
23/11/2021	1,8820	-2,69%	1,9100	1,9160	1,8720	200.492	378.768,58
22/11/2021	1,9340	-1,12%	1,9520	1,9700	1,9300	114.367	222.835,53
19/11/2021	1,9560	-1,21%	1,9960	2,0100	1,9480	178.773	354.034,30
18/11/2021	1,9800	0,51%	1,9800	2,0250	1,9720	254.977	509.162,11
17/11/2021	1,9700	4,79%	1,8800	1,9700	1,8800	306.208	592.048,62
16/11/2021	1,8800	-1,57%	1,9340	1,9340	1,8760	186.238	353.656,75
15/11/2021	1,9100	1,06%	1,8900	1,9300	1,8880	149.983	287.095,27
12/11/2021	1,8900	-1,77%	1,9240	1,9360	1,8840	134.971	257.381,50
11/11/2021	1,9240	0,52%	1,9140	1,9300	1,9020	272.513	521.216,15
10/11/2021	1,9140	0,42%	1,9300	1,9300	1,9020	136.692	261.583,53
09/11/2021	1,9060	2,03%	1,8700	1,9400	1,8700	326.411	625.344,91
08/11/2021	1,8680	1,08%	1,8500	1,8720	1,8400	484.653	899.750,39
05/11/2021	1,8480	-0,11%	1,8500	1,8800	1,8340	155.387	288.635,60
04/11/2021	1,8500	0,43%	1,8480	1,8500	1,8300	455.818	842.208,59
03/11/2021	1,8420	1,21%	1,8460	1,8500	1,8340	155.845	287.781,58
02/11/2021	1,8200	-1,52%	1,8500	1,8500	1,8200	125.632	230.295,91
01/11/2021	1,8480	-0,11%	1,8500	1,8680	1,8400	205.957	381.143,93
29/10/2021	1,8500	0,11%	1,8400	1,8500	1,8160	139.506	256.940,26
27/10/2021	1,8480	1,43%	1,8400	1,8520	1,8260	145.486	268.261,73
26/10/2021	1,8220	-0,22%	1,8640	1,8640	1,8120	143.596	263.999,82
25/10/2021	1,8260	-0,87%	1,8440	1,8500	1,8260	21.144	38.879,58
22/10/2021	1,8420	-0,54%	1,8720	1,8720	1,8400	187.830	348.604,43
21/10/2021	1,8520	-1,49%	1,8980	1,8980	1,8520	142.351	265.101,54
20/10/2021	1,8800	0,00%	1,8980	1,9000	1,8800	286.047	540.362,29
19/10/2021	1,8800	0,97%	1,8660	1,8880	1,8500	91.531	170.942,70
18/10/2021	1,8620	-2,00%	1,9000	1,9100	1,8620	156.453	296.369,63
15/10/2021	1,9000	0,11%	1,9080	1,9140	1,8800	78.598	148.957,19
14/10/2021	1,8980	0,00%	1,9000	1,9180	1,8820	56.946	107.924,01
13/10/2021	1,8980	1,50%	1,8940	1,8980	1,8740	184.030	346.927,44
12/10/2021	1,8700	0,21%	1,8500	1,8840	1,8420	79.326	147.375,08
11/10/2021	1,8660	-1,79%	1,9000	1,9160	1,8620	62.725	118.082,23
08/10/2021	1,9000	0,74%	1,9000	1,9080	1,8800	206.770	392.037,51
07/10/2021	1,8860	1,95%	1,8780	1,8880	1,8400	160.042	299.086,47
06/10/2021	1,8500	0,43%	1,8760	1,8760	1,8320	134.627	249.502,51
05/10/2021	1,8420	0,44%	1,8100	1,8600	1,8100	61.724	113.523,65
04/10/2021	1,8340	0,44%	1,8260	1,8580	1,8200	104.908	193.449,88
01/10/2021	1,8260	1,78%	1,7780	1,8360	1,7640	162.287	292.783,35
30/9/2021	1,7940	-0,99%	1,8140	1,8540	1,7940	187.119	339.885,12
29/9/2021	1,8120	-0,55%	1,8140	1,8300	1,8020	190.767	346.716,90
28/9/2021	1,8220	-3,09%	1,8800	1,8800	1,8220	237.360	436.575,62
27/9/2021	1,8800	-0,74%	1,9100	1,9100	1,8740	118.018	223.149,75
24/9/2021	1,8940	-1,35%	1,9000	1,9180	1,8700	143.300	271.121,34
23/9/2021	1,9200	-3,03%	1,9800	1,9880	1,8960	190.448	371.349,32
22/9/2021	1,9800	3,45%	1,9220	1,9800	1,9180	204.193	400.123,81
21/9/2021	1,9140	-0,52%	1,9240	1,9340	1,9040	156.042	298.907,55
20/9/2021	1,9240	-3,80%	1,9800	1,9800	1,9040	349.654	676.089,26
17/9/2021	2,0000	-1,96%	2,0350	2,0600	1,9900	229.819	462.930,25
16/9/2021	2,0400	-0,73%	2,1000	2,1050	2,0350	548.057	1.129.605,00
15/9/2021	2,0550	3,79%	2,0200	2,0650	2,0000	664.222	1.355.978,23
14/9/2021	1,9800	-0,10%	1,9820	1,9960	1,9700	179.096	354.804,87
13/9/2021	1,9820	2,27%	1,9560	1,9860	1,9560	365.228	722.441,21
10/9/2021	1,9380	2,65%	1,9100	1,9420	1,9000	146.337	281.819,27
09/9/2021	1,8880	0,00%	1,8820	1,9240	1,8820	132.328	252.370,01
08/9/2021	1,8880	-0,84%	1,9040	1,9060	1,8820	144.458	273.869,69
07/9/2021	1,9040	-0,83%	1,9200	1,9500	1,9040	107.179	206.797,50
06/9/2021	1,9200	-0,93%	1,9360	1,9500	1,9100	92.283	177.919,85
03/9/2021	1,9380	-0,10%	1,9400	1,9600	1,9360	98.275	191.155,50
02/9/2021	1,9400	-1,42%	1,9460	1,9680	1,9400	100.114	195.693,20
01/9/2021	1,9680	0,20%	1,9780	1,9940	1,9600	194.419	385.164,61
31/8/2021	1,9640	-0,20%	1,9700	1,9880	1,9600	231.026	456.659,94
30/8/2021	1,9680	3,14%	1,9100	1,9680	1,9020	268.488	520.658,84
27/8/2021	1,9080	-0,73%	1,9300	1,9340	1,8980	237.628	455.187,93
26/8/2021	1,9220	-0,41%	1,9460	1,9460	1,9100	237.811	456.819,14
25/8/2021	1,9300	-0,31%	1,9360	1,9600	1,9140	146.469	282.513,26
24/8/2021	1,9360	1,36%	1,9100	1,9620	1,9100	308.801	600.002,25
23/8/2021	1,9100	4,14%	1,8400	1,9200	1,8400	270.863	511.268,40
20/8/2021	1,8340	0,77%	1,8200	1,8440	1,8200	145.681	266.211,33
19/8/2021	1,8200	-2,15%	1,8480	1,8600	1,8200	326.296	599.059,73
18/8/2021	1,8600	-1,06%	1,8800	1,9120	1,8580	291.432	547.271,84
17/8/2021	1,8800	-1,88%	1,9160	1,9260	1,8800	131.474	250.142,05
16/8/2021	1,9160	0,52%	1,9100	1,9260	1,8880	155.806	297.043,58
13/8/2021	1,9060	0,42%	1,8900	1,9220	1,8900	106.030	202.405,27
12/8/2021	1,8980	-1,56%	1,9260	1,9380	1,8900	157.000	300.899,17
11/8/2021	1,9280	-1,43%	1,9580	1,9680	1,8980	137.736	266.923,45
10/8/2021	1,9560	2,41%	1,9120	1,9880	1,9000	196.847	382.710,23
09/8/2021	1,9100	1,49%	1,8820	1,9280	1,8820	128.652	245.458,54
06/8/2021	1,8820	-1,98%	1,9260	1,9360	1,8820	124.360	236.006,42
05/8/2021	1,9200	-0,31%	1,9360	1,9480	1,9100	106.798	206.066,15
04/8/2021	1,9260	-0,72%	1,9500	1,9580	1,9260	95.576	185.317,45
03/8/2021	1,9400	0,21%	1,9400	1,9600	1,9180	146.965	285.253,52
02/8/2021	1,9360	-0,21%	1,9460	1,9540	1,9300	88.239	171.777,11
30/7/2021	1,9400	0,10%	1,9300	1,9640	1,9040	182.457	354.194,21
29/7/2021	1,9380	0,41%	1,9300	1,9600	1,9240	108.714	211.792,61
28/7/2021	1,9300	-0,62%	1,9580	1,9600	1,9240	237.380	460.591,12
27/7/2021	1,9420	0,73%	1,9280	1,9560	1,9140	83.232	160.603,35
26/7/2021	1,9280	-0,92%	1,9540	1,9540	1,9120	95.829	185.193,65
23/7/2021	1,9460	1,35%	1,9200	1,9520	1,9200	125.141	242.534,97
22/7/2021	1,9200	0,52%	1,9280	1,9340	1,9020	147.351	282.781,92
21/7/2021	1,9100	4,37%	1,8460	1,9100	1,8460	249.926	470.030,89
20/7/2021	1,8300	-0,22%	1,8340	1,8600	1,8280	217.660	400.906,96
19/7/2021	1,8340	-4,18%	1,8900	1,8900	1,8300	306.648	567.203,39
16/7/2021	1,9140	-1,44%	1,9300	1,9500	1,9140	216.501	417.633,92
15/7/2021	1,9420	-1,32%	1,9780	1,9780	1,9300	131.148	255.458,37
14/7/2021	1,9680	-0,81%	1,9980	1,9980	1,9400	146.504	286.702,87
13/7/2021	1,9840	0,61%	1,9600	1,9840	1,9560	129.750	256.279,00
12/7/2021	1,9720	-1,00%	2,0100	2,0100	1,9720	195.368	389.243,00
09/7/2021	1,9920	1,74%	1,9580	1,9940	1,9580	178.097	351.394,00
08/7/2021	1,9580	-2,10%	2,0000	2,0000	1,9500	417.471	820.259,00
07/7/2021	2,0000	0,50%	2,0050	2,0250	2,0000	109.768	220.914,00
06/7/2021	1,9900	-0,30%	2,0000	2,0150	1,9700	275.105	548.591,00
05/7/2021	1,9960	-1,67%	2,0450	2,0450	1,9860	267.142	533.696,00
02/7/2021	2,0300	0,00%	2,0400	2,0600	2,0150	95.277	194.181,00
01/7/2021	2,0300	0,00%	2,0550	2,0700	2,0250	132.544	270.961,00
30/6/2021	2,0300	-0,49%	2,0600	2,0600	2,0250	228.059	464.876,00
29/6/2021	2,0400	-0,73%	2,0550	2,0650	2,0350	234.870	481.079,00
28/6/2021	2,0550	-0,72%	2,0950	2,1000	2,0550	188.346	390.935,00
25/6/2021	2,0700	-1,43%	2,1000	2,1050	2,0650	291.898	609.353,00
24/6/2021	2,1000	-1,87%	2,1500	2,1600	2,1000	128.894	273.898,00
23/6/2021	2,1400	2,39%	2,0800	2,1550	2,0800	310.269	658.004,00
22/6/2021	2,0900	-2,34%	2,1200	2,1500	2,0650	365.915	768.540,00
18/6/2021	2,1400	-0,23%	2,1450	2,1700	2,1200	305.756	653.981,00
17/6/2021	2,1450	-0,46%	2,1500	2,1600	2,1300	391.103	838.391,00
16/6/2021	2,1550	-1,15%	2,1900	2,2000	2,1450	348.946	757.472,00
15/6/2021	2,1800	-0,91%	2,2000	2,2600	2,1700	691.441	1.529.930,00
14/6/2021	2,2000	3,53%	2,1650	2,2450	2,1600	1.067.214	2.351.429,00
11/6/2021	2,1250	0,71%	2,1400	2,1650	2,1200	304.200	652.391,00
10/6/2021	2,1100	0,00%	2,1100	2,1450	2,1100	363.669	773.285,00
09/6/2021	2,1100	0,00%	2,1200	2,1200	2,0950	369.133	778.297,00
08/6/2021	2,1100	1,20%	2,0800	2,1150	2,0750	318.984	667.633,00
07/6/2021	2,0850	-0,95%	2,1050	2,1400	2,0850	287.322	604.064,00
04/6/2021	2,1050	1,20%	2,0800	2,1050	2,0700	300.181	627.171,00
03/6/2021	2,0800	-1,19%	2,1000	2,1150	2,0700	305.379	636.845,00
02/6/2021	2,1050	0,24%	2,1000	2,1400	2,0700	369.531	779.535,00
01/6/2021	2,1000	-2,10%	2,1500	2,1600	2,0900	446.661	944.894,00
31/5/2021	2,1450	0,23%	2,1450	2,1800	2,1200	470.434	1.009.659,00
28/5/2021	2,1400	5,42%	2,0600	2,1750	2,0450	551.360	1.168.472,00
27/5/2021	2,0300	1,81%	2,0450	2,0550	2,0200	328.626	669.974,00
26/5/2021	1,9940	-0,30%	2,0000	2,0450	1,9920	451.942	906.774,00
25/5/2021	2,0000	-2,68%	2,0650	2,0650	1,9980	574.109	1.162.608,00
24/5/2021	2,0550	0,24%	2,0750	2,1150	2,0400	296.187	613.981,00
21/5/2021	2,0500	-1,44%	2,0800	2,1000	2,0250	450.763	921.958,00
20/5/2021	2,0800	0,00%	2,1100	2,1100	2,0700	495.280	1.032.648,00
19/5/2021	2,0800	0,00%	2,1300	2,1500	2,0800	1.458.460	3.077.068,00
18/5/2021	2,0800	-0,95%	2,1500	2,1550	2,0750	546.421	1.146.243,00
17/5/2021	2,1000	0,96%	2,1200	2,1600	2,0900	562.837	1.200.199,00
14/5/2021	2,0800	0,00%	2,0950	2,1150	2,0700	145.369	303.792,00
13/5/2021	2,0800	1,46%	2,0300	2,0800	2,0150	266.605	549.234,00
12/5/2021	2,0500	-2,38%	2,1000	2,1100	2,0200	610.698	1.255.068,00
11/5/2021	2,1000	-1,64%	2,1300	2,1300	2,0700	318.895	666.890,00
10/5/2021	2,1350	0,95%	2,1550	2,1950	2,1350	295.052	637.311,00
07/5/2021	2,1150	1,20%	2,0900	2,1350	2,0850	310.440	652.603,00
06/5/2021	2,0900	-2,79%	2,1700	2,1700	2,0900	425.717	900.273,00
05/5/2021	2,1500	-2,27%	2,2000	2,2000	2,1300	293.773	635.284,00
29/4/2021	2,2000	3,77%	2,1400	2,2000	2,1350	270.072	585.554,00
28/4/2021	2,1200	-2,08%	2,1900	2,2400	2,0800	993.250	2.113.146,00
27/4/2021	2,1650	-6,88%	2,2900	2,3000	2,1650	25.428.448	50.946.428,00
26/4/2021	2,3250	1,09%	2,3600	2,3800	2,3050	157.072	367.625,00
23/4/2021	2,3000	-2,75%	2,3650	2,4000	2,3000	122.192	286.789,00
22/4/2021	2,3650	4,65%	2,3050	2,3650	2,2900	105.058	245.783,00
21/4/2021	2,2600	3,20%	2,1950	2,2800	2,1700	138.254	305.591,00
20/4/2021	2,1900	0,23%	2,2200	2,2650	2,1450	174.555	383.683,00
19/4/2021	2,1850	-2,46%	2,2800	2,2800	2,1600	128.789	283.339,00
16/4/2021	2,2400	-3,03%	2,2700	2,3050	2,2400	104.940	238.591,00
15/4/2021	2,3100	-2,94%	2,4100	2,4150	2,2500	99.712	234.440,00
14/4/2021	2,3800	-7,93%	2,4100	2,4200	2,3400	232.266	553.661,00
13/4/2021	2,5850	0,00%	2,6300	2,6500	2,5600	254.267	661.387,00
12/4/2021	2,5850	5,08%	2,5400	2,6700	2,5300	329.732	856.103,00
09/4/2021	2,4600	8,13%	2,3000	2,4600	2,3000	409.352	984.626,00
08/4/2021	2,2750	1,56%	2,2400	2,3150	2,2100	81.934	185.904,00
07/4/2021	2,2400	-0,44%	2,2600	2,2800	2,2300	72.103	162.500,00
06/4/2021	2,2500	0,00%	2,2950	2,3150	2,2500	112.960	258.511,00
01/4/2021	2,2500	1,35%	2,2200	2,2600	2,2000	84.107	187.244,00
31/3/2021	2,2200	-1,77%	2,2500	2,2950	2,2200	140.752	317.802,00
30/3/2021	2,2600	-2,59%	2,3800	2,3800	2,2400	174.602	395.909,00
29/3/2021	2,3200	0,00%	2,3800	2,3800	2,2700	99.961	231.872,00
26/3/2021	2,3200	-2,93%	2,4050	2,4500	2,3200	96.446	228.543,00
24/3/2021	2,3900	1,27%	2,4200	2,4500	2,3600	173.971	417.694,00
23/3/2021	2,3600	5,36%	2,2350	2,4000	2,2350	268.177	630.685,00
22/3/2021	2,2400	10,34%	2,0300	2,2550	2,0300	210.893	457.166,00
19/3/2021	2,0300	1,50%	1,9800	2,0450	1,9800	69.520	140.717,00
18/3/2021	2,0000	0,00%	2,0400	2,0400	1,9860	100.794	201.722,00
17/3/2021	2,0000	-2,44%	2,0600	2,0600	2,0000	75.730	153.221,00
16/3/2021	2,0500	0,99%	2,0200	2,0550	2,0200	77.276	157.368,00
12/3/2021	2,0300	-0,49%	2,0400	2,0550	2,0100	77.295	156.696,00
11/3/2021	2,0400	0,49%	2,0200	2,0650	2,0000	126.994	258.021,00
10/3/2021	2,0300	1,50%	2,0200	2,0400	2,0050	111.073	225.162,00
09/3/2021	2,0000	-1,48%	2,0400	2,0400	1,9960	69.024	138.916,00
08/3/2021	2,0300	1,60%	2,0000	2,0350	1,9980	120.892	243.114,00
05/3/2021	1,9980	0,50%	1,9800	2,0150	1,9700	109.480	218.103,00
04/3/2021	1,9880	2,58%	1,9300	2,0000	1,9300	128.231	253.155,00
03/3/2021	1,9380	-0,51%	1,9600	2,0000	1,9260	90.502	176.102,00
02/3/2021	1,9480	4,17%	1,8700	1,9500	1,8700	103.062	197.953,00
01/3/2021	1,8700	-0,53%	1,9100	1,9100	1,8500	68.052	128.536,00
26/2/2021	1,8800	0,75%	1,8660	1,8800	1,8240	56.887	105.395,00
25/2/2021	1,8660	0,43%	1,9100	1,9100	1,8400	46.180	86.693,00
24/2/2021	1,8580	-0,85%	1,8900	1,8900	1,8040	52.349	98.078,00
23/2/2021	1,8740	-1,88%	1,9180	1,9180	1,8500	71.509	134.750,00
22/2/2021	1,9100	1,60%	1,8400	1,9300	1,8400	97.509	184.186,00
19/2/2021	1,8800	1,62%	1,8500	1,9100	1,8500	116.462	219.916,00
18/2/2021	1,8500	3,35%	1,7800	1,8500	1,7800	117.065	213.461,00
17/2/2021	1,7900	0,00%	1,8100	1,8100	1,7320	78.338	139.158,00
16/2/2021	1,7900	-1,00%	1,8100	1,8160	1,7720	57.130	102.657,00
15/2/2021	1,8080	1,23%	1,7580	1,8100	1,7500	61.900	111.068,00
12/2/2021	1,7860	0,00%	1,7860	1,8000	1,7700	53.412	95.377,00
11/2/2021	1,7860	0,79%	1,7900	1,7900	1,7780	55.040	97.932,00
10/2/2021	1,7720	2,43%	1,7300	1,8160	1,7300	78.242	138.489,00
09/2/2021	1,7300	-2,81%	1,7800	1,7960	1,7160	55.331	97.929,00
08/2/2021	1,7800	-0,34%	1,7900	1,7900	1,7600	51.886	92.504,00
05/2/2021	1,7860	0,34%	1,7800	1,8000	1,7700	62.450	111.258,00
04/2/2021	1,7800	-1,11%	1,8000	1,8000	1,7720	58.775	104.947,00
03/2/2021	1,8000	-0,66%	1,7800	1,8300	1,7800	82.850	149.594,00
02/2/2021	1,8120	0,67%	1,8200	1,8300	1,7900	99.338	180.005,00
01/2/2021	1,8000	1,12%	1,8000	1,8240	1,7940	116.612	211.233,00
29/1/2021	1,7800	4,71%	1,6840	1,8000	1,6840	125.239	221.783,00
28/1/2021	1,7000	0,95%	1,6660	1,7000	1,6300	66.826	111.210,00
27/1/2021	1,6840	2,43%	1,6600	1,6940	1,6020	123.233	205.614,00
26/1/2021	1,6440	2,75%	1,6100	1,6520	1,6100	103.251	168.799,00
25/1/2021	1,6000	-2,91%	1,6500	1,6580	1,6000	120.726	197.584,00
22/1/2021	1,6480	-0,60%	1,6380	1,6740	1,6240	76.297	126.055,00
21/1/2021	1,6580	-0,72%	1,6980	1,7000	1,6420	86.358	144.410,00
20/1/2021	1,6700	1,21%	1,6600	1,6800	1,6580	68.330	113.745,00
19/1/2021	1,6500	-0,48%	1,6300	1,6720	1,6300	73.581	122.203,00
18/1/2021	1,6580	0,48%	1,6300	1,6780	1,6300	54.953	91.019,00
15/1/2021	1,6500	-0,60%	1,6380	1,6500	1,6100	127.048	206.409,00
14/1/2021	1,6600	0,00%	1,7160	1,7160	1,6320	48.162	80.578,00
13/1/2021	1,6600	-0,36%	1,6660	1,6660	1,6500	48.000	79.736,00
12/1/2021	1,6660	0,85%	1,6880	1,6920	1,6400	58.668	98.044,00
11/1/2021	1,6520	-0,72%	1,6640	1,6900	1,6520	62.247	104.061,00
08/1/2021	1,6640	-1,54%	1,7000	1,7000	1,6620	66.392	111.585,00
07/1/2021	1,6900	0,00%	1,6780	1,7000	1,6780	87.407	147.909,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΜΨΑ	47,0000	11,37 %	4,8000	404
ΛΑΝΑΚ	1,5400	8,45 %	0,1200	5.670
ΦΟΥΝΤΛ	1,0150	6,17 %	0,0590	103.615
ΕΛΤΟΝ	2,0100	5,51 %	0,1050	115.150
ΛΟΓΟΣ	2,2800	4,59 %	0,1000	1.388
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	2.065
ΜΟΗ	26,6000	4,31 %	1,1000	363.897
ΜΕΒΑ	8,9500	4,07 %	0,3500	60.470
ΕΛΧΑ	3,2000	3,56 %	0,1100	444.618
ΠΡΔ	0,4800	3,45 %	0,0160	26.970

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,0000	-5,66 %	-0,1200	500
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	57
ΙΚΤΙΝ	0,4050	-3,57 %	-0,0150	19.142
ΔΑΙΟΣ	7,0500	-3,42 %	-0,2500	2.005
ΚΥΡΙΟ	2,0400	-3,32 %	-0,0700	24.814
ΕΛΣΤΡ	2,4800	-2,75 %	-0,0700	10.874
ΜΕΝΤΙ	2,5700	-2,65 %	-0,0700	2.810
ΡΕΒΟΙΛ	1,6550	-2,65 %	-0,0450	19.720
ΠΛΑΚΡ	14,7000	-2,65 %	-0,4000	233
ΧΑΙΔΕ	0,7600	-2,56 %	-0,0200	5.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	0,0460	59.439.237
ΕΤΕ	12,9400	1,97 %	0,2500	50.430.437
ΕΥΡΩΒ	3,4070	1,19 %	0,0400	27.820.717
ΑΛΦΑ	3,4850	-0,09 %	-0,0030	26.132.500
ΔΕΗ	15,0800	1,41 %	0,2100	21.812.276
MTLN	43,0000	2,38 %	1,0000	19.091.508
ΜΠΕΛΑ	27,3200	1,41 %	0,3800	9.779.043
ΜΟΗ	26,6000	4,31 %	1,1000	9.557.563
ΟΤΕ	16,2900	1,69 %	0,2700	8.873.037
ΟΠΑΠ	18,4600	0,33 %	0,0600	6.782.784

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	8.539.461	59,44εκ.
ΕΥΡΩΒ	3,4070	1,19 %	8.116.182	27,82εκ.
ΑΛΦΑ	3,4850	-0,09 %	7.472.349	26,13εκ.
ΙΝΛΟΤ	1,1340	2,16 %	4.139.289	4,69εκ.
ΕΤΕ	12,9400	1,97 %	3.892.061	50,43εκ.
ΔΕΗ	15,0800	1,41 %	1.450.512	21,81εκ.
BOCHGR	8,1800	2,25 %	700.025	5,65εκ.
ΔΑΑ	10,1000	-0,39 %	607.363	6,16εκ.
ΟΤΕ	16,2900	1,69 %	546.201	8,87εκ.
ΕΧΑΕ	6,2900	0,00 %	494.259	3,09εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2900	0,00 %	494.259	0,82 %
EIS	1,7460	2,71 %	112.408	0,73 %
ΠΕΙΡ	6,9800	0,66 %	8.539.461	0,68 %
ΜΕΒΑ	8,9500	4,07 %	60.470	0,58 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	0,43 %
ΒΙΟΣΚ	3,0600	3,38 %	73.196	0,43 %
ΕΤΕ	12,9400	1,97 %	3.892.061	0,43 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΔΕΗ	15,0800	1,41 %	1.450.512	0,39 %
ΜΟΗ	26,6000	4,31 %	363.897	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5400	8,45 %	5.670	14,08 %
ΛΑΜΨΑ	47,0000	11,37 %	404	9,48 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	8,68 %
ΜΕΡΚΟ	34,0000	-4,49 %	57	8,43 %
ΝΑΥΠ	1,3650	-1,44 %	17.802	7,22 %
ΕΥΑΠΣ	3,7000	1,37 %	35.220	7,12 %
ΧΑΙΔΕ	0,7600	-2,56 %	5.131	7,05 %
ΜΕΒΑ	8,9500	4,07 %	60.470	6,40 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	6,04 %
ΜΙΝ	0,6220	0,97 %	5.566	5,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%