Συνεχης ενημερωση

ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)

2,4400 €

0,0000 (0,00%)

Άνοιγμα 2,4300
Υψηλό 2,4600
Χαμηλό 2,3800

Όγκος 6.030
Τζίρος 14.446 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2025	2,4400	-2,40%	2,4600	2,5000	2,4200	1.061	2.608,94
04/9/2025	2,5000	0,00%	2,5000	2,5000	2,4700	8.589	21.440,90
03/9/2025	2,5000	2,46%	2,4000	2,5200	2,3800	15.561	37.917,69
02/9/2025	2,4400	-3,56%	2,4700	2,5000	2,4000	9.120	22.190,50
01/9/2025	2,5300	0,00%	2,5500	2,5500	2,5200	4.380	11.073,00
29/8/2025	2,5300	0,40%	2,5400	2,5500	2,4800	4.309	10.891,64
28/8/2025	2,5200	-3,82%	2,5500	2,5800	2,5000	16.368	41.181,03
27/8/2025	2,6200	0,38%	2,6300	2,6300	2,5500	8.979	23.310,76
26/8/2025	2,6100	-1,88%	2,6600	2,6600	2,5700	14.603	38.018,40
25/8/2025	2,6600	3,91%	2,6200	2,6600	2,5800	47.177	123.822,67
22/8/2025	2,5600	-0,39%	2,5700	2,6100	2,5100	29.736	76.621,28
21/8/2025	2,5700	4,90%	2,4500	2,5800	2,4500	41.946	105.774,73
20/8/2025	2,4500	-0,41%	2,4600	2,4800	2,4200	19.450	47.470,78
19/8/2025	2,4600	2,07%	2,4000	2,4600	2,3800	19.969	48.364,03
18/8/2025	2,4100	0,00%	2,4100	2,4200	2,3500	10.750	25.740,99
14/8/2025	2,4100	0,42%	2,4000	2,4400	2,3800	11.567	27.797,64
13/8/2025	2,4000	0,84%	2,3900	2,4000	2,3500	9.082	21.609,37
12/8/2025	2,3800	-0,83%	2,3600	2,4000	2,3400	11.841	28.173,67
11/8/2025	2,4000	0,84%	2,3400	2,4000	2,3400	4.635	11.037,00
08/8/2025	2,3800	0,00%	2,3700	2,3900	2,3500	6.620	15.706,16
07/8/2025	2,3800	0,85%	2,3100	2,3800	2,3100	9.035	21.278,25
06/8/2025	2,3600	1,72%	2,3000	2,3600	2,3000	7.424	17.366,42
05/8/2025	2,3200	1,31%	2,2900	2,3500	2,2700	25.689	58.927,02
04/8/2025	2,2900	-1,72%	2,3600	2,3600	2,2400	41.246	94.656,50
01/8/2025	2,3300	-2,51%	2,3800	2,3800	2,3300	5.399	12.663,85
31/7/2025	2,3900	0,42%	2,3800	2,3900	2,3500	4.547	10.821,30
30/7/2025	2,3800	0,00%	2,3800	2,3800	2,3500	4.102	9.728,76
29/7/2025	2,3800	-1,24%	2,3800	2,4000	2,3600	4.930	11.705,00
28/7/2025	2,4100	0,42%	2,4100	2,4500	2,3800	5.302	12.743,39
25/7/2025	2,4000	1,69%	2,3600	2,4100	2,3600	11.184	26.751,81
24/7/2025	2,3600	-1,26%	2,3700	2,4200	2,3600	8.700	20.716,25
23/7/2025	2,3900	0,84%	2,3700	2,4300	2,3200	26.253	62.537,38
22/7/2025	2,3700	-0,42%	2,3800	2,3800	2,3300	2.902	6.866,24
21/7/2025	2,3800	-0,42%	2,3200	2,4100	2,3200	7.514	17.895,60
18/7/2025	2,3900	0,00%	2,3900	2,4200	2,3600	19.059	45.839,66
17/7/2025	2,3900	4,37%	2,3400	2,4200	2,3000	32.520	76.868,58
16/7/2025	2,2900	-3,38%	2,4000	2,4000	2,2900	21.477	49.575,69
15/7/2025	2,3700	-2,47%	2,4200	2,4800	2,3600	10.956	26.221,47
14/7/2025	2,4300	-5,08%	2,5500	2,5500	2,4200	19.704	48.269,19
11/7/2025	2,5600	-2,29%	2,6000	2,6200	2,5400	38.759	99.993,95
10/7/2025	2,6200	0,38%	2,6200	2,6600	2,6100	30.501	80.330,81
09/7/2025	2,6100	1,16%	2,5600	2,6600	2,5600	44.241	115.730,68
08/7/2025	2,5800	0,00%	2,5800	2,6300	2,5100	42.948	110.382,84
07/7/2025	2,5800	3,61%	2,5000	2,6300	2,5000	77.255	198.370,87
04/7/2025	2,4900	3,32%	2,4200	2,5000	2,4200	86.863	215.007,48
03/7/2025	2,4100	1,26%	2,3800	2,4200	2,3800	20.819	50.006,33
02/7/2025	2,3800	-0,83%	2,4000	2,4100	2,3500	23.942	56.769,40
01/7/2025	2,4000	1,27%	2,3700	2,4000	2,3500	33.781	80.244,62
30/6/2025	2,3700	1,28%	2,3500	2,3700	2,3200	28.156	66.041,76
27/6/2025	2,3400	1,30%	2,3100	2,4000	2,3100	42.892	101.131,63
26/6/2025	2,3100	-0,43%	2,3200	2,3400	2,2900	22.122	51.167,33
25/6/2025	2,3200	2,20%	2,2700	2,3400	2,2200	23.220	53.447,80
24/6/2025	2,2700	1,34%	2,2600	2,2800	2,2400	24.073	54.361,24
23/6/2025	2,2400	0,00%	2,1700	2,2400	2,1700	3.472	7.666,60
20/6/2025	2,2400	0,00%	2,2400	2,2500	2,2000	10.313	22.905,78
19/6/2025	2,2400	-0,88%	2,2200	2,2700	2,2200	7.793	17.396,98
18/6/2025	2,2600	-0,44%	2,2700	2,3300	2,2400	12.423	28.121,02
17/6/2025	2,2700	-2,99%	2,3300	2,3400	2,2600	13.293	30.489,65
16/6/2025	2,3400	0,86%	2,3200	2,4200	2,3000	45.751	108.856,60
13/6/2025	2,3200	-1,28%	2,3000	2,3400	2,3000	20.670	47.799,93
12/6/2025	2,3500	5,38%	2,2500	2,3900	2,2500	74.141	173.105,26
11/6/2025	2,2300	3,24%	2,1300	2,2300	2,1300	42.547	93.619,74
10/6/2025	2,1600	0,00%	2,1600	2,1600	2,1100	3.705	7.878,22
06/6/2025	2,1600	-0,46%	2,1700	2,1700	2,1300	3.165	6.830,55
05/6/2025	2,1700	0,00%	2,1400	2,1700	2,1400	4.090	8.806,90
04/6/2025	2,1700	0,93%	2,1500	2,1700	2,1500	3.536	7.644,35
03/6/2025	2,1500	-0,92%	2,1300	2,1600	2,1200	5.470	11.721,60
02/6/2025	2,1700	-0,91%	2,1800	2,1800	2,1300	3.483	7.524,98
30/5/2025	2,1900	0,92%	2,1300	2,1900	2,1300	4.251	9.255,66
29/5/2025	2,1700	0,46%	2,1500	2,1700	2,1200	9.498	20.298,46
28/5/2025	2,1600	-0,46%	2,1600	2,1700	2,1300	13.968	29.930,37
27/5/2025	2,1700	0,00%	2,1700	2,1700	2,1400	4.915	10.584,05
26/5/2025	2,1700	2,36%	2,1800	2,1800	2,1400	4.730	10.206,30
23/5/2025	2,1200	-2,75%	2,1500	2,1800	2,1000	8.216	17.533,54
22/5/2025	2,1800	0,00%	2,1600	2,1900	2,1500	5.826	12.642,20
21/5/2025	2,1800	-0,91%	2,1600	2,2000	2,1500	13.324	28.766,28
20/5/2025	2,2000	-0,90%	2,1700	2,2000	2,1600	6.349	13.803,25
19/5/2025	2,2200	0,00%	2,2200	2,2200	2,1600	6.060	13.306,24
16/5/2025	2,2200	0,00%	2,1600	2,2200	2,1600	3.002	6.586,08
15/5/2025	2,2200	0,45%	2,2300	2,2300	2,1500	11.575	25.462,42
14/5/2025	2,2100	1,38%	2,1800	2,2100	2,1800	7.972	17.605,16
13/5/2025	2,1800	0,00%	2,1800	2,1900	2,1800	1.250	2.725,40
12/5/2025	2,1800	1,40%	2,1900	2,2000	2,1000	5.450	11.682,89
09/5/2025	2,1500	-1,38%	2,1500	2,1900	2,1100	6.903	14.862,18
08/5/2025	2,1800	0,00%	2,1800	2,1800	2,1600	2.726	5.929,28
07/5/2025	2,1800	-0,46%	2,1600	2,1900	2,1400	18.260	39.726,50
06/5/2025	2,1900	-1,79%	2,1800	2,2000	2,1500	7.470	16.250,70
05/5/2025	2,2300	1,83%	2,2200	2,2300	2,1900	595	1.324,40
02/5/2025	2,1900	0,92%	2,2000	2,2200	2,1600	18.357	40.283,99
30/4/2025	2,1700	0,93%	2,1500	2,2400	2,1300	27.171	59.387,50
29/4/2025	2,1500	1,42%	2,1000	2,1600	2,1000	6.751	14.478,17
28/4/2025	2,1200	-0,47%	2,0900	2,1200	2,0900	1.660	3.502,90
25/4/2025	2,1300	1,43%	2,1400	2,1500	2,0900	3.506	7.452,13
24/4/2025	2,1000	-0,47%	2,0700	2,1000	2,0700	1.020	2.129,10
23/4/2025	2,1100	0,96%	2,1800	2,1800	2,0800	5.918	12.417,87
22/4/2025	2,0900	0,00%	2,0900	2,0900	2,0800	2.000	4.178,60
17/4/2025	2,0900	2,45%	2,0400	2,1000	2,0400	5.600	11.690,35
16/4/2025	2,0400	2,00%	2,0200	2,0400	1,9850	1.001	2.027,54
15/4/2025	2,0000	-0,50%	2,0100	2,0300	1,9750	3.780	7.495,15
14/4/2025	2,0100	1,26%	2,0100	2,0200	1,9900	3.245	6.505,68
11/4/2025	1,9850	-0,25%	1,9600	2,0000	1,9500	8.931	17.543,72
10/4/2025	1,9900	4,74%	2,0800	2,0800	1,9400	10.687	21.197,89
09/4/2025	1,9000	-7,32%	2,0000	2,0000	1,9000	20.571	39.668,08
08/4/2025	2,0500	4,59%	2,0400	2,0500	1,9800	7.584	15.263,93
07/4/2025	1,9600	-5,77%	1,9900	1,9900	1,9150	20.316	39.880,70
04/4/2025	2,0800	-2,80%	2,1000	2,1200	2,0400	11.163	23.007,44
03/4/2025	2,1400	-1,38%	2,1300	2,1700	2,1200	4.825	10.279,65
02/4/2025	2,1700	-0,46%	2,1800	2,1800	2,1300	535	1.151,00
01/4/2025	2,1800	0,46%	2,1700	2,1900	2,1300	1.752	3.792,94
31/3/2025	2,1700	-1,36%	2,1800	2,1800	2,1300	1.132	2.434,06
28/3/2025	2,2000	-1,79%	2,2500	2,2500	2,2000	6.440	14.293,24
27/3/2025	2,2400	-0,88%	2,2700	2,2700	2,2000	6.036	13.415,80
26/3/2025	2,2600	3,20%	2,2000	2,3000	2,2000	30.809	69.483,66
24/3/2025	2,1900	3,30%	2,1400	2,2000	2,1000	42.548	92.388,58
21/3/2025	2,1200	-0,47%	2,1000	2,1500	2,1000	3.678	7.782,34
20/3/2025	2,1300	-0,93%	2,1500	2,1500	2,1000	5.615	11.925,50
19/3/2025	2,1500	0,94%	2,1300	2,1600	2,1300	8.662	18.558,76
18/3/2025	2,1300	0,00%	2,1400	2,1400	2,1000	6.079	12.882,37
17/3/2025	2,1300	-0,47%	2,1400	2,1500	2,1100	4.705	10.002,28
14/3/2025	2,1400	0,47%	2,1400	2,1600	2,0900	5.901	12.505,38
13/3/2025	2,1300	0,00%	2,1400	2,1400	2,0900	3.172	6.701,43
12/3/2025	2,1300	0,47%	2,1400	2,1400	2,1100	16.592	35.278,78
11/3/2025	2,1200	-0,93%	2,1400	2,1600	2,1200	4.400	9.423,40
10/3/2025	2,1400	0,47%	2,1400	2,1500	2,1400	260	556,59
07/3/2025	2,1300	1,43%	2,1300	2,1400	2,1100	5.389	11.373,79
06/3/2025	2,1000	-1,87%	2,1500	2,1500	2,1000	6.560	13.946,00
05/3/2025	2,1400	-0,47%	2,1600	2,1600	2,1200	4.033	8.593,97
04/3/2025	2,1500	0,00%	2,1500	2,1500	2,1100	3.550	7.576,50
28/2/2025	2,1500	0,00%	2,1500	2,1600	2,1500	4.380	9.425,00
27/2/2025	2,1500	-0,92%	2,1100	2,1500	2,1000	3.465	7.371,57
26/2/2025	2,1700	-0,46%	2,1800	2,1800	2,1200	3.144	6.718,02
25/2/2025	2,1800	0,46%	2,1500	2,1900	2,1500	6.170	13.400,84
24/2/2025	2,1700	-0,46%	2,1700	2,1900	2,1400	3.426	7.409,67
21/2/2025	2,1800	-0,91%	2,2000	2,2000	2,1700	4.130	9.024,12
20/2/2025	2,2000	0,00%	2,1900	2,2000	2,1700	2.691	5.892,47
19/2/2025	2,2000	0,00%	2,2000	2,2000	2,1700	6.959	15.179,23
18/2/2025	2,2000	-0,45%	2,2300	2,2300	2,1800	11.756	25.850,90
17/2/2025	2,2100	-0,45%	2,1900	2,2400	2,1900	6.988	15.442,20
14/2/2025	2,2200	0,00%	2,2300	2,2300	2,2000	7.065	15.617,97
13/2/2025	2,2200	0,45%	2,2400	2,2400	2,1800	15.847	34.936,95
12/2/2025	2,2100	0,45%	2,2000	2,2200	2,2000	2.311	5.107,20
11/2/2025	2,2000	-0,45%	2,1900	2,2200	2,1800	4.730	10.361,99
10/2/2025	2,2100	-0,45%	2,2200	2,2200	2,1700	2.582	5.658,00
07/2/2025	2,2200	1,37%	2,2000	2,2200	2,1800	8.490	18.704,52
06/2/2025	2,1900	-0,45%	2,2000	2,2100	2,1800	6.842	15.048,64
05/2/2025	2,2000	0,00%	2,2200	2,2200	2,1800	3.532	7.780,96
04/2/2025	2,2000	3,77%	2,1500	2,2200	2,1200	10.818	23.533,84
03/2/2025	2,1200	-1,85%	2,1500	2,1500	2,0900	15.213	32.105,97
31/1/2025	2,1600	-1,82%	2,1900	2,2000	2,1600	7.191	15.678,88
30/1/2025	2,2000	-0,45%	2,2100	2,2300	2,1800	12.985	28.513,27
29/1/2025	2,2100	-0,45%	2,2100	2,2200	2,1800	14.516	31.963,85
28/1/2025	2,2200	-0,45%	2,2200	2,2300	2,2100	4.435	9.842,70
27/1/2025	2,2300	-0,45%	2,2400	2,2400	2,2100	7.676	17.034,53
24/1/2025	2,2400	0,45%	2,2200	2,2500	2,2000	26.969	59.783,47
23/1/2025	2,2300	-0,45%	2,2400	2,2400	2,2200	3.217	7.167,09
22/1/2025	2,2400	1,36%	2,2100	2,2400	2,2000	7.382	16.399,26
21/1/2025	2,2100	-1,34%	2,2400	2,2400	2,2100	4.648	10.358,25
20/1/2025	2,2400	-1,32%	2,2500	2,2500	2,2300	3.369	7.555,15
17/1/2025	2,2700	1,79%	2,2300	2,2900	2,2200	7.953	18.026,12
16/1/2025	2,2300	-0,89%	2,2500	2,2500	2,2100	4.798	10.655,45
15/1/2025	2,2500	-0,88%	2,2500	2,2600	2,1900	8.598	19.072,87
14/1/2025	2,2700	0,89%	2,2200	2,2700	2,2100	10.770	24.100,24
13/1/2025	2,2500	-2,17%	2,2700	2,2900	2,2400	8.891	20.066,88
10/1/2025	2,3000	-0,43%	2,2900	2,3100	2,2700	17.511	40.032,40
09/1/2025	2,3100	-1,70%	2,3400	2,3500	2,2800	15.895	36.726,71
08/1/2025	2,3500	2,17%	2,2900	2,3700	2,2900	22.727	52.957,25
07/1/2025	2,3000	-2,13%	2,3900	2,4000	2,3000	17.738	41.510,41
03/1/2025	2,3500	-3,29%	2,4200	2,4200	2,3500	32.440	76.941,34
02/1/2025	2,4300	4,29%	2,3200	2,4300	2,3200	34.630	82.143,83
31/12/2024	2,3300	5,91%	2,2200	2,3300	2,2200	43.550	100.061,58
30/12/2024	2,2000	-0,90%	2,1800	2,2500	2,1700	11.066	24.212,50
27/12/2024	2,2200	-0,45%	2,2000	2,2500	2,1700	8.952	19.744,99
24/12/2024	2,2300	0,00%	2,2000	2,3000	2,2000	60.859	137.686,00
23/12/2024	2,2300	2,29%	2,2000	2,3000	2,2000	60.859	137.686,00
20/12/2024	2,1800	2,83%	2,1100	2,1800	2,1100	8.835	18.989,30
19/12/2024	2,1200	-0,93%	2,1200	2,1200	2,0600	1.810	3.764,71
18/12/2024	2,1400	1,90%	2,1000	2,1600	2,0900	16.080	34.289,10
17/12/2024	2,1000	3,96%	2,0200	2,1200	2,0200	10.790	22.574,95
16/12/2024	2,0200	-1,94%	2,0600	2,0600	2,0200	1.770	3.576,28
13/12/2024	2,0600	0,98%	2,0000	2,0700	2,0000	3.365	6.896,54
12/12/2024	2,0400	0,99%	2,0200	2,0400	2,0000	6.520	13.139,40
11/12/2024	2,0200	0,00%	1,9800	2,0200	1,9750	6.268	12.538,32
10/12/2024	2,0200	-1,46%	2,0000	2,0500	2,0000	1.995	4.020,75
09/12/2024	2,0500	0,00%	2,0400	2,0500	1,9850	8.194	16.512,48
06/12/2024	2,0500	-0,97%	2,0800	2,0900	2,0300	3.827	7.894,11
05/12/2024	2,0700	4,02%	1,9900	2,1000	1,9800	6.650	13.607,48
04/12/2024	1,9900	0,00%	1,9900	2,0000	1,9800	6.025	11.991,45
03/12/2024	1,9900	0,51%	1,9800	2,0000	1,9700	2.216	4.387,88
02/12/2024	1,9800	-1,00%	2,0000	2,0100	1,9600	14.759	29.341,16
29/11/2024	2,0000	1,01%	1,9500	2,0000	1,9500	2.130	4.186,20
28/11/2024	1,9800	-0,25%	1,9300	1,9800	1,9300	4.976	9.715,34
27/11/2024	1,9850	-0,25%	1,9600	1,9850	1,9500	1.145	2.234,96
26/11/2024	1,9900	1,53%	1,9900	2,0000	1,9700	1.600	3.178,40
25/11/2024	1,9600	-1,01%	2,0700	2,0700	1,9400	4.067	7.970,79
22/11/2024	1,9800	0,51%	1,9700	1,9800	1,9550	2.705	5.312,60
21/11/2024	1,9700	-0,51%	1,9800	1,9800	1,9500	832	1.629,16
20/11/2024	1,9800	0,51%	1,9750	1,9800	1,9600	2.806	5.517,70
19/11/2024	1,9700	-2,96%	1,9700	1,9700	1,9150	2.176	4.260,97
18/11/2024	2,0300	1,00%	1,9900	2,0500	1,9800	5.642	11.296,71
15/11/2024	2,0100	-0,50%	2,0100	2,0200	1,9850	9.577	19.200,26
14/11/2024	2,0200	0,00%	2,0000	2,0200	2,0000	5.890	11.803,70
13/11/2024	2,0200	-1,46%	2,0400	2,0500	2,0000	1.200	2.434,33
12/11/2024	2,0500	0,99%	1,9800	2,0500	1,9750	5.742	11.546,46
11/11/2024	2,0300	2,01%	1,9900	2,0300	1,9650	11.437	22.843,60
08/11/2024	1,9900	-1,49%	2,0200	2,0200	1,9900	1.310	2.621,40
07/11/2024	2,0200	0,00%	2,0200	2,0200	1,9800	5.111	10.172,56
06/11/2024	2,0200	0,00%	2,0200	2,0500	2,0000	1.293	2.603,54
05/11/2024	2,0200	2,02%	1,9800	2,0200	1,9800	2.867	5.713,44
04/11/2024	1,9800	-0,25%	1,9800	1,9800	1,9800	954	1.888,92
01/11/2024	1,9850	0,25%	1,9800	2,0000	1,9800	4.209	8.350,76
31/10/2024	1,9800	1,02%	1,9600	1,9800	1,9500	3.645	7.152,63
30/10/2024	1,9600	-2,49%	2,0000	2,0000	1,9600	7.373	14.526,79
29/10/2024	2,0100	-0,50%	2,0200	2,0200	1,9900	2.432	4.897,21
25/10/2024	2,0200	-1,46%	2,0500	2,0500	1,9900	6.398	12.827,47
24/10/2024	2,0500	0,00%	2,0500	2,0500	2,0200	2.226	4.516,80
23/10/2024	2,0500	0,00%	2,0500	2,0500	2,0300	4.923	10.060,92
22/10/2024	2,0500	-2,38%	2,0700	2,0800	2,0300	11.535	23.663,61
21/10/2024	2,1000	-1,87%	2,1400	2,1400	2,1000	5.754	12.153,56
18/10/2024	2,1400	-0,47%	2,1700	2,1700	2,1100	12.142	25.927,04
17/10/2024	2,1500	4,88%	2,0400	2,1500	2,0400	28.393	59.897,43
16/10/2024	2,0500	3,54%	1,9600	2,0500	1,9600	10.298	20.639,51
15/10/2024	1,9800	1,02%	1,9600	1,9800	1,9400	4.248	8.372,27
14/10/2024	1,9600	0,00%	1,9600	1,9900	1,9300	4.501	8.775,90
11/10/2024	1,9600	-0,51%	1,9500	1,9600	1,9300	2.435	4.739,77
10/10/2024	1,9700	0,00%	1,9700	1,9700	1,9500	2.520	4.922,64
09/10/2024	1,9700	1,29%	1,9700	2,0000	1,9400	3.550	7.019,97
08/10/2024	1,9450	-1,77%	1,9700	1,9700	1,9400	11.070	21.573,61
07/10/2024	1,9800	-0,25%	2,0000	2,0000	1,9600	4.474	8.859,82
04/10/2024	1,9850	-0,25%	1,9900	1,9900	1,9650	3.994	7.891,59
03/10/2024	1,9900	-0,25%	1,9900	2,0000	1,9750	5.792	11.497,99
02/10/2024	1,9950	-1,24%	2,0000	2,0200	1,9700	15.006	29.897,06
01/10/2024	2,0200	-1,46%	2,0500	2,0500	2,0000	8.548	17.263,37
30/9/2024	2,0500	-0,97%	2,0400	2,0500	2,0200	12.503	25.380,59
27/9/2024	2,0700	0,00%	2,0500	2,0700	2,0400	7.665	15.748,88
26/9/2024	2,0700	1,97%	2,0000	2,0900	2,0000	8.944	18.305,93
25/9/2024	2,0300	1,00%	2,0100	2,0300	1,9800	9.835	19.690,70
24/9/2024	2,0100	-0,50%	2,0100	2,0200	2,0000	8.244	16.580,17
23/9/2024	2,0200	1,00%	2,0000	2,0200	2,0000	1.850	3.712,33
20/9/2024	2,0000	0,00%	2,0000	2,0200	1,9850	2.843	5.696,12
19/9/2024	2,0000	-0,50%	2,0000	2,0200	1,9800	15.048	30.089,03
18/9/2024	2,0100	-0,50%	2,0200	2,0300	1,9700	5.081	10.225,62
17/9/2024	2,0200	-0,49%	2,0200	2,0300	2,0000	4.627	9.300,65
16/9/2024	2,0300	-0,49%	2,0000	2,0400	2,0000	6.350	12.819,77
13/9/2024	2,0400	0,49%	2,0300	2,0400	2,0200	4.029	8.180,76
12/9/2024	2,0300	-0,98%	2,0400	2,0400	2,0200	5.327	10.804,55
11/9/2024	2,0500	-0,49%	2,0600	2,0600	2,0200	4.154	8.477,91
10/9/2024	2,0600	0,49%	2,0500	2,0600	2,0400	7.802	15.925,71
09/9/2024	2,0500	-1,91%	2,0900	2,0900	2,0400	5.354	10.973,40
06/9/2024	2,0900	0,00%	2,0700	2,0900	2,0500	5.790	11.962,28
05/9/2024	2,0900	0,97%	2,1000	2,1100	2,0600	16.211	33.556,03
04/9/2024	2,0700	-2,36%	2,1000	2,1000	2,0700	2.595	5.400,78
03/9/2024	2,1200	0,00%	2,1200	2,1300	2,0900	5.848	12.311,46
02/9/2024	2,1200	0,00%	2,1100	2,1200	2,1100	2.770	5.856,90
30/8/2024	2,1200	0,47%	2,1200	2,1300	2,1000	1.739	3.675,01
29/8/2024	2,1100	-2,31%	2,1100	2,1500	2,1100	4.625	9.791,85
28/8/2024	2,1600	-0,46%	2,1700	2,1700	2,1300	930	1.990,80
27/8/2024	2,1700	-0,46%	2,1700	2,1800	2,1500	4.877	10.580,41
26/8/2024	2,1800	0,00%	2,1600	2,1800	2,1500	2.780	6.011,25
23/8/2024	2,1800	-0,91%	2,1900	2,1900	2,1500	1.650	3.559,74
22/8/2024	2,2000	0,46%	2,1800	2,2000	2,1500	6.645	14.469,49
21/8/2024	2,1900	0,92%	2,1900	2,2000	2,1700	12.077	26.440,28
20/8/2024	2,1700	2,84%	2,1500	2,1700	2,1400	8.721	18.725,54
19/8/2024	2,1100	2,43%	2,0700	2,1200	2,0300	9.809	20.427,03
16/8/2024	2,0600	-0,96%	2,0800	2,1000	2,0400	8.330	17.116,18
14/8/2024	2,0800	2,46%	2,0300	2,0900	2,0300	1.417	2.899,88
13/8/2024	2,0300	-0,49%	2,0200	2,0300	2,0000	2.695	5.412,85
12/8/2024	2,0400	0,49%	2,0500	2,0500	2,0000	2.020	4.087,92
09/8/2024	2,0300	-0,49%	2,0400	2,0400	2,0000	3.680	7.446,08
08/8/2024	2,0400	-0,49%	2,0500	2,0500	2,0100	1.806	3.675,19
07/8/2024	2,0500	2,50%	2,0000	2,0600	2,0000	6.335	12.871,56
06/8/2024	2,0000	1,52%	2,0100	2,0200	1,9100	20.134	39.636,65
05/8/2024	1,9700	-7,94%	2,0500	2,1000	1,9350	27.397	54.887,80
02/8/2024	2,1400	-0,93%	2,1600	2,1700	2,1000	20.570	43.639,05
01/8/2024	2,1600	0,00%	2,1600	2,1600	2,1400	4.898	10.541,68
31/7/2024	2,1600	-0,92%	2,1700	2,1800	2,1500	9.902	21.349,89
30/7/2024	2,1800	-0,46%	2,1800	2,2100	2,1600	9.746	21.219,78
29/7/2024	2,1900	-0,90%	2,2200	2,2200	2,1900	5.720	12.610,30
26/7/2024	2,2100	-0,90%	2,2300	2,2300	2,2000	4.380	9.661,25
25/7/2024	2,2300	-0,89%	2,2100	2,2300	2,2000	4.658	10.304,30
24/7/2024	2,2500	-1,75%	2,2300	2,2800	2,2300	5.325	11.959,75
23/7/2024	2,2900	1,78%	2,2600	2,3000	2,2200	17.432	39.706,65
22/7/2024	2,2500	4,65%	2,1500	2,2500	2,1500	22.788	50.557,06
19/7/2024	2,1500	-1,38%	2,1600	2,1800	2,1400	12.326	26.624,06
18/7/2024	2,1800	-0,91%	2,1800	2,2300	2,1800	22.215	48.619,22
17/7/2024	2,2000	-1,35%	2,2400	2,2400	2,1800	20.510	45.070,05
16/7/2024	2,2300	-1,33%	2,2100	2,2600	2,2000	6.934	15.429,02
15/7/2024	2,2600	-3,00%	2,2600	2,2800	2,2200	12.526	28.178,33
12/7/2024	2,3300	-2,51%	2,3900	2,4000	2,3100	37.225	87.594,96
11/7/2024	2,3900	1,27%	2,3800	2,3900	2,3400	14.372	33.981,09
10/7/2024	2,3600	-0,42%	2,3400	2,3900	2,3300	24.464	58.024,90
09/7/2024	2,3700	-1,25%	2,4200	2,4300	2,3400	27.542	65.591,41
08/7/2024	2,4000	-1,23%	2,4600	2,4600	2,4000	18.969	45.939,43
05/7/2024	2,4300	3,40%	2,4200	2,5000	2,4000	44.606	108.974,91
04/7/2024	2,3500	2,17%	2,3100	2,3800	2,2700	24.387	56.678,15
03/7/2024	2,3000	2,68%	2,2500	2,3800	2,2500	40.523	94.041,33
02/7/2024	2,2400	2,28%	2,2200	2,2700	2,1800	15.380	34.154,27
01/7/2024	2,1900	0,00%	2,1700	2,2000	2,1700	3.460	7.554,26
28/6/2024	2,1900	-0,45%	2,2200	2,2300	2,1800	4.877	10.801,18
27/6/2024	2,2000	-1,35%	2,2300	2,2400	2,1700	6.664	14.691,82
26/6/2024	2,2300	0,00%	2,2500	2,2500	2,1700	6.965	15.297,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΞΥΛΠ	0,4900	9,38 %	0,0420	519
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	200
ΚΥΡΙΟ	2,3100	8,96 %	0,1900	67.594
ΜΟΝΤΑ	4,9700	4,41 %	0,2100	1.669
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.698
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.617
AEM	6,1900	3,17 %	0,1900	295.738
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	122.183
ΚΑΙΡΟΜΕΖ	0,4300	2,87 %	0,0120	698.950

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.723
ΦΟΥΝΤΛ	0,7740	-3,25 %	-0,0260	1.675
ΜΙΓ	4,2000	-3,00 %	-0,1300	31.572
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	4
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΒΙΟΣΚ	2,7000	-2,53 %	-0,0700	26.715
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	14.388
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290
ΟΛΥΜΠ	2,5300	-2,32 %	-0,0600	5.825
ΑΚΡΙΤ	1,0600	-2,30 %	-0,0250	6.400

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0150	-1,80 %	-0,2200	15.971.664
ΠΕΙΡ	6,7880	-0,79 %	-0,0540	14.443.914
ΑΛΦΑ	3,5140	-0,11 %	-0,0040	12.432.423
ΕΥΡΩΒ	3,1520	-1,01 %	-0,0320	11.801.644
MTLN	52,1000	-1,98 %	-1,0500	8.135.222
ΟΠΑΠ	19,0000	1,23 %	0,2300	4.752.107
BOCHGR	7,4600	1,08 %	0,0800	4.609.738
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	3.766.512
ΟΤΕ	16,2900	0,00 %	0,0000	3.686.527
ΕΛΠΕ	8,1200	-1,93 %	-0,1600	3.333.425

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1520	-1,01 %	3.733.606	11,80εκ.
ΑΛΦΑ	3,5140	-0,11 %	3.567.113	12,43εκ.
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.302.010	207,8χιλ.
ΙΝΛΟΤ	1,2100	0,83 %	2.433.503	2,96εκ.
ΠΕΙΡ	6,7880	-0,79 %	2.141.181	14,44εκ.
ΕΤΕ	12,0150	-1,80 %	1.327.586	15,97εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	763.574	2,41εκ.
ΚΑΙΡΟΜΕΖ	0,4300	2,87 %	698.950	300,5χιλ.
BOCHGR	7,4600	1,08 %	617.460	4,61εκ.
CREDIA	1,4260	-1,66 %	542.734	779χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.938	0,99 %
ΚΥΡΙΟ	2,3100	8,96 %	67.594	0,89 %
EIS	1,2800	-0,78 %	89.780	0,59 %
ΤΖΚΑ	1,4550	-0,68 %	17.099	0,56 %
AEM	6,1900	3,17 %	295.738	0,51 %
ΙΝΛΟΤ	1,2100	0,83 %	2.433.503	0,40 %
ΑΔΜΗΕ	3,1800	-1,40 %	763.574	0,33 %
ΝΑΥΠ	1,2000	-1,64 %	36.354	0,32 %
ΕΧΑΕ	7,0200	0,43 %	176.838	0,29 %
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.302.010	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3100	8,96 %	67.594	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.698	11,67 %
ΜΟΝΤΑ	4,9700	4,41 %	1.669	10,29 %
ΛΑΝΑΚ	1,4300	0,70 %	1.719	9,86 %
ΞΥΛΠ	0,4900	9,38 %	519	9,38 %
ΠΡΔ	0,5600	-1,75 %	31.199	8,77 %
ΝΤΟΠΛΕΡ	0,6500	0,00 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2105	2,68 %	68.202	7,07 %
ΜΙΓ	4,2000	-3,00 %	31.572	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.617	6,50 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%