Συνεχης ενημερωση

ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)

2,4200 €

0,0200 (0,83%)

Άνοιγμα 2,4400
Υψηλό 2,4500
Χαμηλό 2,4200

Όγκος 501
Τζίρος 1.224 €
Πράξεις 4

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/12/2025	2,4000	-0,41%	2,4100	2,4100	2,3400	1.206	2.875,19
28/11/2025	2,4100	0,84%	2,3900	2,4300	2,3800	7.020	16.899,59
27/11/2025	2,3900	1,70%	2,3500	2,4000	2,3500	8.366	19.918,59
26/11/2025	2,3500	0,43%	2,3500	2,4100	2,3200	7.418	17.335,92
25/11/2025	2,3400	0,43%	2,3200	2,3600	2,3000	8.516	19.816,49
24/11/2025	2,3300	-0,85%	2,3500	2,3600	2,3200	2.334	5.460,64
21/11/2025	2,3500	-1,26%	2,3900	2,3900	2,3200	1.420	3.318,20
20/11/2025	2,3800	0,00%	2,3200	2,3800	2,3200	2.595	6.058,22
19/11/2025	2,3800	0,85%	2,4000	2,4000	2,3300	3.541	8.293,06
18/11/2025	2,3600	-2,07%	2,3800	2,3800	2,3300	849	1.998,85
17/11/2025	2,4100	0,00%	2,3700	2,4200	2,3700	680	1.633,53
14/11/2025	2,4100	0,00%	2,3500	2,4100	2,3400	6.860	16.281,51
13/11/2025	2,4100	0,42%	2,3800	2,4100	2,3700	5.349	12.756,25
12/11/2025	2,4000	0,00%	2,4300	2,4300	2,3800	4.159	9.957,69
11/11/2025	2,4000	0,00%	2,3900	2,4100	2,3700	2.752	6.589,39
10/11/2025	2,4000	-1,23%	2,4600	2,4600	2,3800	3.162	7.571,89
07/11/2025	2,4300	-1,22%	2,3900	2,4400	2,3700	1.826	4.408,99
06/11/2025	2,4600	1,65%	2,4900	2,4900	2,4000	18.406	45.082,92
05/11/2025	2,4200	0,83%	2,4000	2,4200	2,3800	5.029	12.057,84
04/11/2025	2,4000	-2,44%	2,4600	2,4600	2,3800	18.033	43.329,25
03/11/2025	2,4600	-1,99%	2,5000	2,5000	2,4400	8.080	19.928,60
31/10/2025	2,5100	-1,57%	2,5700	2,5700	2,4900	23.612	59.584,59
30/10/2025	2,5500	5,37%	2,4700	2,6200	2,4700	1.010.540	2.980.464,77
29/10/2025	2,4200	-2,02%	2,5000	2,5000	2,4200	6.972	17.117,86
27/10/2025	2,4700	3,78%	2,4000	2,5400	2,4000	25.877	63.890,25
24/10/2025	2,3800	3,03%	2,3100	2,4000	2,3100	23.425	55.414,88
23/10/2025	2,3100	0,43%	2,2900	2,3100	2,2800	852	1.949,37
22/10/2025	2,3000	0,88%	2,2900	2,3000	2,2500	3.811	8.650,05
21/10/2025	2,2800	0,44%	2,2100	2,2900	2,2100	5.466	12.381,71
20/10/2025	2,2700	1,79%	2,2500	2,2900	2,2200	2.263	5.105,01
17/10/2025	2,2300	-0,45%	2,2100	2,2400	2,1700	9.982	22.117,63
16/10/2025	2,2400	-0,88%	2,2900	2,2900	2,1700	2.972	6.566,24
15/10/2025	2,2600	-0,88%	2,2400	2,2800	2,2400	1.145	2.568,90
14/10/2025	2,2800	0,00%	2,2800	2,2900	2,2200	9.803	22.233,92
13/10/2025	2,2800	1,79%	2,2400	2,2800	2,2200	6.593	14.730,69
10/10/2025	2,2400	-0,88%	2,2600	2,2600	2,2400	2.539	5.713,26
09/10/2025	2,2600	0,44%	2,2600	2,2700	2,2300	5.928	13.377,47
08/10/2025	2,2500	0,00%	2,2800	2,2800	2,2500	915	2.065,20
07/10/2025	2,2500	-1,32%	2,2400	2,2600	2,2200	4.346	9.752,61
06/10/2025	2,2800	0,00%	2,2900	2,2900	2,2500	5.752	13.013,91
03/10/2025	2,2800	-0,87%	2,2600	2,2900	2,2600	6.006	13.689,12
02/10/2025	2,3000	-0,43%	2,3000	2,3000	2,2700	9.271	21.167,29
01/10/2025	2,3100	0,43%	2,3000	2,3300	2,2600	6.503	14.873,93
30/9/2025	2,3000	-1,71%	2,3500	2,3500	2,2200	26.311	59.713,25
29/9/2025	2,3400	-2,50%	2,3800	2,4500	2,3200	15.610	37.099,81
26/9/2025	2,4000	-1,64%	2,4600	2,4700	2,3300	7.744	18.598,35
25/9/2025	2,4400	-1,21%	2,4600	2,4600	2,4000	1.570	3.784,01
24/9/2025	2,4700	0,82%	2,4500	2,4700	2,4500	332	819,04
23/9/2025	2,4500	0,41%	2,4100	2,4700	2,4100	9.492	23.056,49
22/9/2025	2,4400	-2,01%	2,4900	2,4900	2,4300	900	2.195,80
19/9/2025	2,4900	0,40%	2,4300	2,5200	2,4300	10.210	25.609,78
18/9/2025	2,4800	0,00%	2,4500	2,5100	2,4300	2.065	5.051,75
17/9/2025	2,4800	-1,59%	2,4800	2,4800	2,4700	2.182	5.409,91
16/9/2025	2,5200	0,00%	2,5200	2,5200	2,5000	2.741	6.903,12
15/9/2025	2,5200	-0,79%	2,5100	2,5300	2,4900	9.470	23.666,75
12/9/2025	2,5400	0,79%	2,5000	2,5700	2,4800	19.924	50.466,76
11/9/2025	2,5200	1,20%	2,5000	2,5200	2,4800	6.850	17.112,30
10/9/2025	2,4900	-0,40%	2,4600	2,5000	2,4500	58.340	144.139,30
09/9/2025	2,5000	2,46%	2,5400	2,5400	2,4300	4.034	10.057,82
08/9/2025	2,4400	0,00%	2,4300	2,4600	2,3800	6.085	14.580,93
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	0,00%	2,0000	2,0200	1,9800	15.048	30.089,03

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΙΟ	10,3400	4,44 %	0,4400	163.368
CREDIA	1,5040	3,72 %	0,0540	652.767
ΕΛΧΑ	3,4200	3,32 %	0,1100	147.596
ΔΕΗ	17,8500	2,94 %	0,5100	404.092
ΑΤΤΙΚΑ	1,8350	2,80 %	0,0500	44.434
ΦΟΥΝΤΛ	1,3350	2,69 %	0,0350	68.296
ΤΡΕΣΤΑΤΕΣ	1,9200	2,67 %	0,0500	166.840
ΒΙΝΤΑ	6,5000	2,36 %	0,1500	137
ΜΕΡΚΟ	35,8000	2,29 %	0,8000	120
ΝΤΟΤΣΟΦΤ	27,8000	2,21 %	0,6000	20

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6680	-4,57 %	-0,0320	2.263
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	150
ΜΟΥΖΚ	0,5500	-3,51 %	-0,0200	12.800
ΚΟΡΔΕ	0,4740	-2,47 %	-0,0120	201
ΜΑΘΙΟ	0,9400	-2,08 %	-0,0200	73
ΧΑΙΔΕ	0,7250	-2,03 %	-0,0150	37
ΑΚΡΙΤ	1,0300	-1,90 %	-0,0200	387
ΞΥΛΚ	0,2620	-1,87 %	-0,0050	27.400
ΜΟΝΤΑ	5,2800	-1,86 %	-0,1000	630
ΒΙΟΚΑ	1,9200	-1,79 %	-0,0350	37.290

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5570	0,51 %	0,0180	21.924.446
ΠΕΙΡ	7,1640	0,20 %	0,0140	16.496.459
ΕΤΕ	13,6950	0,70 %	0,0950	10.738.042
MTLN	44,0800	0,36 %	0,1600	8.349.892
ΟΠΑΠ	18,0000	0,78 %	0,1400	7.634.449
ΔΕΗ	17,8500	2,94 %	0,5100	7.175.184
ΑΛΦΑ	3,4740	-0,29 %	-0,0100	6.614.348
ΙΝΛΟΤ	1,0400	1,76 %	0,0180	5.023.664
ΜΠΕΛΑ	27,4800	0,29 %	0,0800	4.446.981
CENER	14,8800	0,00 %	0,0000	3.271.101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5570	0,51 %	6.172.563	21,92εκ.
ΙΝΛΟΤ	1,0400	1,76 %	4.836.517	5,02εκ.
ΠΕΙΡ	7,1640	0,20 %	2.299.546	16,50εκ.
ΑΛΦΑ	3,4740	-0,29 %	1.892.770	6,61εκ.
ΕΤΕ	13,6950	0,70 %	786.507	10,74εκ.
CREDIA	1,5040	3,72 %	652.767	977,3χιλ.
ΚΑΙΡΟΜΕΖ	0,4495	-0,11 %	581.674	260,4χιλ.
ΟΠΑΠ	18,0000	0,78 %	424.303	7,63εκ.
ΦΒΜΕΖΖ	0,0665	0,30 %	404.418	26.934
ΔΕΗ	17,8500	2,94 %	404.092	7,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	1,9400	-1,52 %	110.678	0,41 %
ΙΝΛΟΤ	1,0400	1,76 %	4.836.517	0,26 %
EIS	1,7920	0,67 %	33.438	0,22 %
ΦΟΥΝΤΛ	1,3350	2,69 %	68.296	0,20 %
ΕΧΑΕ	6,3200	0,32 %	121.537	0,20 %
ΚΑΙΡΟΜΕΖ	0,4495	-0,11 %	581.674	0,19 %
ΠΕΙΡ	7,1640	0,20 %	2.299.546	0,18 %
OPTIMA	7,6700	-0,90 %	372.679	0,17 %
ΕΥΡΩΒ	3,5570	0,51 %	6.172.563	0,17 %
ΒΙΟΚΑ	1,9200	-1,79 %	37.290	0,16 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΚΑΣ	4,0600	2,01 %	1.120	8,54 %
ΦΟΥΝΤΛ	1,3350	2,69 %	68.296	7,69 %
TREK	2,6300	1,70 %	4.360	6,96 %
ΙΝΤΕΤ	1,4200	0,00 %	574	6,34 %
ΚΑΙΡΟΜΕΖ	0,4495	-0,11 %	581.674	5,78 %
ΔΡΟΜΕ	0,3700	0,00 %	12.615	5,41 %
ΒΙΟ	10,3400	4,44 %	163.368	5,35 %
ΒΙΟΣΚ	3,0000	-0,99 %	6.708	4,95 %
ΜΙΝ	0,6680	-4,57 %	2.263	4,57 %
ΣΙΔΜΑ	1,7700	-0,84 %	3.110	4,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%