Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,3500 €

-0,0300 (-1,26%)

Άνοιγμα 2,3400
Υψηλό 2,3900
Χαμηλό 2,2800

Όγκος 22.676
Τζίρος 52.710 €
Πράξεις 93

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/9/2025	2,3800	0,00%	2,3900	2,4300	2,3600	7.915	18.951,43
26/9/2025	2,3800	-2,06%	2,3900	2,4300	2,3800	11.805	28.277,77
25/9/2025	2,4300	-2,41%	2,4900	2,4900	2,4000	8.990	21.788,66
24/9/2025	2,4900	0,40%	2,5000	2,5000	2,4500	4.440	11.000,93
23/9/2025	2,4800	-0,40%	2,4500	2,4900	2,4200	3.320	8.164,24
22/9/2025	2,4900	0,81%	2,4700	2,4900	2,4100	3.997	9.748,47
19/9/2025	2,4700	0,82%	2,4300	2,4900	2,4200	3.998	9.765,99
18/9/2025	2,4500	-0,41%	2,4900	2,4900	2,4300	3.382	8.276,25
17/9/2025	2,4600	-0,40%	2,4300	2,4800	2,4200	2.173	5.277,88
16/9/2025	2,4700	-0,80%	2,4900	2,4900	2,4400	8.656	21.322,25
15/9/2025	2,4900	-2,73%	2,5200	2,5900	2,4800	5.305	13.350,36
12/9/2025	2,5600	1,19%	2,5000	2,5600	2,4700	2.853	7.252,89
11/9/2025	2,5300	3,27%	2,4900	2,5300	2,4200	5.747	14.222,25
10/9/2025	2,4500	-0,41%	2,4400	2,4500	2,4000	4.010	9.771,70
09/9/2025	2,4600	1,65%	2,4100	2,4600	2,4000	3.449	8.356,17
08/9/2025	2,4200	0,83%	2,3500	2,4300	2,3400	5.396	12.878,47
05/9/2025	2,4000	0,42%	2,4000	2,4600	2,3500	5.392	12.848,66
04/9/2025	2,3900	-2,45%	2,4500	2,4600	2,3900	9.593	23.193,04
03/9/2025	2,4500	-0,41%	2,4200	2,4700	2,4100	7.716	18.821,47
02/9/2025	2,4600	-3,15%	2,5000	2,5200	2,4200	13.490	33.121,78
01/9/2025	2,5400	-0,39%	2,5000	2,5400	2,4900	4.663	11.711,53
29/8/2025	2,5500	-0,39%	2,5100	2,5500	2,4900	13.267	33.437,26
28/8/2025	2,5600	-3,40%	2,5900	2,6000	2,5100	17.197	43.660,58
27/8/2025	2,6500	1,92%	2,5700	2,6500	2,5300	9.544	24.761,58
26/8/2025	2,6000	0,00%	2,5500	2,6000	2,5100	18.602	47.358,14
25/8/2025	2,6000	-1,14%	2,6100	2,6500	2,5800	11.735	30.477,32
22/8/2025	2,6300	0,00%	2,6300	2,6600	2,6100	5.712	15.037,44
21/8/2025	2,6300	0,00%	2,6300	2,6600	2,5700	18.394	48.013,44
20/8/2025	2,6300	0,38%	2,6000	2,6500	2,5500	6.810	17.817,99
19/8/2025	2,6200	0,00%	2,6600	2,6700	2,5700	7.988	20.710,63
18/8/2025	2,6200	-2,96%	2,6600	2,7000	2,6200	11.465	30.302,60
14/8/2025	2,7000	5,88%	2,5900	2,7100	2,5700	88.114	234.991,25
13/8/2025	2,5500	2,00%	2,5000	2,5600	2,5000	22.482	56.974,34
12/8/2025	2,5000	0,00%	2,4700	2,5000	2,4600	6.754	16.743,23
11/8/2025	2,5000	1,63%	2,4700	2,5200	2,4600	17.806	44.342,47
08/8/2025	2,4600	-0,81%	2,5100	2,5100	2,4500	9.491	23.511,86
07/8/2025	2,4800	2,06%	2,4600	2,5200	2,3900	72.601	176.590,76
06/8/2025	2,4300	-2,02%	2,4600	2,4700	2,3700	17.610	42.334,51
05/8/2025	2,4800	1,64%	2,4600	2,4800	2,4000	14.416	34.986,63
04/8/2025	2,4400	2,09%	2,3900	2,4400	2,3400	8.057	19.212,80
01/8/2025	2,3900	-3,24%	2,4300	2,4600	2,3600	12.645	30.336,97
31/7/2025	2,4700	-0,40%	2,4700	2,4800	2,4100	9.077	22.152,86
30/7/2025	2,4800	-0,80%	2,4500	2,4800	2,4400	3.761	9.253,60
29/7/2025	2,5000	0,00%	2,4400	2,5300	2,4400	10.616	26.392,26
28/7/2025	2,5000	-1,57%	2,5900	2,5900	2,4600	22.445	56.391,05
25/7/2025	2,5400	0,79%	2,4700	2,5700	2,4700	20.455	51.862,10
24/7/2025	2,5200	0,80%	2,5000	2,5600	2,4400	20.213	50.831,06
23/7/2025	2,5000	-0,40%	2,5300	2,5400	2,4600	14.719	36.810,92
22/7/2025	2,5100	-0,79%	2,5600	2,5600	2,4800	20.262	51.126,06
21/7/2025	2,5300	5,86%	2,4000	2,5300	2,3800	83.699	207.895,61
18/7/2025	2,3900	2,58%	2,3800	2,3900	2,3000	19.361	45.914,91
17/7/2025	2,3300	0,00%	2,3100	2,3500	2,3000	8.628	19.963,03
16/7/2025	2,3300	-0,43%	2,2900	2,3800	2,2900	21.068	49.556,18
15/7/2025	2,3400	2,18%	2,2600	2,3500	2,2600	39.897	90.397,90
14/7/2025	2,2900	-1,29%	2,2700	2,3100	2,2400	4.644	10.490,46
11/7/2025	2,3200	-0,43%	2,2800	2,3200	2,2800	3.782	8.642,99
10/7/2025	2,3300	-0,85%	2,3500	2,3700	2,3200	6.441	15.130,67
09/7/2025	2,3500	0,43%	2,3000	2,3700	2,2900	14.890	34.659,11
08/7/2025	2,3400	2,18%	2,2900	2,3700	2,2900	12.198	28.251,17
07/7/2025	2,2900	0,00%	2,2600	2,3000	2,2400	8.860	20.110,60
04/7/2025	2,2900	-0,87%	2,3100	2,3100	2,2600	4.394	10.044,60
03/7/2025	2,3100	-0,43%	2,3200	2,3400	2,2700	4.280	9.888,67
02/7/2025	2,3200	1,75%	2,3000	2,3300	2,2800	3.995	9.212,67
01/7/2025	2,2800	0,88%	2,2800	2,2800	2,2400	7.761	17.519,99
30/6/2025	2,2600	-3,00%	2,3300	2,3300	2,2600	1.846	4.196,36
27/6/2025	2,3300	0,87%	2,3100	2,3500	2,2900	12.321	28.637,16
26/6/2025	2,3100	1,32%	2,2800	2,3100	2,2400	8.409	19.193,33
25/6/2025	2,2800	0,00%	2,2600	2,3000	2,2200	8.770	19.761,76
24/6/2025	2,2800	2,24%	2,2700	2,2800	2,2200	6.285	14.147,62
23/6/2025	2,2300	0,90%	2,1600	2,2300	2,1600	4.029	8.811,53
20/6/2025	2,2100	2,31%	2,1900	2,2200	2,1700	5.259	11.543,27
19/6/2025	2,1600	-2,70%	2,2100	2,2500	2,1300	19.683	42.795,83
18/6/2025	2,2200	-3,48%	2,2600	2,2900	2,2200	6.861	15.362,07
17/6/2025	2,3000	2,22%	2,2700	2,3000	2,2000	9.549	21.407,18
16/6/2025	2,2500	0,00%	2,2200	2,2500	2,2000	14.833	32.935,53
13/6/2025	2,2500	-3,85%	2,2900	2,2900	2,2000	66.909	148.934,40
12/6/2025	2,3400	-1,27%	2,3200	2,3400	2,2800	17.931	41.356,60
11/6/2025	2,3700	-2,47%	2,3900	2,3900	2,3100	7.797	18.394,79
10/6/2025	2,4300	-1,22%	2,3900	2,4300	2,3700	2.310	5.555,56
06/6/2025	2,4600	0,41%	2,4300	2,4600	2,3900	1.730	4.215,51
05/6/2025	2,4500	1,24%	2,4300	2,4700	2,4300	2.367	5.797,67
04/6/2025	2,4200	0,83%	2,4200	2,4400	2,3800	13.420	32.465,72
03/6/2025	2,4000	0,84%	2,3800	2,4200	2,3400	13.899	33.101,94
02/6/2025	2,3800	3,48%	2,3000	2,3900	2,3000	18.797	44.127,11
30/5/2025	2,3000	4,07%	2,2100	2,3400	2,1700	38.195	87.379,28
29/5/2025	2,2100	-2,21%	2,2200	2,2600	2,2000	10.046	22.449,01
28/5/2025	2,2600	0,00%	2,2200	2,2700	2,2000	8.886	19.775,48
27/5/2025	2,2600	1,80%	2,2200	2,2800	2,1800	13.049	28.735,59
26/5/2025	2,2200	2,30%	2,1800	2,2200	2,1700	6.165	13.548,64
23/5/2025	2,1700	-3,56%	2,2300	2,2500	2,1700	10.671	23.468,79
22/5/2025	2,2500	0,00%	2,2100	2,2500	2,1900	3.309	7.358,16
21/5/2025	2,2500	-0,88%	2,2400	2,2500	2,1900	7.517	16.706,68
20/5/2025	2,2700	-1,30%	2,2600	2,2800	2,2600	3.684	8.352,15
19/5/2025	2,3000	0,00%	2,2600	2,3000	2,2500	3.536	8.038,06
16/5/2025	2,3000	-1,29%	2,3400	2,4000	2,3000	23.222	54.453,06
15/5/2025	2,3300	3,56%	2,2800	2,3500	2,2800	41.573	96.271,32
14/5/2025	2,2500	0,90%	2,2000	2,2600	2,2000	10.872	24.369,46
13/5/2025	2,2300	3,24%	2,1600	2,2600	2,1600	19.857	44.215,82
12/5/2025	2,1600	4,35%	2,1000	2,1700	2,0500	45.585	95.272,82
09/5/2025	2,0700	0,98%	2,0900	2,1000	2,0400	5.306	10.906,92
08/5/2025	2,0500	-2,84%	2,1100	2,1100	2,0500	4.057	8.371,23
07/5/2025	2,1100	0,00%	2,1100	2,1100	2,1100	20	42,20
06/5/2025	2,1100	0,96%	2,0500	2,1100	2,0300	4.947	10.211,42
05/5/2025	2,0900	-0,95%	2,0900	2,1200	2,0500	6.581	13.653,70
02/5/2025	2,1100	-1,40%	2,1500	2,1800	2,0300	22.568	46.823,36
30/4/2025	2,1400	-3,60%	2,1700	2,1800	2,1400	6.298	13.612,63
29/4/2025	2,2200	-0,45%	2,2500	2,2500	2,1800	5.002	11.119,44
28/4/2025	2,2300	1,36%	2,2000	2,2300	2,1400	13.743	30.279,02
25/4/2025	2,2000	0,00%	2,1900	2,2000	2,1900	1.001	2.196,20
24/4/2025	2,2000	0,00%	2,1800	2,2000	2,1400	2.801	6.025,20
23/4/2025	2,2000	1,85%	2,1900	2,2000	2,1800	1.931	4.240,70
22/4/2025	2,1600	2,86%	2,1000	2,1600	2,1000	2.816	6.043,40
17/4/2025	2,1000	-3,23%	2,1800	2,1800	2,1000	891	1.878,91
16/4/2025	2,1700	0,93%	2,1500	2,1800	2,1400	2.961	6.431,23
15/4/2025	2,1500	0,94%	2,1200	2,1500	2,1000	13.701	28.853,79
14/4/2025	2,1300	-0,47%	2,0900	2,1300	2,0800	425	896,72
11/4/2025	2,1400	0,94%	2,0700	2,1400	2,0600	4.074	8.549,80
10/4/2025	2,1200	2,91%	2,1000	2,1300	2,0600	6.905	14.357,76
09/4/2025	2,0600	-0,48%	1,9300	2,0600	1,9300	6.803	13.509,15
08/4/2025	2,0700	5,61%	1,9500	2,0900	1,9500	9.075	18.302,50
07/4/2025	1,9600	-2,97%	1,9650	1,9700	1,8800	27.429	52.370,56
04/4/2025	2,0200	-3,35%	2,0800	2,0800	1,9700	17.766	35.716,36
03/4/2025	2,0900	-7,11%	2,2000	2,2000	2,0900	12.139	25.924,78
02/4/2025	2,2500	4,17%	2,1600	2,2500	2,1200	1.897	4.181,42
01/4/2025	2,1600	0,00%	2,1500	2,2000	2,1100	19.368	41.579,15
31/3/2025	2,1600	-4,85%	2,2200	2,2600	2,1600	15.467	33.875,72
28/3/2025	2,2700	-0,87%	2,2500	2,2900	2,2000	11.501	25.960,32
27/3/2025	2,2900	-0,43%	2,2700	2,3000	2,2100	9.460	21.156,41
26/3/2025	2,3000	0,00%	2,2700	2,3200	2,2700	5.283	12.156,10
24/3/2025	2,3000	0,00%	2,3000	2,3000	2,3000		,00
21/3/2025	2,3000	-0,43%	2,2600	2,3100	2,2500	2.950	6.705,70
20/3/2025	2,3100	0,43%	2,2800	2,3100	2,2700	2.372	5.438,61
19/3/2025	2,3000	-0,43%	2,3400	2,3400	2,2600	3.819	8.751,03
18/3/2025	2,3100	1,76%	2,2800	2,3500	2,2800	9.274	21.420,42
17/3/2025	2,2700	-1,73%	2,3000	2,3000	2,2600	1.725	3.910,55
14/3/2025	2,3100	-1,28%	2,3800	2,3900	2,3100	5.305	12.427,60
13/3/2025	2,3400	3,54%	2,2300	2,3500	2,2200	9.254	21.313,69
12/3/2025	2,2600	-0,44%	2,2400	2,2600	2,2400	1.001	2.242,26
11/3/2025	2,2700	0,00%	2,2300	2,2700	2,2200	1.267	2.840,18
10/3/2025	2,2700	-1,30%	2,3000	2,3000	2,2500	958	2.165,94
07/3/2025	2,3000	-0,86%	2,2700	2,3400	2,2700	11.130	25.627,96
06/3/2025	2,3200	0,87%	2,2800	2,3400	2,2500	6.696	15.522,46
05/3/2025	2,3000	0,44%	2,2900	2,3200	2,2800	7.226	16.587,15
04/3/2025	2,2900	-1,29%	2,2500	2,3200	2,2500	4.243	9.596,06
28/2/2025	2,3200	0,87%	2,3400	2,3400	2,2900	151	347,54
27/2/2025	2,3000	-0,43%	2,3000	2,3000	2,3000	277	637,10
26/2/2025	2,3100	0,43%	2,3000	2,3300	2,2600	2.448	5.593,29
25/2/2025	2,3000	-3,77%	2,3200	2,3500	2,3000	1.747	4.036,30
24/2/2025	2,3900	-1,24%	2,3900	2,4200	2,3500	1.565	3.739,10
21/2/2025	2,4200	2,11%	2,3400	2,4400	2,2900	15.497	36.718,22
20/2/2025	2,3700	0,00%	2,3300	2,3800	2,3300	564	1.326,74
19/2/2025	2,3700	0,42%	2,3300	2,4000	2,3300	5.219	12.383,46
18/2/2025	2,3600	0,00%	2,3600	2,3800	2,3300	5.482	12.920,91
17/2/2025	2,3600	1,72%	2,3200	2,4000	2,3200	17.827	42.027,01
14/2/2025	2,3200	1,31%	2,2500	2,3200	2,2400	7.234	16.628,41
13/2/2025	2,2900	2,69%	2,1700	2,3000	2,1700	8.669	19.686,84
12/2/2025	2,2300	1,83%	2,1900	2,2400	2,1500	13.288	29.213,36
11/2/2025	2,1900	0,46%	2,1400	2,1900	2,1300	3.833	8.229,44
10/2/2025	2,1800	1,40%	2,1300	2,1900	2,1300	2.418	5.218,48
07/2/2025	2,1500	-1,83%	2,1600	2,2200	2,1400	6.683	14.558,05
06/2/2025	2,1900	0,00%	2,2200	2,2200	2,1900	1.037	2.280,77
05/2/2025	2,1900	-0,45%	2,2000	2,2000	2,1200	4.078	8.748,52
04/2/2025	2,2000	0,00%	2,1900	2,2000	2,1500	1.071	2.332,70
03/2/2025	2,2000	-2,22%	2,2300	2,2300	2,1300	3.637	7.903,89
31/1/2025	2,2500	-0,44%	2,2500	2,2700	2,2100	6.013	13.462,23
30/1/2025	2,2600	-0,44%	2,2200	2,2600	2,2200	221	494,31
29/1/2025	2,2700	0,00%	2,2300	2,2900	2,2300	9.329	20.976,63
28/1/2025	2,2700	1,34%	2,2500	2,2700	2,2300	503	1.126,34
27/1/2025	2,2400	-1,32%	2,2200	2,2700	2,2000	2.228	4.938,99
24/1/2025	2,2700	-1,30%	2,2500	2,3200	2,2200	7.252	16.394,44
23/1/2025	2,3000	2,22%	2,2500	2,3400	2,2500	13.112	30.151,50
22/1/2025	2,2500	6,13%	2,1400	2,3000	2,1400	39.724	88.426,09
21/1/2025	2,1200	2,91%	2,0800	2,1200	2,0500	9.773	20.453,88
20/1/2025	2,0600	-1,90%	2,1000	2,1000	2,0500	2.836	5.875,82
17/1/2025	2,1000	0,48%	2,1000	2,1000	2,0500	7.976	16.512,51
16/1/2025	2,0900	-0,48%	2,1000	2,1000	2,0500	4.434	9.179,31
15/1/2025	2,1000	0,96%	2,0800	2,1200	2,0700	2.179	4.553,65
14/1/2025	2,0800	-0,95%	2,1200	2,1300	2,0800	6.735	14.110,62
13/1/2025	2,1000	1,45%	2,0200	2,1000	2,0200	15.944	33.041,49
10/1/2025	2,0700	-2,36%	2,1200	2,1500	2,0700	14.207	29.742,97
09/1/2025	2,1200	1,44%	2,0900	2,1200	2,0800	9.336	19.542,98
08/1/2025	2,0900	0,00%	2,0900	2,1200	2,0800	3.435	7.199,71
07/1/2025	2,0900	0,97%	2,0700	2,1300	2,0400	12.201	25.443,76
03/1/2025	2,0700	0,00%	2,0800	2,1000	2,0400	5.443	11.257,41
02/1/2025	2,0700	3,50%	2,0100	2,0700	2,0100	3.209	6.576,18
31/12/2024	2,0000	0,50%	2,0100	2,0300	1,9650	8.441	16.799,69
30/12/2024	1,9900	-1,97%	2,0400	2,0400	1,9800	3.678	7.369,88
27/12/2024	2,0300	0,50%	2,0700	2,0700	1,9850	3.905	7.805,56
24/12/2024	2,0200	0,00%	2,0300	2,0700	2,0100	4.846	9.820,32
23/12/2024	2,0200	-2,88%	2,0300	2,0700	2,0100	4.846	9.820,32
20/12/2024	2,0800	0,97%	2,0100	2,0800	2,0100	438	908,12
19/12/2024	2,0600	-0,48%	2,0400	2,1000	2,0300	2.055	4.207,77
18/12/2024	2,0700	-0,48%	2,0300	2,0700	2,0300	4.725	9.728,92
17/12/2024	2,0800	1,46%	2,0100	2,1400	2,0100	2.075	4.298,95
16/12/2024	2,0500	0,00%	2,0200	2,0500	2,0100	2.477	5.044,63
13/12/2024	2,0500	3,02%	2,0100	2,0500	1,9750	3.270	6.630,27
12/12/2024	1,9900	-2,45%	2,0100	2,0400	1,9900	7.282	14.562,69
11/12/2024	2,0400	0,99%	1,9850	2,0500	1,9750	2.224	4.442,51
10/12/2024	2,0200	-0,49%	2,0400	2,0700	2,0200	730	1.485,75
09/12/2024	2,0300	1,50%	2,0100	2,0300	2,0100	241	488,24
06/12/2024	2,0000	0,00%	2,0100	2,0300	1,9600	3.884	7.714,75
05/12/2024	2,0000	1,01%	2,0000	2,0000	1,9850	3.236	6.454,71
04/12/2024	1,9800	0,25%	1,9950	1,9950	1,9450	1.366	2.686,64
03/12/2024	1,9750	0,51%	1,9650	1,9750	1,9350	6.386	12.451,03
02/12/2024	1,9650	-0,76%	1,9800	1,9900	1,9650	5.096	10.059,47
29/11/2024	1,9800	-1,00%	2,0300	2,0300	1,9750	5.081	10.139,91
28/11/2024	2,0000	0,00%	1,9600	2,0000	1,9600	290	572,40
27/11/2024	2,0000	0,00%	2,0000	2,0000	1,9600	3.145	6.202,41
26/11/2024	2,0000	-0,99%	2,0400	2,0400	1,9800	7.508	14.921,43
25/11/2024	2,0200	-1,46%	2,0100	2,0300	1,9950	2.153	4.321,04
22/11/2024	2,0500	1,49%	2,0600	2,0600	1,9800	647	1.291,75
21/11/2024	2,0200	-1,94%	2,0200	2,0400	2,0100	1.825	3.686,56
20/11/2024	2,0600	1,98%	2,0600	2,0600	2,0100	331	675,10
19/11/2024	2,0200	-1,94%	2,0100	2,0400	1,9800	4.306	8.601,32
18/11/2024	2,0600	3,00%	1,9800	2,0600	1,9800	2.954	6.043,21
15/11/2024	2,0000	-2,91%	2,0700	2,0700	2,0000	1.280	2.569,66
14/11/2024	2,0600	0,98%	2,0600	2,1300	2,0100	2.303	4.733,48
13/11/2024	2,0400	0,49%	2,0400	2,0400	2,0000	2.202	4.408,45
12/11/2024	2,0300	-0,98%	2,0600	2,0600	2,0300	892	1.829,37
11/11/2024	2,0500	-1,44%	2,0300	2,0500	2,0000	5.575	11.221,82
08/11/2024	2,0800	1,96%	2,0100	2,0800	1,9700	7.462	14.919,83
07/11/2024	2,0400	-0,49%	2,0100	2,0400	2,0000	1.437	2.895,12
06/11/2024	2,0500	0,99%	2,0300	2,0700	2,0300	192	391,64
05/11/2024	2,0300	-0,49%	2,0100	2,0600	2,0000	333	675,14
04/11/2024	2,0400	-1,45%	2,0200	2,0500	2,0000	5.565	11.278,81
01/11/2024	2,0700	5,08%	2,0100	2,0700	1,9900	2.805	5.712,78
31/10/2024	1,9700	-0,51%	1,9600	2,0000	1,9350	3.926	7.682,09
30/10/2024	1,9800	-2,46%	2,0300	2,0300	1,9300	9.059	17.684,97
29/10/2024	2,0300	-0,49%	2,0400	2,0700	2,0000	3.296	6.687,31
25/10/2024	2,0400	0,00%	2,0000	2,0400	1,9800	1.128	2.266,88
24/10/2024	2,0400	-0,49%	2,0300	2,0600	2,0000	1.985	4.046,70
23/10/2024	2,0500	0,49%	2,0000	2,0700	2,0000	949	1.940,40
22/10/2024	2,0400	0,00%	2,0100	2,0400	2,0000	3.410	6.886,66
21/10/2024	2,0400	-0,49%	2,0600	2,0600	2,0400	26	53,14
18/10/2024	2,0500	-0,49%	2,0300	2,0600	2,0100	14.295	28.938,54
17/10/2024	2,0600	0,00%	2,0600	2,0600	2,0300	2.399	4.912,73
16/10/2024	2,0600	0,49%	2,0700	2,0700	2,0400	1.054	2.168,18
15/10/2024	2,0500	0,49%	2,0600	2,0600	2,0000	1.770	3.605,65
14/10/2024	2,0400	0,99%	2,0500	2,0500	2,0300	71	144,36
11/10/2024	2,0200	-0,49%	2,0000	2,0200	2,0000	1.464	2.930,68
10/10/2024	2,0300	1,00%	2,0200	2,0300	1,9900	247	496,17
09/10/2024	2,0100	0,75%	2,0100	2,0100	1,9900	751	1.504,11
08/10/2024	1,9950	0,76%	1,9950	2,0000	1,9600	4.052	8.008,74
07/10/2024	1,9800	-3,41%	2,0000	2,0300	1,9800	17.836	35.696,81
04/10/2024	2,0500	0,00%	2,0200	2,0600	1,9950	7.409	14.902,05
03/10/2024	2,0500	-0,97%	2,0700	2,1000	2,0400	965	1.991,59
02/10/2024	2,0700	0,49%	2,0700	2,0800	2,0100	6.783	13.847,78
01/10/2024	2,0600	-2,83%	2,0900	2,1000	2,0400	8.756	18.022,23
30/9/2024	2,1200	-1,40%	2,0700	2,1200	2,0700	1.357	2.821,33
27/9/2024	2,1500	0,47%	2,1000	2,1500	2,1000	4.767	10.053,73
26/9/2024	2,1400	1,90%	2,0700	2,1500	2,0400	6.901	14.581,23
25/9/2024	2,1000	1,45%	2,1100	2,1100	2,0900	924	1.938,63
24/9/2024	2,0700	1,47%	2,0400	2,0800	2,0000	10.878	22.105,85
23/9/2024	2,0400	-0,97%	2,0400	2,0800	2,0400	2.001	4.111,02
20/9/2024	2,0600	-2,83%	2,0700	2,0900	2,0500	3.718	7.675,71
19/9/2024	2,1200	0,00%	2,1200	2,1200	2,1200	52	110,24
18/9/2024	2,1200	0,95%	2,0800	2,1200	2,0500	1.594	3.318,52
17/9/2024	2,1000	0,00%	2,1000	2,1000	2,1000		,00
16/9/2024	2,1000	0,00%	2,0600	2,1000	2,0400	1.421	2.925,97
13/9/2024	2,1000	0,00%	2,0600	2,1100	2,0400	1.367	2.816,68
12/9/2024	2,1000	0,48%	2,0900	2,1000	2,0900	2.000	4.198,52
11/9/2024	2,0900	0,00%	2,0600	2,1100	2,0500	1.999	4.120,48
10/9/2024	2,0900	-2,79%	2,1000	2,1300	2,0900	1.807	3.796,85
09/9/2024	2,1500	0,47%	2,1200	2,1500	2,0900	623	1.321,85
06/9/2024	2,1400	-2,28%	2,1100	2,1600	2,1000	3.069	6.485,08
05/9/2024	2,1900	2,82%	2,1000	2,1900	2,1000	1.872	3.964,99
04/9/2024	2,1300	0,00%	2,1300	2,1400	2,1300	1.302	2.773,28
03/9/2024	2,1300	-0,47%	2,1000	2,1300	2,0800	1.742	3.646,94
02/9/2024	2,1400	0,47%	2,1200	2,1400	2,0700	3.516	7.420,67
30/8/2024	2,1300	0,95%	2,1100	2,1300	2,0800	2.897	6.073,36
29/8/2024	2,1100	-0,47%	2,1000	2,1200	2,1000	1.952	4.104,92
28/8/2024	2,1200	-0,93%	2,1100	2,1400	2,0800	4.687	9.910,59
27/8/2024	2,1400	-2,73%	2,1500	2,1500	2,1100	4.430	9.432,95
26/8/2024	2,2000	1,38%	2,1500	2,2000	2,1500	202	436,40
23/8/2024	2,1700	-1,81%	2,1700	2,1700	2,1700	1.731	3.756,27
22/8/2024	2,2100	0,91%	2,1700	2,2100	2,1600	4.010	8.752,77
21/8/2024	2,1900	-1,35%	2,1700	2,1900	2,1700	2.367	5.147,71
20/8/2024	2,2200	1,83%	2,1900	2,2200	2,1100	4.859	10.435,75
19/8/2024	2,1800	0,00%	2,2000	2,2200	2,1400	1.251	2.722,08
16/8/2024	2,1800	3,32%	2,1600	2,2000	2,1000	1.640	3.534,17
14/8/2024	2,1100	-1,40%	2,1400	2,1400	2,0700	3.663	7.719,05
13/8/2024	2,1400	0,47%	2,1000	2,1400	2,0900	471	993,10
12/8/2024	2,1300	1,43%	2,0500	2,1300	2,0400	6.734	13.915,82
09/8/2024	2,1000	1,45%	2,1000	2,1000	2,1000	111	233,10
08/8/2024	2,0700	-1,90%	2,0700	2,1000	2,0700	2.632	5.484,04
07/8/2024	2,1100	0,96%	2,1700	2,1700	2,0600	7.048	14.808,94
06/8/2024	2,0900	2,45%	2,0900	2,1500	2,0300	5.505	11.441,51
05/8/2024	2,0400	-7,27%	2,0900	2,1100	1,9800	7.616	15.534,91
02/8/2024	2,2000	-2,22%	2,1600	2,2000	2,1000	13.704	29.605,68
01/8/2024	2,2500	0,00%	2,2200	2,2700	2,2100	511	1.133,95
31/7/2024	2,2500	-1,32%	2,2600	2,2600	2,2100	2.285	5.080,46
30/7/2024	2,2800	-1,30%	2,2900	2,2900	2,2300	3.354	7.638,94
29/7/2024	2,3100	2,21%	2,2500	2,3100	2,2500	1.961	4.433,61
26/7/2024	2,2600	0,00%	2,2600	2,2600	2,2600	332	750,32
25/7/2024	2,2600	-1,74%	2,2900	2,2900	2,2500	1.210	2.746,50
24/7/2024	2,3000	2,68%	2,2400	2,3000	2,2400	2.716	6.180,16
23/7/2024	2,2400	-0,44%	2,2400	2,2500	2,2100	2.590	5.751,60
22/7/2024	2,2500	-1,75%	2,2500	2,2800	2,2500	926	2.084,88
19/7/2024	2,2900	-0,87%	2,2600	2,2900	2,2100	1.514	3.402,57
18/7/2024	2,3100	0,00%	2,2900	2,3200	2,2800	671	1.546,31

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΒΑ	7,7500	13,14 %	0,9000	71.220
ΚΕΚΡ	2,3400	6,85 %	0,1500	72.152
ΑΑΑΚ	6,9500	6,11 %	0,4000	656
ΜΙΝ	0,6340	4,62 %	0,0280	3.011
ΧΑΙΔΕ	1,1100	2,78 %	0,0300	9
ΠΡΟΝΤΕΑ	6,0000	2,56 %	0,1500	1.000
ΝΤΟΠΛΕΡ	0,6650	2,31 %	0,0150	1.850
ΟΛΠ	43,7000	2,10 %	0,9000	8.877
ΜΕΝΤΙ	2,6000	1,96 %	0,0500	14.316
ΦΛΕΞΟ	8,7000	1,75 %	0,1500	5

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,2600	-8,13 %	-0,2000	12.134
ΜΑΘΙΟ	0,9200	-7,07 %	-0,0700	6.221
ΔΡΟΜΕ	0,3660	-4,19 %	-0,0160	14.114
ΙΝΤΕΤ	1,3800	-4,17 %	-0,0600	4.061
ΚΑΙΡΟΜΕΖ	0,4500	-3,95 %	-0,0185	225.530
ΑΤΕΚ	1,6000	-3,61 %	-0,0600	2.100
ΣΕΝΤΡ	0,3220	-3,59 %	-0,0120	45.850
QLCO	5,4700	-3,53 %	-0,2000	65.715
ΦΒΜΕΖΖ	0,0676	-3,15 %	-0,0022	434.202
ΙΛΥΔΑ	3,6000	-2,96 %	-0,1100	84.175

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,2240	0,08 %	0,0060	13.327.634
ΑΛΦΑ	3,5430	-0,48 %	-0,0170	12.887.345
ΕΤΕ	12,2700	-0,24 %	-0,0300	7.800.499
ΕΥΡΩΒ	3,3000	0,76 %	0,0250	7.741.674
MTLN	47,4000	-1,37 %	-0,6600	5.742.783
ΜΠΕΛΑ	29,3400	0,82 %	0,2400	5.294.289
ΟΠΑΠ	19,9200	-0,15 %	-0,0300	4.371.301
ΔΕΗ	13,9200	0,14 %	0,0200	4.340.621
BOCHGR	8,0600	-1,47 %	-0,1200	2.649.970
AKTR	8,4400	0,00 %	0,0000	2.514.212

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5430	-0,48 %	3.659.160	12,89εκ.
ΕΥΡΩΒ	3,3000	0,76 %	2.360.205	7,74εκ.
ΠΕΙΡ	7,2240	0,08 %	1.839.133	13,33εκ.
ΙΝΛΟΤ	1,2640	-0,32 %	1.773.994	2,24εκ.
ΕΤΕ	12,2700	-0,24 %	636.597	7,80εκ.
CREDIA	1,6100	-1,23 %	509.961	820,3χιλ.
ΑΔΜΗΕ	3,0350	-1,14 %	450.482	1,37εκ.
ΦΒΜΕΖΖ	0,0676	-3,15 %	434.202	29.658
BOCHGR	8,0600	-1,47 %	327.087	2,65εκ.
ΔΕΗ	13,9200	0,14 %	310.112	4,34εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΜΕΒΑ	7,7500	13,14 %	71.220	0,68 %
ΙΛΥΔΑ	3,6000	-2,96 %	84.175	0,60 %
EIS	1,2700	-0,63 %	86.351	0,56 %
ΚΥΡΙΟ	1,9150	-0,78 %	32.056	0,42 %
ΚΕΚΡ	2,3400	6,85 %	72.152	0,36 %
ΕΚΤΕΡ	2,1850	1,16 %	88.765	0,33 %
ΜΕΝΤΙ	2,6000	1,96 %	14.316	0,32 %
ΙΝΛΟΤ	1,2640	-0,32 %	1.773.994	0,29 %
ΚΟΥΑΛ	1,4340	-0,97 %	63.748	0,23 %
ΠΡΔ	0,4400	-2,22 %	52.370	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9200	-7,07 %	6.221	10,61 %
ΜΕΒΑ	7,7500	13,14 %	71.220	9,49 %
ΑΤΕΚ	1,6000	-3,61 %	2.100	8,43 %
ΑΑΑΚ	6,9500	6,11 %	656	7,63 %
ΒΟΣΥΣ	2,2600	-8,13 %	12.134	7,32 %
ΚΕΚΡ	2,3400	6,85 %	72.152	6,85 %
ΞΥΛΠ	0,4900	0,82 %	28	6,17 %
ΔΡΟΜΕ	0,3660	-4,19 %	14.114	6,02 %
ΠΡΔ	0,4400	-2,22 %	52.370	5,78 %
ΚΑΙΡΟΜΕΖ	0,4500	-3,95 %	225.530	5,76 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%