Συνεχης ενημερωση

ΕΛΤΟΝ Α.Ε.Β.Ε. (ΕΛΤΟΝ)

1,9900 €

0,0000 (0,00%)

Άνοιγμα 2,0200
Υψηλό 2,0300
Χαμηλό 1,9650

Όγκος 10.200
Τζίρος 20.319 €
Πράξεις 39

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/11/2025	1,9900	0,00%	2,0200	2,0300	1,9650	10.200	20.319,75
07/11/2025	1,9900	-0,50%	2,0100	2,0200	1,9650	26.177	51.908,06
06/11/2025	2,0000	0,00%	2,0000	2,0100	1,9750	51.621	102.578,86
05/11/2025	2,0000	0,00%	1,9800	2,0200	1,9800	9.942	19.800,18
04/11/2025	2,0000	-1,96%	2,0400	2,0400	1,9800	26.111	52.184,59
03/11/2025	2,0400	-0,49%	2,0600	2,0600	2,0100	31.572	64.363,73
31/10/2025	2,0500	-0,49%	2,0800	2,0900	2,0000	50.948	104.744,61
30/10/2025	2,0600	2,49%	2,0200	2,1200	1,9900	93.628	192.040,99
29/10/2025	2,0100	5,51%	1,9150	2,0300	1,9150	115.150	228.778,80
27/10/2025	1,9050	-1,55%	1,9350	1,9450	1,8900	14.939	28.659,75
24/10/2025	1,9350	7,80%	1,8000	1,9450	1,8000	97.872	184.729,45
23/10/2025	1,7950	0,84%	1,8000	1,8100	1,7700	12.539	22.388,83
22/10/2025	1,7800	-1,66%	1,8200	1,8200	1,7700	45.426	80.992,26
21/10/2025	1,8100	0,00%	1,8200	1,8300	1,7900	9.020	16.299,30
20/10/2025	1,8100	1,12%	1,8150	1,8250	1,7850	10.431	18.828,34
17/10/2025	1,7900	-0,56%	1,7700	1,7900	1,7300	24.208	42.544,92
16/10/2025	1,8000	-1,91%	1,8300	1,8350	1,7850	23.877	43.057,75
15/10/2025	1,8350	0,27%	1,8400	1,8400	1,8100	7.470	13.593,58
14/10/2025	1,8300	-0,54%	1,8400	1,8400	1,8200	6.025	11.000,88
13/10/2025	1,8400	-1,08%	1,8600	1,8750	1,8300	18.122	33.620,19
10/10/2025	1,8600	0,54%	1,8500	1,8800	1,8350	23.517	43.748,64
09/10/2025	1,8500	0,00%	1,8500	1,8700	1,8100	30.077	55.223,34
08/10/2025	1,8500	1,65%	1,8450	1,8600	1,8200	23.005	42.369,93
07/10/2025	1,8200	-3,70%	1,8900	1,9000	1,8100	52.258	95.916,49
06/10/2025	1,8900	-0,79%	1,9100	1,9150	1,8500	9.405	17.646,73
03/10/2025	1,9050	0,79%	1,8750	1,9200	1,8750	14.908	28.273,28
02/10/2025	1,8900	3,28%	1,8550	1,9000	1,8200	32.013	59.651,92
01/10/2025	1,8300	0,00%	1,8350	1,8600	1,8200	30.435	56.068,99
30/9/2025	1,8300	-4,44%	1,9150	1,9150	1,8000	86.498	159.852,82
29/9/2025	1,9150	-0,78%	1,9650	1,9650	1,8900	69.882	133.403,83
26/9/2025	1,9300	-7,66%	2,0800	2,0800	1,9200	193.923	381.978,23
25/9/2025	2,0900	0,48%	2,0900	2,1000	2,0500	26.254	54.414,26
24/9/2025	2,0800	-1,89%	2,1000	2,1100	2,0600	19.436	40.485,08
23/9/2025	2,1200	0,95%	2,1000	2,1300	2,0900	24.752	52.257,99
22/9/2025	2,1000	-0,47%	2,1000	2,1200	2,0500	21.561	44.940,08
19/9/2025	2,1100	0,00%	2,1300	2,1300	2,0800	11.889	24.933,58
18/9/2025	2,1100	-0,94%	2,1400	2,1400	2,0400	29.702	62.194,34
17/9/2025	2,1300	-2,29%	2,1700	2,1900	2,0800	43.472	92.295,72
16/9/2025	2,1800	-0,46%	2,2000	2,2800	2,1800	56.135	124.926,57
15/9/2025	2,1900	0,92%	2,1800	2,2100	2,1600	6.761	14.801,75
12/9/2025	2,1700	1,40%	2,1600	2,1900	2,1100	21.221	45.864,61
11/9/2025	2,1400	1,90%	2,0500	2,1400	2,0500	4.859	10.306,18
10/9/2025	2,1000	0,48%	2,1200	2,1200	2,0600	10.342	21.502,40
09/9/2025	2,0900	1,46%	2,0500	2,0900	2,0300	10.702	21.998,66
08/9/2025	2,0600	-1,44%	2,0300	2,1200	2,0300	9.173	18.833,40
05/9/2025	2,0900	-0,48%	2,0900	2,1400	2,0600	11.335	23.615,59
04/9/2025	2,1000	-1,41%	2,1500	2,1700	2,0900	20.594	43.288,74
03/9/2025	2,1300	0,47%	2,1500	2,1500	2,0800	7.189	15.168,94
02/9/2025	2,1200	-3,64%	2,1900	2,1900	2,0900	31.711	67.695,99
01/9/2025	2,2000	-0,90%	2,2600	2,2600	2,2000	10.899	24.179,28
29/8/2025	2,2200	0,91%	2,2000	2,2200	2,1500	26.650	58.389,45
28/8/2025	2,2000	-2,65%	2,2600	2,2600	2,1700	27.488	60.596,10
27/8/2025	2,2600	0,44%	2,2700	2,2900	2,2200	30.465	68.506,28
26/8/2025	2,2500	-2,60%	2,2900	2,2900	2,2300	32.605	73.305,48
25/8/2025	2,3100	-0,43%	2,3200	2,3500	2,3000	31.093	72.178,79
22/8/2025	2,3200	-3,33%	2,4000	2,4000	2,2900	54.776	127.771,70
21/8/2025	2,4000	-1,23%	2,4300	2,4300	2,3500	33.932	80.957,44
20/8/2025	2,4300	8,00%	2,2700	2,4300	2,2200	147.500	348.655,37
19/8/2025	2,2500	-0,44%	2,2600	2,2800	2,2300	44.609	100.561,77
18/8/2025	2,2600	0,44%	2,3300	2,3300	2,2000	132.813	298.360,15
14/8/2025	2,2500	-3,02%	2,3500	2,4200	2,2200	241.879	564.477,81
13/8/2025	2,3200	20,83%	2,0900	2,3500	2,0500	547.744	1.208.703,75
12/8/2025	1,9200	2,13%	1,9000	1,9250	1,8800	29.926	56.950,62
11/8/2025	1,8800	0,53%	1,8850	1,8900	1,8200	26.862	50.048,00
08/8/2025	1,8700	1,08%	1,8650	1,8900	1,8350	20.172	37.618,72
07/8/2025	1,8500	3,06%	1,7850	1,8600	1,7850	21.094	38.685,00
06/8/2025	1,7950	-0,28%	1,8100	1,8100	1,7700	10.792	19.370,15
05/8/2025	1,8000	0,00%	1,8100	1,8100	1,7700	9.675	17.330,91
04/8/2025	1,8000	0,00%	1,8100	1,8100	1,7650	8.417	15.053,71
01/8/2025	1,8000	-0,55%	1,8350	1,8350	1,8000	3.696	6.688,01
31/7/2025	1,8100	-0,55%	1,8150	1,8550	1,8000	22.849	41.665,91
30/7/2025	1,8200	0,00%	1,8200	1,8200	1,7800	9.116	16.420,71
29/7/2025	1,8200	2,82%	1,7700	1,8200	1,7600	12.249	21.974,61
28/7/2025	1,7700	0,28%	1,7800	1,8000	1,7600	10.706	18.949,20
25/7/2025	1,7650	-1,67%	1,8000	1,8000	1,7600	10.148	17.974,93
24/7/2025	1,7950	0,84%	1,7950	1,7950	1,7700	12.537	22.339,17
23/7/2025	1,7800	-0,84%	1,7950	1,8200	1,7800	11.932	21.374,73
22/7/2025	1,7950	-0,83%	1,8100	1,8100	1,7500	6.676	11.858,90
21/7/2025	1,8100	1,40%	1,7850	1,8200	1,7650	28.464	51.112,59
18/7/2025	1,7850	0,28%	1,7900	1,7950	1,7700	11.956	21.277,69
17/7/2025	1,7800	-0,28%	1,8150	1,8150	1,7600	11.399	20.232,03
16/7/2025	1,7850	-2,46%	1,8350	1,8350	1,7850	19.543	35.143,93
15/7/2025	1,8300	-0,27%	1,8450	1,8700	1,8000	19.501	35.838,53
14/7/2025	1,8350	2,51%	1,8050	1,8350	1,7550	52.051	94.351,85
11/7/2025	1,7900	3,47%	1,7200	1,8300	1,7150	50.712	89.584,49
10/7/2025	1,7300	-1,14%	1,7600	1,7600	1,7300	465	807,88
09/7/2025	1,7500	0,00%	1,7200	1,7600	1,7100	6.619	11.439,42
08/7/2025	1,7500	-0,28%	1,7400	1,7800	1,7000	41.912	73.150,72
07/7/2025	1,7550	0,29%	1,7600	1,7600	1,7450	9.182	16.059,46
04/7/2025	1,7500	-0,57%	1,7500	1,7800	1,7500	4.900	8.618,80
03/7/2025	1,7600	0,00%	1,7600	1,7800	1,7600	9.958	17.599,24
02/7/2025	1,7600	0,57%	1,7500	1,7600	1,7350	4.581	8.005,04
01/7/2025	1,7500	0,00%	1,7600	1,7600	1,7150	5.872	10.188,35
30/6/2025	1,7500	0,29%	1,7500	1,7500	1,7300	4.040	7.045,00
27/6/2025	1,7450	0,00%	1,7300	1,7450	1,7300	6.822	11.871,60
26/6/2025	1,7450	1,45%	1,7200	1,7500	1,6900	11.999	20.701,20
25/6/2025	1,7200	0,29%	1,7200	1,7200	1,7000	3.325	5.668,73
24/6/2025	1,7150	-0,29%	1,7200	1,7400	1,7100	15.332	26.377,56
23/6/2025	1,7200	-1,15%	1,7450	1,7450	1,6850	11.535	19.572,85
20/6/2025	1,7400	0,58%	1,7300	1,7450	1,7000	2.280	3.912,81
19/6/2025	1,7300	-0,57%	1,7450	1,7450	1,6950	2.132	3.649,61
18/6/2025	1,7400	0,00%	1,7500	1,7500	1,7000	3.928	6.745,11
17/6/2025	1,7400	-0,29%	1,7350	1,7500	1,6750	2.802	4.780,95
16/6/2025	1,7450	1,45%	1,7450	1,7500	1,7200	2.846	4.921,80
13/6/2025	1,7200	-1,71%	1,7500	1,7500	1,7100	3.610	6.232,19
12/6/2025	1,7500	0,57%	1,7700	1,7700	1,7200	3.207	5.556,25
11/6/2025	1,7400	0,29%	1,7700	1,7700	1,7200	7.491	13.018,69
10/6/2025	1,7350	-0,86%	1,7750	1,7750	1,7200	2.897	5.046,11
06/6/2025	1,7500	-0,57%	1,7700	1,7700	1,7300	7.627	13.305,65
05/6/2025	1,7600	-0,56%	1,7800	1,7800	1,7200	1.695	2.972,80
04/6/2025	1,7700	1,43%	1,7550	1,7800	1,7350	4.598	8.085,45
03/6/2025	1,7450	0,00%	1,7450	1,7500	1,7000	6.391	11.081,93
02/6/2025	1,7450	0,87%	1,7350	1,7450	1,7050	3.990	6.890,76
30/5/2025	1,7300	0,00%	1,7250	1,7300	1,6900	2.311	3.943,88
29/5/2025	1,7300	1,76%	1,7000	1,7300	1,6800	10.959	18.583,70
28/5/2025	1,7000	1,19%	1,6750	1,7100	1,6700	3.904	6.585,04
27/5/2025	1,6800	-2,04%	1,7400	1,7400	1,6750	34.122	57.716,35
26/5/2025	1,7150	-0,29%	1,7200	1,7450	1,7100	2.826	4.868,51
23/5/2025	1,7200	-0,58%	1,7450	1,7450	1,7000	2.128	3.648,60
22/5/2025	1,7300	-2,26%	1,8000	1,8000	1,7000	4.424	7.595,29
21/5/2025	1,7700	1,43%	1,7750	1,7900	1,7350	2.832	5.002,82
20/5/2025	1,7450	-1,97%	1,7700	1,7700	1,7300	2.271	3.945,97
19/5/2025	1,7800	0,85%	1,7800	1,7850	1,7650	1.324	2.359,24
16/5/2025	1,7650	4,75%	1,7000	1,8000	1,7000	38.763	68.099,20
15/5/2025	1,6850	-0,30%	1,7000	1,7050	1,6500	3.020	5.068,30
14/5/2025	1,6900	-0,29%	1,6750	1,7000	1,6500	1.437	2.389,34
13/5/2025	1,6950	0,59%	1,6900	1,7000	1,6400	2.618	4.350,35
12/5/2025	1,6850	0,30%	1,6900	1,7200	1,6600	4.209	7.098,81
09/5/2025	1,6800	2,13%	1,6300	1,6800	1,6050	6.325	10.384,18
08/5/2025	1,6450	1,54%	1,6350	1,6500	1,6000	2.320	3.764,93
07/5/2025	1,6200	0,00%	1,6200	1,6350	1,5850	3.596	5.736,77
06/5/2025	1,6200	0,00%	1,6350	1,6350	1,5850	2.050	3.275,25
05/5/2025	1,6200	0,62%	1,6350	1,6350	1,6000	2.139	3.448,63
02/5/2025	1,6100	-1,83%	1,6300	1,6550	1,6000	10.057	16.194,71
30/4/2025	1,6400	0,00%	1,6450	1,6600	1,6000	3.281	5.323,95
29/4/2025	1,6400	-1,50%	1,6750	1,6750	1,6400	3.360	5.540,55
28/4/2025	1,6650	-0,30%	1,6750	1,6850	1,6450	5.801	9.646,62
25/4/2025	1,6700	1,52%	1,6500	1,6750	1,6450	7.080	11.753,40
24/4/2025	1,6450	0,92%	1,6500	1,6500	1,5850	4.440	7.132,92
23/4/2025	1,6300	2,19%	1,5950	1,6350	1,5800	7.561	12.052,18
22/4/2025	1,5950	-3,33%	1,6500	1,6700	1,5950	13.653	21.881,01
17/4/2025	1,6500	0,30%	1,6400	1,6500	1,6000	6.545	10.625,29
16/4/2025	1,6450	-0,30%	1,6500	1,6550	1,6050	1.750	2.841,25
15/4/2025	1,6500	0,92%	1,6400	1,6500	1,6150	21.737	35.261,92
14/4/2025	1,6350	0,31%	1,6300	1,6750	1,5800	9.487	15.216,07
11/4/2025	1,6300	-0,31%	1,6450	1,6450	1,6000	2.120	3.428,68
10/4/2025	1,6350	2,83%	1,6500	1,6800	1,6000	3.212	5.197,67
09/4/2025	1,5900	-3,64%	1,6100	1,6150	1,5450	8.774	13.822,06
08/4/2025	1,6500	3,12%	1,6200	1,6550	1,5900	6.545	10.615,51
07/4/2025	1,6000	-7,08%	1,6800	1,6800	1,5600	17.985	28.830,68
04/4/2025	1,7220	-2,27%	1,7340	1,7800	1,6840	9.732	16.712,70
03/4/2025	1,7620	-1,45%	1,7960	1,7960	1,7580	3.120	5.498,78
02/4/2025	1,7880	0,11%	1,7980	1,7980	1,7720	1.522	2.711,01
01/4/2025	1,7860	0,56%	1,7780	1,8000	1,7700	2.799	4.988,21
31/3/2025	1,7760	0,91%	1,7220	1,7760	1,7220	8.494	14.810,67
28/3/2025	1,7600	-0,90%	1,8000	1,8000	1,7420	20.467	36.080,04
27/3/2025	1,7760	-1,55%	1,8020	1,8020	1,7700	6.093	10.869,42
26/3/2025	1,8040	-0,33%	1,8320	1,8360	1,7840	3.593	6.423,38
24/3/2025	1,8100	0,67%	1,8080	1,8100	1,7800	2.169	3.877,07
21/3/2025	1,7980	0,56%	1,8180	1,8360	1,7700	2.354	4.197,60
20/3/2025	1,7880	-0,67%	1,8180	1,8280	1,7740	4.586	8.188,97
19/3/2025	1,8000	-0,66%	1,8300	1,8300	1,7780	2.110	3.764,63
18/3/2025	1,8120	1,80%	1,8280	1,8300	1,7840	2.380	4.303,36
17/3/2025	1,7800	-2,20%	1,8360	1,8360	1,7780	16.100	28.663,72
14/3/2025	1,8200	0,11%	1,8300	1,8300	1,7840	1.070	1.947,24
13/3/2025	1,8180	0,22%	1,8300	1,8360	1,7720	1.872	3.374,28
12/3/2025	1,8140	0,78%	1,8220	1,8220	1,7700	2.053	3.675,58
11/3/2025	1,8000	1,81%	1,8000	1,8000	1,7600	11.951	21.330,98
10/3/2025	1,7680	-1,67%	1,8020	1,8180	1,7500	6.412	11.327,21
07/3/2025	1,7980	-0,77%	1,8000	1,8300	1,7880	1.560	2.800,52
06/3/2025	1,8120	0,55%	1,7700	1,8340	1,7700	409	741,49
05/3/2025	1,8020	1,24%	1,8000	1,8300	1,7780	1.383	2.497,35
04/3/2025	1,7800	-0,34%	1,8000	1,8000	1,7420	2.451	4.319,42
28/2/2025	1,7860	0,00%	1,8000	1,8000	1,7740	1.158	2.071,33
27/2/2025	1,7860	-0,78%	1,7880	1,8000	1,7660	2.168	3.863,05
26/2/2025	1,8000	-1,53%	1,8020	1,8280	1,7900	3.585	6.450,13
25/2/2025	1,8280	-0,33%	1,8540	1,8540	1,8180	3.137	5.723,98
24/2/2025	1,8340	-1,29%	1,8640	1,8640	1,8300	2.052	3.776,86
21/2/2025	1,8580	0,87%	1,8240	1,8640	1,8240	3.631	6.714,64
20/2/2025	1,8420	-0,43%	1,8200	1,8500	1,8200	4.355	7.973,25
19/2/2025	1,8500	-0,75%	1,8280	1,8660	1,8260	1.642	3.032,10
18/2/2025	1,8640	1,53%	1,8200	1,8660	1,8180	2.464	4.534,10
17/2/2025	1,8360	-0,76%	1,8580	1,8840	1,8200	15.388	28.272,74
14/2/2025	1,8500	1,09%	1,8300	1,8500	1,8000	21.005	38.655,56
13/2/2025	1,8300	1,67%	1,8020	1,8500	1,7600	18.008	32.858,24
12/2/2025	1,8000	0,45%	1,7820	1,8580	1,7740	16.762	30.317,44
11/2/2025	1,7920	-2,08%	1,8360	1,8360	1,7900	2.822	5.100,43
10/2/2025	1,8300	0,55%	1,8360	1,8360	1,7720	3.205	5.726,84
07/2/2025	1,8200	1,45%	1,8100	1,8400	1,7720	5.826	10.579,65
06/2/2025	1,7940	1,36%	1,7900	1,8060	1,7580	9.859	17.510,62
05/2/2025	1,7700	1,14%	1,7500	1,7900	1,7500	12.261	21.741,85
04/2/2025	1,7500	-0,46%	1,7600	1,7600	1,7360	7.103	12.399,64
03/2/2025	1,7580	-2,33%	1,7720	1,7720	1,7420	3.037	5.321,52
31/1/2025	1,8000	0,90%	1,7700	1,8000	1,7700	15.561	27.839,29
30/1/2025	1,7840	-0,11%	1,7880	1,7940	1,7660	3.567	6.330,54
29/1/2025	1,7860	-0,45%	1,8000	1,8000	1,7600	8.328	14.775,22
28/1/2025	1,7940	0,22%	1,8140	1,8160	1,7700	6.359	11.347,72
27/1/2025	1,7900	-2,51%	1,8400	1,8400	1,7880	7.805	14.064,17
24/1/2025	1,8360	0,77%	1,8600	1,8600	1,8160	5.600	10.246,24
23/1/2025	1,8220	-1,41%	1,8580	1,8600	1,8180	7.045	12.883,43
22/1/2025	1,8480	-0,43%	1,8560	1,8800	1,8220	5.091	9.380,07
21/1/2025	1,8560	1,75%	1,8520	1,8700	1,8160	8.143	15.060,31
20/1/2025	1,8240	-3,18%	1,8820	1,8820	1,8180	11.798	21.686,58
17/1/2025	1,8840	-0,63%	1,9060	1,9080	1,8640	2.578	4.834,59
16/1/2025	1,8960	-0,42%	1,9040	1,9040	1,8780	3.079	5.821,57
15/1/2025	1,9040	1,28%	1,9100	1,9100	1,8740	4.066	7.712,32
14/1/2025	1,8800	-0,63%	1,9060	1,9080	1,8560	8.545	16.126,02
13/1/2025	1,8920	0,32%	1,8900	1,9040	1,8740	7.345	13.871,28
10/1/2025	1,8860	0,21%	1,8880	1,9100	1,8700	25.515	48.119,48
09/1/2025	1,8820	1,62%	1,8800	1,8860	1,8540	5.175	9.650,08
08/1/2025	1,8520	-0,96%	1,8800	1,8800	1,8480	5.486	10.167,74
07/1/2025	1,8700	-0,85%	1,8860	1,8860	1,8500	3.809	7.109,20
03/1/2025	1,8860	0,43%	1,8880	1,8880	1,8500	5.880	10.933,62
02/1/2025	1,8780	0,32%	1,8740	1,8840	1,8700	2.330	4.363,57
31/12/2024	1,8720	1,52%	1,8500	1,8740	1,8260	2.810	5.208,93
30/12/2024	1,8440	0,33%	1,8540	1,8540	1,8100	10.116	18.467,00
27/12/2024	1,8380	-0,76%	1,8500	1,8640	1,8140	2.176	3.998,95
24/12/2024	1,8520	0,00%	1,8700	1,8700	1,8140	1.149	2.113,25
23/12/2024	1,8520	-0,22%	1,8700	1,8700	1,8140	1.149	2.113,25
20/12/2024	1,8560	-1,07%	1,8880	1,8880	1,8320	2.425	4.477,76
19/12/2024	1,8760	0,11%	1,8900	1,8900	1,8480	3.680	6.881,55
18/12/2024	1,8740	-0,11%	1,8900	1,8900	1,8460	4.986	9.326,63
17/12/2024	1,8760	1,08%	1,8620	1,8900	1,8620	2.698	5.075,72
16/12/2024	1,8560	-1,80%	1,8880	1,8900	1,8480	3.280	6.090,12
13/12/2024	1,8900	2,16%	1,8500	1,9080	1,8340	25.057	46.613,33
12/12/2024	1,8500	0,33%	1,8480	1,8500	1,8000	18.279	33.649,84
11/12/2024	1,8440	-0,22%	1,8480	1,8500	1,8000	3.097	5.623,80
10/12/2024	1,8480	0,00%	1,8480	1,8500	1,8060	2.792	5.085,31
09/12/2024	1,8480	0,22%	1,8240	1,8500	1,8040	4.169	7.602,55
06/12/2024	1,8440	1,32%	1,8300	1,8500	1,8120	6.315	11.539,69
05/12/2024	1,8200	-1,09%	1,8220	1,8600	1,8200	6.155	11.225,18
04/12/2024	1,8400	-1,39%	1,8880	1,8880	1,8100	7.022	12.928,23
03/12/2024	1,8660	-1,06%	1,9160	1,9160	1,8400	4.671	8.699,55
02/12/2024	1,8860	0,32%	1,9000	1,9000	1,8500	3.222	6.005,50
29/11/2024	1,8800	1,29%	1,8720	1,8880	1,8540	10.908	20.346,81
28/11/2024	1,8560	1,75%	1,8240	1,8660	1,8000	3.014	5.468,96
27/11/2024	1,8240	-2,46%	1,8740	1,8740	1,8240	1.110	2.039,00
26/11/2024	1,8700	0,97%	1,8500	1,8760	1,8020	2.391	4.361,24
25/11/2024	1,8520	0,76%	1,8480	1,8600	1,8480	1.150	2.129,80
22/11/2024	1,8380	2,80%	1,8100	1,8380	1,7600	2.100	3.766,97
21/11/2024	1,7880	-1,76%	1,8320	1,8500	1,7620	8.372	14.958,85
20/11/2024	1,8200	-3,19%	1,9160	1,9160	1,8000	3.900	7.078,74
19/11/2024	1,8800	-0,53%	1,9060	1,9160	1,8720	1.360	2.557,42
18/11/2024	1,8900	-0,84%	1,8800	1,9200	1,8360	13.703	25.868,35
15/11/2024	1,9060	0,11%	1,9040	1,9100	1,8720	2.520	4.800,73
14/11/2024	1,9040	3,59%	1,8540	1,9100	1,8400	19.670	36.800,39
13/11/2024	1,8380	-0,54%	1,8540	1,8540	1,8020	3.909	7.126,40
12/11/2024	1,8480	0,43%	1,8180	1,8480	1,8000	2.760	5.013,98
11/11/2024	1,8400	4,07%	1,7840	1,8400	1,7840	17.079	31.182,30
08/11/2024	1,7680	-0,34%	1,7580	1,7680	1,7200	2.597	4.530,30
07/11/2024	1,7740	1,72%	1,7840	1,7840	1,7520	1.920	3.400,71
06/11/2024	1,7440	-1,25%	1,7780	1,7780	1,7300	3.387	5.904,15
05/11/2024	1,7660	0,80%	1,7800	1,7800	1,7200	2.053	3.555,70
04/11/2024	1,7520	1,74%	1,7700	1,7700	1,7140	2.186	3.808,24
01/11/2024	1,7220	-0,69%	1,7480	1,7580	1,7220	2.564	4.475,98
31/10/2024	1,7340	2,60%	1,6900	1,7540	1,6900	9.646	16.747,17
30/10/2024	1,6900	-1,86%	1,7360	1,7360	1,6840	6.490	10.975,02
29/10/2024	1,7220	-0,35%	1,7200	1,7540	1,7020	86.041	146.383,30
25/10/2024	1,7280	0,47%	1,7780	1,7780	1,7160	1.143	1.975,73
24/10/2024	1,7200	-4,23%	1,7800	1,8080	1,7200	4.611	8.033,95
23/10/2024	1,7960	-0,11%	1,8060	1,8120	1,7940	400	720,80
22/10/2024	1,7980	-1,43%	1,8400	1,8400	1,7540	1.820	3.270,10
21/10/2024	1,8240	6,17%	1,7180	1,8580	1,6900	30.792	54.674,99
18/10/2024	1,7180	1,66%	1,7000	1,7180	1,6800	7.794	13.200,82
17/10/2024	1,6900	-0,71%	1,7000	1,7000	1,6800	7.600	12.833,68
16/10/2024	1,7020	1,43%	1,6900	1,7080	1,6600	12.950	21.719,53
15/10/2024	1,6780	0,12%	1,6980	1,6980	1,6540	9.624	16.078,18
14/10/2024	1,6760	-0,36%	1,6780	1,7000	1,6580	8.521	14.218,02
11/10/2024	1,6820	-0,94%	1,7000	1,7000	1,6500	6.897	11.479,09
10/10/2024	1,6980	0,83%	1,7000	1,7240	1,6540	7.706	13.048,44
09/10/2024	1,6840	1,20%	1,7060	1,7060	1,6360	9.352	15.515,84
08/10/2024	1,6640	0,00%	1,6800	1,7040	1,6520	5.028	8.344,12
07/10/2024	1,6640	-0,83%	1,6900	1,7000	1,6560	1.397	2.332,13
04/10/2024	1,6780	0,48%	1,6800	1,6840	1,6480	3.877	6.444,15
03/10/2024	1,6700	-1,18%	1,6900	1,6980	1,6680	1.544	2.583,05
02/10/2024	1,6900	0,00%	1,6900	1,7000	1,6500	2.966	4.974,76
01/10/2024	1,6900	-0,82%	1,7060	1,7060	1,6420	5.846	9.743,12
30/9/2024	1,7040	1,31%	1,7100	1,7100	1,6840	1.714	2.920,94
27/9/2024	1,6820	-1,06%	1,7280	1,7280	1,6700	32.767	55.221,89
26/9/2024	1,7000	0,00%	1,7000	1,7160	1,6840	5.806	9.865,37
25/9/2024	1,7000	0,00%	1,7100	1,7100	1,6800	8.797	14.949,71
24/9/2024	1,7000	-0,58%	1,6940	1,7360	1,6740	14.720	24.822,30
23/9/2024	1,7100	0,94%	1,6940	1,7140	1,6820	4.347	7.392,25
20/9/2024	1,6940	0,36%	1,6420	1,7300	1,6420	23.989	40.981,60
19/9/2024	1,6880	2,18%	1,6380	1,6880	1,6260	3.456	5.653,82
18/9/2024	1,6520	-0,48%	1,6740	1,6740	1,6260	3.506	5.751,80
17/9/2024	1,6600	-0,48%	1,6680	1,6680	1,6580	1.695	2.815,65
16/9/2024	1,6680	1,09%	1,6400	1,6740	1,6400	1.280	2.132,78
13/9/2024	1,6500	0,36%	1,6460	1,6540	1,6260	2.594	4.238,26
12/9/2024	1,6440	-1,56%	1,6320	1,6800	1,6240	4.387	7.201,39
11/9/2024	1,6700	0,72%	1,6440	1,6880	1,6300	4.155	6.876,06
10/9/2024	1,6580	0,12%	1,6640	1,6700	1,6400	5.035	8.348,13
09/9/2024	1,6560	-0,84%	1,6540	1,6860	1,6340	11.751	19.420,63
06/9/2024	1,6700	-1,76%	1,7060	1,7060	1,6680	9.551	15.992,75
05/9/2024	1,7000	0,12%	1,6980	1,7180	1,6800	11.210	18.938,55
04/9/2024	1,6980	-1,16%	1,7020	1,7020	1,6620	3.040	5.123,30
03/9/2024	1,7180	0,00%	1,7200	1,7200	1,6800	3.451	5.860,22
02/9/2024	1,7180	0,82%	1,7100	1,7180	1,6700	5.654	9.497,36
30/8/2024	1,7040	-0,23%	1,6920	1,7280	1,6700	8.062	13.543,53
29/8/2024	1,7080	0,00%	1,6800	1,7280	1,6740	2.211	3.753,27

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%