Συνεχης ενημερωση

ΕΛΤΟΝ Α.Ε.Β.Ε. (ΕΛΤΟΝ)

1,9300 €

-0,1600 (-7,66%)

Άνοιγμα 2,0800
Υψηλό 2,0800
Χαμηλό 1,9200

Όγκος 193.923
Τζίρος 381.978 €
Πράξεις 583

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
1,9300	50	17:19:43
1,9300	200	17:19:24
1,9300	200	17:19:17
1,9300	80	17:18:49
1,9300	50	17:18:30
1,9300	50	17:17:48
1,9300	500	17:16:35
1,9300	30	17:13:52
1,9300	402	17:13:52
1,9300	1.167	17:13:13
1,9300	1.316	17:12:42
1,9300	2.000	17:11:31
1,9300	30	17:09:56
1,9300	15	17:09:56
1,9300	70	17:09:56
1,9300	50	17:09:56
1,9300	170	17:09:56
1,9300	1.000	17:09:56
1,9300	2.000	17:09:56
1,9300	500	17:09:56
1,9300	110	17:09:56
1,9300	1	17:09:56
1,9300	100	17:09:56
1,9300	999	17:09:56
1,9500	500	16:59:49
1,9500	2.200	16:59:38
1,9550	109	16:59:16
1,9550	221	16:59:16
1,9550	37	16:59:13
1,9550	23	16:59:13
1,9550	5	16:59:00
1,9550	100	16:58:54
1,9550	72	16:58:49
1,9550	28	16:58:49
1,9550	100	16:58:45
1,9500	300	16:58:45
1,9500	100	16:58:43
1,9500	100	16:58:33
1,9200	4.001	16:58:22
1,9200	150	16:58:22
1,9200	773	16:58:22
1,9250	200	16:58:22
1,9250	200	16:58:22
1,9250	300	16:58:22
1,9250	500	16:58:22
1,9300	250	16:58:22
1,9300	71	16:58:22
1,9350	50	16:58:22
1,9500	1.505	16:58:22
1,9500	200	16:58:15
1,9500	450	16:58:11
1,9500	200	16:58:11
1,9500	450	16:58:11
1,9450	195	16:58:11
1,9450	5	16:57:53
1,9300	79	16:57:22
1,9300	200	16:57:22
1,9300	1	16:57:22
1,9300	120	16:57:22
1,9450	100	16:57:22
1,9500	50	16:57:14
1,9450	50	16:57:14
1,9500	272	16:56:15
1,9200	227	16:56:02
1,9200	500	16:56:02
1,9250	260	16:56:02
1,9250	1.500	16:56:02
1,9250	50	16:56:02
1,9250	70	16:56:02
1,9300	2.000	16:56:02
1,9300	200	16:56:02
1,9300	1.000	16:56:02
1,9300	100	16:56:02
1,9300	200	16:56:02
1,9300	100	16:56:02
1,9300	100	16:56:02
1,9300	520	16:56:02
1,9350	150	16:56:02
1,9350	250	16:56:02
1,9350	843	16:56:02
1,9400	250	16:56:02
1,9400	1.000	16:56:02
1,9400	500	16:56:02
1,9400	100	16:56:02
1,9450	80	16:56:02
1,9500	500	16:55:02
1,9550	72	16:53:18
1,9500	28	16:53:18
1,9350	2.157	16:52:26
1,9350	50	16:52:26
1,9350	500	16:52:26
1,9350	60	16:52:26
1,9400	500	16:52:26
1,9400	200	16:52:26
1,9400	1.000	16:52:26
1,9400	200	16:52:26
1,9400	200	16:52:26
1,9450	50	16:52:26
1,9450	50	16:52:26
1,9450	33	16:52:26
1,9500	550	16:51:44
1,9550	60	16:51:43
1,9550	245	16:51:43
1,9550	100	16:51:37
1,9550	155	16:51:37
1,9500	450	16:51:06
1,9450	27	16:50:16
1,9450	50	16:50:16
1,9550	45	16:50:08
1,9500	5	16:50:08
1,9500	95	16:50:04
1,9500	200	16:49:23
1,9500	100	16:49:09
1,9400	180	16:47:29
1,9400	30	16:47:29
1,9400	50	16:47:29
1,9400	150	16:47:29
1,9400	20	16:47:29
1,9400	50	16:47:29
1,9450	30	16:47:29
1,9450	100	16:47:29
1,9500	490	16:47:29
1,9500	200	16:45:19
1,9500	100	16:45:19
1,9500	100	16:43:20
1,9500	100	16:43:20
1,9500	200	16:43:09
1,9500	100	16:42:19
1,9450	60	16:41:04
1,9300	25	16:39:53
1,9300	250	16:39:53
1,9300	70	16:39:53
1,9300	200	16:39:53
1,9300	1.000	16:39:53
1,9300	700	16:39:53
1,9350	300	16:39:53
1,9350	300	16:39:53
1,9350	500	16:39:53
1,9350	355	16:39:53
1,9350	100	16:39:53
1,9400	50	16:39:53
1,9400	50	16:39:53
1,9400	100	16:39:53
1,9500	50	16:37:52
1,9400	28	16:37:17
1,9400	500	16:37:09
1,9400	50	16:37:08
1,9400	200	16:37:04
1,9400	100	16:36:48
1,9400	50	16:36:30
1,9400	200	16:36:09
1,9400	200	16:36:08
1,9400	100	16:36:08
1,9400	150	16:36:08
1,9400	1.000	16:36:08
1,9400	172	16:36:08
1,9450	50	16:36:08
1,9450	200	16:36:08
1,9600	423	16:35:45
1,9600	496	16:35:43
1,9600	500	16:35:37
1,9600	317	16:35:27
1,9650	183	16:35:27
1,9650	200	16:35:27
1,9650	15	16:35:24
1,9650	50	16:35:24
1,9650	2	16:35:24
1,9600	500	16:35:23
1,9600	315	16:35:19
1,9400	500	16:35:17
1,9400	1.328	16:35:15
1,9400	60	16:35:15
1,9400	100	16:35:15
1,9400	500	16:35:15
1,9400	649	16:35:15
1,9450	70	16:35:15
1,9450	500	16:35:15
1,9450	485	16:35:15
1,9450	50	16:35:15
1,9450	60	16:35:15
1,9500	248	16:35:15
1,9550	250	16:35:15
1,9500	102	16:34:52
1,9500	60	16:34:52
1,9500	500	16:34:52
1,9500	338	16:34:52
1,9500	175	16:33:03
1,9500	40	16:33:03
1,9500	50	16:33:03
1,9500	105	16:33:03
1,9550	50	16:33:03
1,9550	50	16:33:03
1,9550	30	16:33:03
1,9600	50	16:30:55
1,9600	30	16:30:09
1,9600	50	16:29:37
1,9600	45	16:26:57
1,9600	55	16:26:23
1,9600	100	16:24:30
1,9550	250	16:24:04
1,9550	100	16:23:51
1,9550	100	16:23:21
1,9550	50	16:20:34
1,9500	245	16:17:36
1,9500	50	16:17:36
1,9550	5	16:17:36
1,9600	50	16:17:26
1,9600	95	16:17:08
1,9600	400	16:16:38
1,9550	5	16:16:12
1,9550	85	16:15:00
1,9550	10	16:14:25
1,9550	100	16:14:16
1,9400	100	16:13:03
1,9450	100	16:13:03
1,9450	50	16:13:03
1,9450	200	16:13:03
1,9450	50	16:13:03
1,9450	100	16:13:03
1,9550	18	16:13:03
1,9550	2	16:11:11
1,9400	251	16:10:37
1,9400	500	16:10:37
1,9450	100	16:10:37
1,9450	60	16:10:37
1,9450	100	16:10:37
1,9500	59	16:10:37
1,9500	100	16:10:37
1,9500	100	16:10:37
1,9500	2.000	16:10:37
1,9500	100	16:10:37
1,9500	750	16:10:37
1,9550	1.000	16:10:37
1,9550	100	16:10:37
1,9550	9.780	16:10:37
1,9600	1.000	16:10:37
1,9550	220	16:08:42
1,9550	50	16:08:42
1,9550	50	16:08:42
1,9550	100	16:08:42
1,9600	1.000	16:08:42
1,9600	50	16:08:42
1,9600	230	16:08:42
1,9650	300	16:08:42
1,9700	100	16:07:26
1,9700	200	16:07:26
1,9750	200	16:07:26
1,9750	200	16:07:26
1,9750	200	16:07:26
1,9800	200	16:06:58
1,9800	300	16:06:58
1,9850	100	16:01:19
1,9850	400	16:01:19
1,9850	100	16:00:46
1,9800	200	16:00:21
1,9800	300	16:00:21
1,9800	500	15:50:35
1,9850	200	15:46:33
1,9850	500	15:46:09
1,9850	200	15:45:48
1,9850	100	15:41:29
1,9850	500	15:40:45
1,9800	200	15:39:10
1,9800	300	15:36:55
1,9700	300	15:34:34
1,9750	200	15:34:34
1,9800	200	15:34:33
1,9800	30	15:28:28
1,9800	1.965	15:25:47
1,9700	30	15:25:47
1,9700	300	15:25:46
1,9700	500	15:25:46
1,9700	500	15:25:46
1,9700	750	15:25:46
1,9700	500	15:23:58
1,9800	5	15:21:34
1,9750	15	15:21:34
1,9750	1.000	15:17:10
1,9750	40	15:14:29
1,9600	470	15:14:11
1,9600	30	15:14:11
1,9750	500	15:08:43
1,9600	470	15:03:48
1,9600	500	15:03:48
1,9600	530	15:03:48
1,9600	370	15:03:25
1,9650	50	15:03:25
1,9700	80	15:03:25
1,9600	100	14:53:15
1,9650	200	14:53:15
1,9650	110	14:53:15
1,9700	90	14:53:15
1,9700	90	14:52:24
1,9700	110	14:48:33
1,9500	250	14:47:58
1,9500	500	14:47:58
1,9500	600	14:47:58
1,9550	100	14:47:58
1,9600	200	14:47:58
1,9600	1.000	14:47:58
1,9600	150	14:47:58
1,9600	120	14:47:58
1,9600	20	14:47:58
1,9600	1.000	14:47:58
1,9600	200	14:47:58
1,9650	500	14:47:58
1,9650	100	14:47:58
1,9650	100	14:47:58
1,9650	60	14:47:58
1,9700	100	14:47:58
1,9900	100	14:47:47
1,9750	23	14:47:45
1,9700	276	14:47:22
1,9650	440	14:45:46
1,9650	60	14:45:46
1,9700	100	14:45:39
1,9700	100	14:45:07
1,9700	24	14:45:07
1,9900	20	14:44:51
1,9750	20	14:44:51
1,9700	476	14:43:57
1,9700	24	14:43:57
1,9750	60	14:43:52
1,9750	25	14:43:47
1,9750	15	14:43:45
1,9900	5	14:43:37
1,9750	5	14:43:37
1,9750	2	14:43:09
1,9700	676	14:41:59
1,9700	20	14:41:59
1,9700	100	14:41:59
1,9700	150	14:41:59
1,9700	130	14:41:59
1,9700	100	14:41:59
1,9700	500	14:41:59
1,9700	500	14:41:59
1,9700	300	14:41:59
1,9750	24	14:41:59
1,9750	200	14:41:40
1,9750	776	14:41:19
1,9750	224	14:41:19
1,9750	500	14:38:55
1,9750	276	14:35:37
1,9750	150	14:35:37
1,9750	70	14:35:37
1,9750	1.000	14:35:37
1,9750	454	14:35:37
1,9800	50	14:35:37
1,9950	10	14:31:39
1,9750	15	14:26:16
1,9900	485	14:26:12
1,9900	15	14:25:57
1,9750	470	14:21:19
1,9800	30	14:21:19
1,9800	170	14:16:11
1,9800	110	14:16:11
1,9750	61	14:11:05
1,9750	70	14:11:05
1,9800	369	14:11:05
1,9800	2.631	14:08:56
1,9800	500	14:08:56
1,9800	1.000	14:08:56
1,9800	869	14:08:56
1,9800	615	14:03:57
1,9850	100	14:03:57
1,9850	500	14:03:57
1,9850	200	14:03:57
1,9850	85	14:03:57
1,9950	200	14:02:26
1,9950	20	14:02:26
2,0000	882	14:00:55
2,0000	100	14:00:55
2,0000	1.018	14:00:55
2,0000	1.182	13:55:47
2,0000	100	13:55:47
2,0000	395	13:55:47
1,9950	323	13:55:47
2,0000	500	13:54:23
2,0000	85	13:49:24
1,9950	15	13:49:24
1,9900	150	13:48:57
1,9850	15	13:46:49
1,9900	300	13:39:51
1,9900	50	13:39:51
1,9950	90	13:39:46
1,9950	200	13:39:37
1,9800	3.516	13:25:53
1,9800	50	13:25:53
1,9800	1.434	13:25:53
1,9950	10	13:24:10
1,9800	3.566	13:19:58
1,9800	200	13:19:58
1,9800	50	13:19:58
1,9800	100	13:19:58
1,9800	764	13:19:58
1,9850	120	13:19:58
1,9850	200	13:19:58
2,0000	20	13:18:59
2,0000	100	13:18:59
2,0000	95	13:16:03
2,0000	36	13:14:56
2,0000	14	13:14:56
2,0000	6	13:06:40
2,0000	50	13:02:13
2,0000	500	13:01:16
2,0000	150	13:00:50
2,0000	294	13:00:50
2,0000	6	12:58:06
2,0000	94	12:58:06
1,9950	140	12:56:00
1,9950	10	12:51:46
1,9800	1.236	12:51:05
1,9800	220	12:51:05
1,9800	150	12:51:05
1,9800	200	12:51:05
1,9800	150	12:51:05
1,9800	100	12:51:05
1,9800	450	12:51:05
1,9800	606	12:51:05
1,9850	100	12:51:05
1,9900	1.000	12:51:05
1,9900	40	12:51:05
1,9900	350	12:51:05
1,9950	300	12:51:05
1,9950	98	12:51:05
2,0000	90	12:50:20
2,0000	300	12:49:31
2,0000	16	12:48:01
2,0000	84	12:48:01
2,0000	175	12:42:18
1,9950	2	12:39:55
2,0000	241	12:32:52
2,0000	20	12:32:38
2,0000	94	12:28:01
2,0000	50	12:28:01
2,0000	50	12:28:01
1,9950	20	12:27:56
2,0000	100	12:25:30
1,9800	1.394	12:25:13
1,9800	2.500	12:25:02
1,9750	30	12:24:04
1,9800	100	12:21:28
1,9800	6	12:21:28
1,9800	294	12:19:38
1,9800	2.000	12:19:38
1,9800	150	12:19:38
1,9800	1.000	12:19:38
1,9800	2.000	12:19:38
1,9800	500	12:19:38
1,9800	200	12:19:38
1,9800	200	12:19:38
1,9800	354	12:19:38
1,9850	150	12:19:38
1,9850	1.000	12:19:38
1,9850	100	12:19:38
1,9850	200	12:19:38
1,9900	60	12:19:38
1,9900	43	12:19:38
2,0000	1.749	12:19:38
2,0000	361	12:17:28
1,9900	57	12:15:24
1,9900	300	12:15:24
1,9900	2.000	12:15:24
1,9900	60	12:15:24
1,9900	200	12:15:24
1,9900	100	12:15:24
1,9950	500	12:15:24
1,9950	100	12:15:24
1,9950	76	12:15:24
1,9950	74	12:14:25
2,0000	100	12:14:25
2,0000	1.500	12:14:25
2,0000	2.500	12:09:55
2,0000	300	12:09:22
2,0000	700	12:09:22
2,0000	1.000	12:09:21
2,0100	150	12:08:52
2,0100	300	12:08:43
2,0100	150	12:08:11
2,0100	104	12:07:33
2,0100	40	12:06:51
2,0000	500	12:05:46
2,0000	300	12:05:46
2,0000	200	12:05:16
2,0000	50	12:03:52
2,0000	278	12:03:52
2,0000	300	11:59:59
2,0100	300	11:54:01
2,0100	96	11:53:11
2,0100	660	11:53:02
2,0200	204	11:52:37
2,0200	196	11:52:37
2,0200	100	11:52:23
2,0100	340	11:51:50
2,0100	100	11:51:30
2,0100	9	11:50:55
2,0100	291	11:50:55
2,0100	9	11:45:49
2,0200	4	11:43:21
2,0200	200	11:42:45
2,0300	105	11:38:48
2,0300	195	11:38:48
2,0300	5	11:34:24
1,9800	246	11:33:12
1,9800	1.000	11:33:12
1,9800	300	11:33:12
1,9800	500	11:33:12
1,9900	200	11:33:12
1,9900	200	11:33:12
1,9900	500	11:33:12
2,0000	1	11:33:12
2,0000	500	11:33:12
2,0000	200	11:33:12
2,0000	200	11:33:12
2,0000	200	11:33:12
2,0000	200	11:33:12
2,0000	50	11:33:12
2,0000	383	11:33:12
2,0100	120	11:33:12
2,0100	200	11:33:12
2,0200	100	11:23:01
2,0300	520	11:23:01
2,0300	680	11:23:01
2,0400	10	11:20:38
2,0300	20	11:19:17
2,0400	20	11:16:03
2,0400	20	11:16:03
2,0400	20	11:12:23
2,0400	50	11:10:56
2,0600	1	11:10:40
2,0600	300	11:03:12
2,0600	500	11:01:48
2,0700	9	11:00:05
2,0500	91	11:00:05
2,0500	120	10:59:38
2,0500	100	10:59:30
2,0500	100	10:59:27
2,0500	100	10:59:26
2,0500	100	10:59:17
2,0300	500	10:53:11
2,0300	10	10:52:28
2,0300	49	10:51:08
2,0300	441	10:51:08
2,0300	59	10:46:28
2,0400	40	10:46:28
2,0400	1	10:46:28
2,0400	849	10:40:13
2,0500	200	10:34:53
2,0500	200	10:34:08
2,0700	100	10:32:52

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	1,1100	6,73 %	0,0700	1
ΙΛΥΔΑ	3,6800	3,37 %	0,1200	17.965
AKTR	8,4400	3,05 %	0,2500	316.635
ΙΝΤΚΑ	3,5300	2,92 %	0,1000	483.664
ΔΡΟΜΕ	0,3800	2,43 %	0,0090	15.961
ΒΙΟ	7,4400	2,34 %	0,1700	258.648
ΛΑΒΙ	0,8370	2,20 %	0,0180	151.806
ΟΡΙΛΙΝΑ	0,8220	1,99 %	0,0160	26.981
ΠΕΙΡ	7,2800	1,96 %	0,1400	2.832.611
ΕΚΤΕΡ	2,2150	1,84 %	0,0400	78.733

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9300	-7,66 %	-0,1600	193.923
ΦΑΙΣ	3,4400	-5,36 %	-0,1950	253.012
ΠΡΔ	0,4700	-5,24 %	-0,0260	90.851
ΑΣΚΟ	3,8200	-4,74 %	-0,1900	35.035
ΛΟΥΛΗ	3,7300	-4,11 %	-0,1600	22.600
ΓΚΜΕΖΖ	0,5120	-3,94 %	-0,0210	177.697
ΠΑΙΡ	1,0850	-3,56 %	-0,0400	2.000
ΒΙΟΚΑ	1,9300	-3,50 %	-0,0700	48.659
ΙΚΤΙΝ	0,4255	-3,30 %	-0,0145	207.124
ΜΠΕΛΑ	29,1000	-2,81 %	-0,8400	595.569

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5620	0,34 %	0,0120	33.180.610
ΕΤΕ	12,0700	-0,66 %	-0,0800	26.900.247
ΕΥΡΩΒ	3,2800	-0,30 %	-0,0100	26.113.775
MTLN	47,1200	-2,20 %	-1,0600	25.650.075
ΠΕΙΡ	7,2800	1,96 %	0,1400	20.418.890
ΜΠΕΛΑ	29,1000	-2,81 %	-0,8400	17.381.178
BOCHGR	7,9600	1,27 %	0,1000	8.555.703
ΟΠΑΠ	19,8700	-0,95 %	-0,1900	8.275.546
ΔΕΗ	14,0800	0,21 %	0,0300	5.649.882
ΟΤΕ	16,2000	-1,16 %	-0,1900	5.537.142

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5620	0,34 %	9.327.668	33,18εκ.
ΕΥΡΩΒ	3,2800	-0,30 %	7.962.839	26,11εκ.
ΠΕΙΡ	7,2800	1,96 %	2.832.611	20,42εκ.
ΕΤΕ	12,0700	-0,66 %	2.219.991	26,90εκ.
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	998,5χιλ.
ΦΒΜΕΖΖ	0,0691	-2,54 %	1.833.954	127,6χιλ.
ΙΝΛΟΤ	1,2760	-0,31 %	1.727.168	2,19εκ.
BOCHGR	7,9600	1,27 %	1.074.578	8,56εκ.
ΜΠΕΛΑ	29,1000	-2,81 %	595.569	17,38εκ.
ΑΔΜΗΕ	3,1200	0,16 %	554.683	1,73εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4800	0,41 %	412.499	1,51 %
ΕΧΑΕ	6,4300	-1,08 %	474.111	0,79 %
ΕΛΤΟΝ	1,9300	-7,66 %	193.923	0,73 %
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	0,68 %
ΙΝΤΚΑ	3,5300	2,92 %	483.664	0,58 %
ΦΑΙΣ	3,4400	-5,36 %	253.012	0,55 %
ΚΥΡΙΟ	1,9500	0,00 %	38.907	0,51 %
EIS	1,2800	-0,62 %	71.282	0,46 %
ΜΠΕΛΑ	29,1000	-2,81 %	595.569	0,44 %
ΑΛΦΑ	3,5620	0,34 %	9.327.668	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	8,17 %
ΒΟΣΥΣ	2,6200	0,77 %	3.500	7,69 %
ΕΛΤΟΝ	1,9300	-7,66 %	193.923	7,66 %
ΦΑΙΣ	3,4400	-5,36 %	253.012	7,57 %
ΒΙΟΚΑ	1,9300	-3,50 %	48.659	7,50 %
ΝΤΟΠΛΕΡ	0,6850	0,74 %	26.005	7,35 %
ΚΟΡΔΕ	0,4800	-1,23 %	8.767	7,20 %
ΙΑΤΡ	2,0800	-2,35 %	11.233	7,04 %
ΠΡΔ	0,4700	-5,24 %	90.851	6,05 %
ΕΥΑΠΣ	3,7700	-0,79 %	29.050	5,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%