Συνεχης ενημερωση

ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)

2,4000 €

-0,0300 (-1,23%)

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

Όγκος 3.162
Τζίρος 7.571 €
Πράξεις 26

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/6/2023	2,4400	-0,81%	2,4000	2,4500	2,3700	1.461	3.505,41
14/6/2023	2,4600	0,41%	2,4600	2,4600	2,4600	600	1.476,00
13/6/2023	2,4500	0,00%	2,3500	2,4500	2,3500	173	422,52
12/6/2023	2,4500	0,41%	2,4500	2,4500	2,4400	630	1.538,50
09/6/2023	2,4400	2,95%	2,3200	2,4500	2,3200	18.441	44.127,77
08/6/2023	2,3700	0,42%	2,3600	2,3700	2,3200	1.186	2.759,75
07/6/2023	2,3600	1,72%	2,3200	2,3700	2,3000	13.000	30.333,22
06/6/2023	2,3200	2,65%	2,3100	2,3600	2,3100	13.629	31.730,80
02/6/2023	2,2600	0,00%	2,2900	2,2900	2,2600	2.480	5.645,70
01/6/2023	2,2600	0,00%	2,2600	2,2600	2,2600		,00
31/5/2023	2,2600	-0,44%	2,2800	2,2800	2,2300	410	916,70
30/5/2023	2,2700	0,00%	2,2700	2,2700	2,1800	4.100	9.074,93
29/5/2023	2,2700	0,00%	2,2300	2,2900	2,2300	5.258	11.934,93
26/5/2023	2,2700	3,18%	2,2000	2,3000	2,2000	5.620	12.694,70
25/5/2023	2,2000	1,85%	2,1800	2,2200	2,1800	6.556	14.378,32
24/5/2023	2,1600	-0,92%	2,1700	2,1900	2,1300	3.160	6.823,30
23/5/2023	2,1800	-2,68%	2,1300	2,2200	2,1000	14.170	30.471,80
22/5/2023	2,2400	1,82%	2,2600	2,2800	2,2100	5.775	12.987,60
19/5/2023	2,2000	-2,22%	2,2000	2,2000	2,1700	2.235	4.904,30
18/5/2023	2,2500	-0,44%	2,2600	2,2600	2,2000	1.960	4.348,20
17/5/2023	2,2600	0,89%	2,2700	2,2700	2,2300	4.784	10.743,62
16/5/2023	2,2400	-0,88%	2,2500	2,2600	2,2100	1.250	2.803,00
15/5/2023	2,2600	0,00%	2,1900	2,2600	2,1900	3.497	7.866,68
12/5/2023	2,2600	0,00%	2,2600	2,2700	2,2400	4.705	10.598,45
11/5/2023	2,2600	0,00%	2,2400	2,2700	2,2000	7.247	16.141,55
10/5/2023	2,2600	1,80%	2,2700	2,2700	2,2200	1.088	2.419,46
09/5/2023	2,2200	-3,06%	2,2500	2,3000	2,2200	4.125	9.193,90
08/5/2023	2,2900	0,00%	2,3300	2,3300	2,2800	4.460	10.223,80
05/5/2023	2,2900	-0,43%	2,2800	2,3100	2,2800	7.485	17.126,10
04/5/2023	2,3000	1,77%	2,2500	2,3200	2,2500	8.050	18.444,33
03/5/2023	2,2600	1,80%	2,2600	2,2600	2,2600	6.510	14.712,60
02/5/2023	2,2200	0,00%	2,2000	2,2400	2,2000	9.405	20.904,10
28/4/2023	2,2200	0,91%	2,2000	2,2500	2,1400	6.081	13.462,62
27/4/2023	2,2000	6,28%	2,1100	2,3800	2,1100	25.279	56.902,29
26/4/2023	2,0700	-0,48%	2,0700	2,0800	2,0300	5.786	11.879,13
25/4/2023	2,0800	0,48%	2,0500	2,0800	2,0500	4.010	8.231,30
24/4/2023	2,0700	-1,43%	2,1400	2,1400	2,0700	2.702	5.613,46
21/4/2023	2,1000	0,48%	2,0800	2,1000	2,0800	3.328	6.944,94
20/4/2023	2,0900	-0,48%	2,1000	2,1000	2,0700	5.280	11.002,54
19/4/2023	2,1000	0,00%	2,1000	2,1000	2,0700	2.670	5.551,30
18/4/2023	2,1000	0,00%	2,0700	2,1000	2,0400	8.277	17.278,96
13/4/2023	2,1000	-1,41%	2,1000	2,1000	2,0900	2.912	6.113,08
12/4/2023	2,1300	0,00%	2,1300	2,1300	2,1300	2.444	5.205,72
11/4/2023	2,1300	0,00%	2,0900	2,1300	2,0900	2.000	4.251,02
07/4/2023	2,1300	0,00%	2,0500	2,1400	2,0500	2.895	6.078,63
06/4/2023	2,1300	1,91%	2,0500	2,1400	2,0500	2.895	6.078,63
05/4/2023	2,0900	1,46%	2,0600	2,0900	2,0200	2.489	5.124,49
04/4/2023	2,0600	-2,37%	2,1200	2,1200	2,0600	1.975	4.103,20
03/4/2023	2,1100	0,48%	2,0600	2,1100	2,0600	2.480	5.130,90
31/3/2023	2,1000	0,00%	2,1000	2,1600	2,1000	2.500	5.297,31
30/3/2023	2,1000	0,48%	2,0700	2,1100	2,0400	2.680	5.536,99
29/3/2023	2,0900	-0,48%	2,0900	2,0900	2,0900	470	982,30
28/3/2023	2,1000	0,48%	2,1200	2,1200	2,1000	260	546,20
27/3/2023	2,0900	0,48%	2,0700	2,1300	2,0700	2.115	4.462,75
24/3/2023	2,0800	-2,35%	2,0700	2,1000	2,0600	2.228	4.599,68
23/3/2023	2,1300	1,43%	2,1800	2,1800	2,1000	1.410	2.993,10
22/3/2023	2,1000	-0,94%	2,0900	2,1000	2,0700	2.232	4.651,12
21/3/2023	2,1200	-0,93%	2,1000	2,1500	2,0600	2.165	4.509,15
20/3/2023	2,1400	-2,28%	2,1800	2,1800	2,1000	4.974	10.466,07
17/3/2023	2,1900	4,78%	2,2700	2,2700	2,1700	2.920	6.430,04
16/3/2023	2,0900	-0,48%	2,0600	2,1400	2,0600	1.590	3.297,74
15/3/2023	2,1000	0,00%	2,1000	2,1000	2,0000	7.605	15.766,60
14/3/2023	2,1000	1,94%	2,0900	2,1200	2,0500	1.300	2.719,64
13/3/2023	2,0600	-1,44%	2,0300	2,1000	1,9800	10.789	22.093,96
10/3/2023	2,0900	-2,79%	2,1300	2,1300	2,0600	6.263	13.084,86
09/3/2023	2,1500	-0,92%	2,1700	2,2000	2,1400	1.960	4.239,90
08/3/2023	2,1700	-1,81%	2,1600	2,1900	2,1200	4.082	8.777,73
07/3/2023	2,2100	1,84%	2,1400	2,2100	2,1300	7.835	16.938,62
06/3/2023	2,1700	-3,98%	2,2000	2,2000	2,1300	4.961	10.725,77
03/3/2023	2,2600	0,89%	2,2400	2,2600	2,1500	9.587	21.223,26
02/3/2023	2,2400	-1,32%	2,2600	2,2600	2,2200	1.151	2.573,72
01/3/2023	2,2700	-2,16%	2,3200	2,3300	2,2300	6.823	15.483,91
28/2/2023	2,3200	-0,85%	2,2900	2,3500	2,2500	4.208	9.539,62
24/2/2023	2,3400	-0,43%	2,3600	2,3600	2,3300	2.090	4.904,00
23/2/2023	2,3500	0,86%	2,3200	2,3500	2,2900	4.642	10.867,50
22/2/2023	2,3300	-3,32%	2,3600	2,4000	2,3000	6.295	14.565,25
21/2/2023	2,4100	-0,41%	2,4300	2,4300	2,3600	2.903	7.001,46
20/2/2023	2,4200	2,54%	2,3700	2,4200	2,3600	13.237	31.577,44
17/2/2023	2,3600	-1,26%	2,4000	2,4100	2,3100	5.605	13.187,87
16/2/2023	2,3900	0,84%	2,3800	2,4600	2,3200	11.963	28.293,50
15/2/2023	2,3700	-4,44%	2,4700	2,4800	2,3700	11.522	27.629,37
14/2/2023	2,4800	0,40%	2,5000	2,5000	2,4400	9.678	23.971,02
13/2/2023	2,4700	5,56%	2,3900	2,5000	2,3700	23.745	58.304,58
10/2/2023	2,3400	4,00%	2,2000	2,3500	2,2000	21.964	50.532,54
09/2/2023	2,2500	2,27%	2,2000	2,2600	2,1700	18.080	40.222,69
08/2/2023	2,2000	4,27%	2,1200	2,2200	2,0900	33.891	73.548,16
07/2/2023	2,1100	1,44%	2,1200	2,1800	2,0500	7.979	16.867,77
06/2/2023	2,0800	-1,42%	2,1100	2,1100	2,0200	12.991	26.695,35
03/2/2023	2,1100	2,43%	2,0600	2,1800	2,0100	67.834	142.260,81
02/2/2023	2,0600	5,10%	1,9800	2,0600	1,9700	27.897	56.436,67
01/2/2023	1,9600	3,16%	1,8800	1,9600	1,8800	12.819	24.732,74
31/1/2023	1,9000	3,26%	1,9200	1,9200	1,8200	10.926	20.493,44
30/1/2023	1,8400	-4,17%	1,8600	1,9900	1,8400	1.800	3.382,97
27/1/2023	1,9200	0,52%	1,8300	1,9200	1,8300	5.500	10.499,20
26/1/2023	1,9100	0,00%	1,8300	1,9100	1,8300	2.770	5.213,70
25/1/2023	1,9100	0,00%	1,9100	1,9100	1,9100		,00
24/1/2023	1,9100	0,00%	1,9100	1,9100	1,9100		,00
23/1/2023	1,9100	0,00%	1,9100	1,9100	1,9100		,00
20/1/2023	1,9100	0,53%	1,9300	1,9300	1,9100	1.905	3.640,65
19/1/2023	1,9000	0,00%	1,8250	1,9000	1,8200	3.235	6.042,35
18/1/2023	1,9000	0,00%	1,8400	1,8400	1,8400	40	73,60
17/1/2023	1,9000	0,00%	1,9000	1,9000	1,9000		,00
16/1/2023	1,9000	0,00%	1,9000	1,9000	1,9000		,00
13/1/2023	1,9000	-1,04%	1,9200	1,9200	1,8300	2.455	4.599,28
12/1/2023	1,9200	0,52%	1,9200	1,9200	1,9200	200	384,00
11/1/2023	1,9100	0,00%	1,9100	1,9100	1,9100		,00
10/1/2023	1,9100	0,00%	1,9100	1,9100	1,9100		,00
09/1/2023	1,9100	0,53%	1,9000	1,9100	1,9000	2.170	4.134,00
05/1/2023	1,9000	0,53%	1,8800	1,9200	1,8600	10.700	20.277,30
04/1/2023	1,8900	0,00%	1,8900	1,8900	1,8900	100	189,00
03/1/2023	1,8900	0,00%	1,8900	1,8900	1,8900		,00
02/1/2023	1,8900	2,72%	1,9000	1,9000	1,8900	130	245,80
30/12/2022	1,8400	-0,54%	1,8600	1,8650	1,7950	581	1.072,29
29/12/2022	1,8500	0,00%	1,8500	1,8500	1,8500		,00
28/12/2022	1,8500	0,00%	1,8500	1,8500	1,8500		,00
27/12/2022	1,8500	-0,54%	1,8600	1,9100	1,7700	3.000	5.563,90
23/12/2022	1,8600	-0,27%	1,8700	1,8800	1,8500	2.300	4.291,50
22/12/2022	1,8650	0,00%	1,8500	1,8500	1,8300	30	55,30
21/12/2022	1,8650	3,61%	1,8100	1,8650	1,8100	3.700	6.864,15
20/12/2022	1,8000	-1,64%	1,8000	1,8000	1,8000	740	1.332,00
19/12/2022	1,8300	1,10%	1,8300	1,8300	1,8300	488	893,04
16/12/2022	1,8100	2,84%	1,8000	1,8100	1,7400	1.670	3.001,20
15/12/2022	1,7600	-1,68%	1,7500	1,7600	1,7500	830	1.458,50
14/12/2022	1,7900	-3,24%	1,7800	1,7900	1,7400	1.886	3.329,59
13/12/2022	1,8500	1,93%	1,8150	1,8500	1,7800	1.939	3.506,49
12/12/2022	1,8150	-1,89%	1,8500	1,8500	1,8000	965	1.749,75
09/12/2022	1,8500	1,65%	1,8450	1,8950	1,8350	12.201	22.610,87
08/12/2022	1,8200	2,25%	1,7800	1,8300	1,7800	11.669	21.140,34
07/12/2022	1,7800	0,00%	1,7800	1,7800	1,7800		,00
06/12/2022	1,7800	0,00%	1,7800	1,7800	1,7800		,00
05/12/2022	1,7800	0,00%	1,7800	1,7800	1,7800		,00
02/12/2022	1,7800	0,00%	1,7800	1,7800	1,7800		,00
01/12/2022	1,7800	0,00%	1,7000	1,7800	1,7000	4.290	7.415,93
30/11/2022	1,7800	2,89%	1,7800	1,7800	1,7800	160	284,80
29/11/2022	1,7300	3,59%	1,7250	1,7300	1,7250	180	311,00
28/11/2022	1,6700	-2,91%	1,7000	1,7000	1,6700	530	898,60
25/11/2022	1,7200	-0,58%	1,7000	1,7250	1,6950	2.368	4.050,71
24/11/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
23/11/2022	1,7300	0,00%	1,7300	1,7300	1,7000	890	1.532,70
22/11/2022	1,7300	0,00%	1,6600	1,6600	1,6600	100	166,00
21/11/2022	1,7300	0,00%	1,7000	1,7000	1,7000	75	127,50
18/11/2022	1,7300	0,00%	1,7300	1,7300	1,7300	45	77,85
17/11/2022	1,7300	0,00%	1,6650	1,7300	1,6650	485	820,23
16/11/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
15/11/2022	1,7300	-2,81%	1,7000	1,7300	1,6500	1.693	2.857,75
14/11/2022	1,7800	3,79%	1,7150	1,7850	1,7000	2.090	3.641,19
11/11/2022	1,7150	0,00%	1,6900	1,6900	1,6900	9	15,21
10/11/2022	1,7150	0,00%	1,7150	1,7150	1,7150		,00
09/11/2022	1,7150	0,00%	1,7150	1,7150	1,7150		,00
08/11/2022	1,7150	0,00%	1,7150	1,7150	1,7150		,00
07/11/2022	1,7150	-3,38%	1,6400	1,7150	1,6400	580	979,95
04/11/2022	1,7750	0,00%	1,7750	1,7750	1,7750		,00
03/11/2022	1,7750	0,00%	1,7750	1,7750	1,7750		,00
02/11/2022	1,7750	0,00%	1,7750	1,7750	1,7750		,00
01/11/2022	1,7750	0,00%	1,7750	1,7750	1,7750		,00
31/10/2022	1,7750	2,90%	1,7750	1,7750	1,7750	150	266,25
27/10/2022	1,7250	0,00%	1,7250	1,7250	1,7250	55	94,88
26/10/2022	1,7250	0,00%	1,6600	1,7250	1,6600	385	654,18
25/10/2022	1,7250	0,00%	1,6800	1,7250	1,6700	2.110	3.548,10
24/10/2022	1,7250	-0,58%	1,6800	1,7300	1,6500	3.262	5.522,27
21/10/2022	1,7350	0,29%	1,7400	1,7400	1,7250	647	1.119,85
20/10/2022	1,7300	-1,70%	1,6500	1,7800	1,6500	2.350	4.009,48
19/10/2022	1,7600	-1,12%	1,7200	1,7750	1,7200	3.590	6.186,85
18/10/2022	1,7800	0,56%	1,7000	1,7800	1,7000	400	688,00
17/10/2022	1,7700	0,85%	1,7650	1,7700	1,7650	1.211	2.142,27
14/10/2022	1,7550	0,00%	1,7550	1,7550	1,7550		,00
13/10/2022	1,7550	0,00%	1,7550	1,7550	1,7550		,00
12/10/2022	1,7550	0,00%	1,7550	1,7550	1,7550		,00
11/10/2022	1,7550	-0,57%	1,6000	1,7550	1,6000	151	264,85
10/10/2022	1,7650	3,82%	1,6800	1,7650	1,6800	209	360,22
07/10/2022	1,7000	0,59%	1,6800	1,7150	1,6800	624	1.059,90
06/10/2022	1,6900	-0,29%	1,7000	1,7000	1,6800	420	713,36
05/10/2022	1,6950	-0,59%	1,7000	1,7300	1,6500	3.414	5.712,50
04/10/2022	1,7050	-0,29%	1,7100	1,7800	1,7000	840	1.455,70
03/10/2022	1,7100	0,00%	1,7100	1,7100	1,6500	1.095	1.869,25
30/9/2022	1,7100	5,23%	1,6250	1,7100	1,6250	3.204	5.412,01
29/9/2022	1,6250	-1,81%	1,6250	1,6250	1,6250	300	487,50
28/9/2022	1,6550	-4,34%	1,5750	1,6600	1,5450	2.625	4.155,43
27/9/2022	1,7300	3,90%	1,6650	1,7300	1,6650	485	,00
26/9/2022	1,6650	-1,48%	1,5600	1,6800	1,5600	599	975,71
23/9/2022	1,6900	0,30%	1,5900	1,6900	1,5550	686	1.107,04
22/9/2022	1,6850	0,90%	1,6950	1,6950	1,6850	724	1.219,98
21/9/2022	1,6700	0,60%	1,5550	1,6700	1,5550	519	865,58
20/9/2022	1,6600	0,30%	1,6550	1,6650	1,5950	139	230,49
19/9/2022	1,6550	0,30%	1,6000	1,6800	1,5950	400	648,11
16/9/2022	1,6500	0,00%	1,6500	1,6500	1,6500		,00
15/9/2022	1,6500	0,92%	1,6500	1,6500	1,6500	720	1.188,00
14/9/2022	1,6350	-0,30%	1,6000	1,6400	1,5450	3.335	5.292,97
13/9/2022	1,6400	0,00%	1,6400	1,6400	1,6400		,00
12/9/2022	1,6400	0,31%	1,6400	1,6400	1,6400	200	328,00
09/9/2022	1,6350	0,00%	1,6350	1,6350	1,6350		,00
08/9/2022	1,6350	0,00%	1,6350	1,6350	1,6350		,00
07/9/2022	1,6350	0,00%	1,6350	1,6350	1,6350		,00
06/9/2022	1,6350	0,00%	1,6350	1,6350	1,6350		,00
05/9/2022	1,6350	0,00%	1,6350	1,6350	1,6350	99	161,87
02/9/2022	1,6350	-2,10%	1,6900	1,6900	1,6000	1.235	2.036,75
01/9/2022	1,6700	4,38%	1,6500	1,6700	1,6500	305	509,27
31/8/2022	1,6000	0,31%	1,5950	1,6500	1,5950	5.936	9.506,29
30/8/2022	1,5950	0,63%	1,6500	1,6800	1,5900	3.154	5.135,22
29/8/2022	1,5850	-3,35%	1,6200	1,6200	1,5600	2.655	4.187,65
26/8/2022	1,6400	0,00%	1,6350	1,6350	1,6350	100	163,50
25/8/2022	1,6400	3,14%	1,6200	1,6850	1,6200	1.216	1.988,33
24/8/2022	1,5900	-0,62%	1,5700	1,6100	1,5700	1.298	2.051,06
23/8/2022	1,6000	-1,54%	1,6000	1,6000	1,6000	7.019	11.230,40
22/8/2022	1,6250	0,00%	1,6100	1,6400	1,5700	872	1.401,44
19/8/2022	1,6250	3,50%	1,6300	1,6300	1,5850	1.593	2.592,19
18/8/2022	1,5700	1,29%	1,5700	1,5800	1,5700	363	570,01
17/8/2022	1,5500	-2,82%	1,6000	1,6000	1,5400	8.643	13.461,14
16/8/2022	1,5950	-2,74%	1,5850	1,6100	1,5800	979	1.563,52
12/8/2022	1,6400	-3,53%	1,6200	1,6900	1,6200	5.280	8.654,30
11/8/2022	1,7000	0,00%	1,7000	1,7000	1,7000		,00
10/8/2022	1,7000	3,66%	1,7000	1,7000	1,7000	169	287,30
09/8/2022	1,6400	-2,09%	1,7000	1,7150	1,6300	2.390	3.930,70
08/8/2022	1,6750	0,00%	1,7150	1,7150	1,7150	10	17,15
05/8/2022	1,6750	3,40%	1,6500	1,7100	1,6500	1.205	2.027,81
04/8/2022	1,6200	1,89%	1,6100	1,6200	1,6100	4.197	6.798,08
03/8/2022	1,5900	1,27%	1,5550	1,6000	1,5550	1.385	2.199,15
02/8/2022	1,5700	0,00%	1,6250	1,6250	1,6250	15	24,38
01/8/2022	1,5700	0,96%	1,6000	1,6100	1,5700	1.932	3.089,86
29/7/2022	1,5550	0,00%	1,6000	1,6000	1,6000	15	24,00
28/7/2022	1,5550	0,00%	1,5950	1,6000	1,5950	94	150,19
27/7/2022	1,5550	0,00%	1,5550	1,5550	1,5550		,00
26/7/2022	1,5550	0,00%	1,5600	1,6300	1,5500	3.191	4.954,40
25/7/2022	1,5550	-5,76%	1,6750	1,6750	1,5550	1.468	2.309,67
22/7/2022	1,6500	0,00%	1,6750	1,6750	1,5800	85	138,58
21/7/2022	1,6500	-3,23%	1,6300	1,6500	1,6300	1.196	1.953,40
20/7/2022	1,7050	0,00%	1,7050	1,7050	1,7050	300	511,50
19/7/2022	1,7050	5,90%	1,5050	1,7350	1,5050	1.148	1.751,97
18/7/2022	1,6100	-2,72%	1,6100	1,6100	1,6100	1.213	1.952,93
15/7/2022	1,6550	-1,49%	1,6700	1,6700	1,6500	878	1.462,06
14/7/2022	1,6800	-2,89%	1,6700	1,6800	1,6700	3.500	5.850,00
13/7/2022	1,7300	2,67%	1,7400	1,7400	1,6700	180	310,87
12/7/2022	1,6850	-0,30%	1,6900	1,6900	1,5850	591	957,86
11/7/2022	1,6900	0,00%	1,7000	1,7000	1,6900	23	38,92
08/7/2022	1,6900	0,00%	1,6500	1,6900	1,6500	1.474	2.442,70
07/7/2022	1,6900	3,68%	1,6400	1,7000	1,6400	5.483	9.116,02
06/7/2022	1,6300	-4,12%	1,6000	1,6350	1,6000	3.600	5.779,01
05/7/2022	1,7000	0,00%	1,7000	1,7000	1,7000	42	71,40
04/7/2022	1,7000	0,00%	1,6900	1,7000	1,6900	1.000	1.699,91
01/7/2022	1,7000	-1,73%	1,7000	1,7000	1,7000	1.000	1.700,00
30/6/2022	1,7300	1,76%	1,6900	1,7300	1,6900	108	184,52
29/6/2022	1,7000	-1,16%	1,7000	1,7350	1,7000	2.906	4.940,38
28/6/2022	1,7200	3,30%	1,6900	1,7200	1,6900	4.347	7.350,03
27/6/2022	1,6650	0,00%	1,6650	1,6650	1,6650		,00
24/6/2022	1,6650	0,30%	1,6600	1,6650	1,6500	1.195	1.987,95
23/6/2022	1,6600	0,00%	1,6600	1,6600	1,6600	46	76,36
22/6/2022	1,6600	1,22%	1,6200	1,6600	1,6100	2.006	3.259,24
21/6/2022	1,6400	-1,80%	1,6700	1,6700	1,6200	3.879	6.347,11
20/6/2022	1,6700	1,83%	1,6400	1,6700	1,6400	4.293	7.046,56
17/6/2022	1,6400	-0,61%	1,6500	1,6500	1,6400	2.663	4.369,02
16/6/2022	1,6500	-0,60%	1,6600	1,6850	1,6100	588	962,36
15/6/2022	1,6600	4,40%	1,6900	1,6900	1,5000	463	757,44
14/6/2022	1,5900	-5,92%	1,5450	1,6750	1,5450	220	344,90
10/6/2022	1,6900	-0,29%	1,6600	1,6900	1,6600	280	467,20
09/6/2022	1,6950	0,00%	1,6950	1,6950	1,6950		,00
08/6/2022	1,6950	0,00%	1,6950	1,6950	1,6950	100	169,50
07/6/2022	1,6950	0,00%	1,6950	1,6950	1,6950	100	169,50
06/6/2022	1,6950	0,00%	1,6950	1,6950	1,6950		,00
03/6/2022	1,6950	0,89%	1,6950	1,6950	1,6950	30	50,85
02/6/2022	1,6800	1,20%	1,6700	1,6800	1,6700	210	351,30
01/6/2022	1,6600	0,00%	1,6600	1,6600	1,6600	929	1.542,14
31/5/2022	1,6600	0,61%	1,6500	1,6650	1,6500	1.197	1.986,57
30/5/2022	1,6500	0,00%	1,6500	1,6500	1,6500		,00
27/5/2022	1,6500	0,00%	1,6500	1,6500	1,6500		,00
26/5/2022	1,6500	1,23%	1,6500	1,6500	1,6500	91	150,15
25/5/2022	1,6300	-1,51%	1,5900	1,6300	1,5500	2.906	4.552,86
24/5/2022	1,6550	0,00%	1,6550	1,6550	1,6550		,00
23/5/2022	1,6550	-2,07%	1,6150	1,6550	1,6150	1.029	1.671,80
20/5/2022	1,6900	0,60%	1,6900	1,6900	1,6900	161	272,09
19/5/2022	1,6800	-2,89%	1,5800	1,6800	1,5600	3.187	5.129,39
18/5/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
17/5/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
16/5/2022	1,7300	0,58%	1,6900	1,7300	1,6900	1.460	2.469,80
13/5/2022	1,7200	-1,43%	1,6800	1,7200	1,6800	2.291	3.864,52
12/5/2022	1,7450	-0,85%	1,6450	1,7450	1,6400	1.169	1.927,46
11/5/2022	1,7600	3,83%	1,7600	1,7600	1,7600	30	52,80
10/5/2022	1,6950	-3,69%	1,7300	1,7300	1,6700	2.723	4.619,73
09/5/2022	1,7600	-1,68%	1,7000	1,7600	1,7000	248	429,90
06/5/2022	1,7900	-1,92%	1,7050	1,7900	1,7000	1.220	2.077,70
05/5/2022	1,8250	-1,08%	1,8450	1,8450	1,8000	3.612	6.582,54
04/5/2022	1,8450	0,00%	1,8450	1,8450	1,8450		,00
03/5/2022	1,8450	0,27%	1,8500	1,8500	1,8450	600	1.107,10
29/4/2022	1,8400	-4,17%	1,8900	1,8900	1,7900	1.436	2.583,74
28/4/2022	1,9200	6,37%	1,9200	1,9200	1,9200	101	193,92
27/4/2022	1,8050	-6,48%	1,7800	1,8500	1,7800	8.123	14.610,21
26/4/2022	1,9300	2,12%	1,8800	1,9300	1,8800	1.540	2.936,95
21/4/2022	1,8900	-0,53%	1,9000	1,9000	1,8000	2.100	3.879,00
20/4/2022	1,9000	1,06%	1,9200	1,9200	1,9000	160	304,20
19/4/2022	1,8800	-2,34%	1,9250	1,9300	1,8100	6.900	12.957,16
14/4/2022	1,9250	11,92%	1,7650	1,9800	1,7500	26.435	50.362,41
13/4/2022	1,7200	-2,82%	1,6850	1,7400	1,6850	2.675	4.577,90
12/4/2022	1,7700	0,00%	1,7700	1,7700	1,7700		,00
11/4/2022	1,7700	-0,56%	1,6800	1,7800	1,6800	910	1.579,68
08/4/2022	1,7800	0,28%	1,7750	1,7800	1,7750	290	515,25
07/4/2022	1,7750	-0,56%	1,6800	1,7750	1,6800	670	1.141,75
06/4/2022	1,7850	0,28%	1,6900	1,7850	1,6900	700	1.226,80
05/4/2022	1,7800	2,89%	1,7800	1,7800	1,7800	130	231,40
04/4/2022	1,7300	-1,14%	1,7000	1,7500	1,6600	1.275	2.149,34
01/4/2022	1,7500	2,94%	1,6700	1,7600	1,6700	2.154	3.722,71
31/3/2022	1,7000	0,00%	1,6500	1,7800	1,6500	1.701	2.878,34

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.%