Συνεχης ενημερωση

ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)

1,5600 €

-0,0100 (-0,64%)

Άνοιγμα 1,5700
Υψηλό 1,5780
Χαμηλό 1,5520

Όγκος 164.600
Τζίρος 256.672 €
Πράξεις 215

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/3/2022	1,1820	-0,76%	1,1910	1,2010	1,1810	104.963	124.901,67
18/3/2022	1,1910	-1,33%	1,2030	1,2100	1,1900	147.358	176.311,11
17/3/2022	1,2070	-2,66%	1,2400	1,2410	1,1970	221.829	268.646,25
16/3/2022	1,2400	2,99%	1,2100	1,2440	1,2100	370.498	457.328,34
15/3/2022	1,2040	-0,33%	1,1950	1,2060	1,1800	140.138	167.196,52
14/3/2022	1,2080	-0,17%	1,2100	1,2440	1,2080	128.380	157.023,62
11/3/2022	1,2100	0,67%	1,1900	1,2310	1,1900	291.616	353.117,67
10/3/2022	1,2020	-3,14%	1,2400	1,2600	1,1900	351.340	425.807,39
09/3/2022	1,2410	0,89%	1,2300	1,2690	1,2300	202.413	252.432,78
08/3/2022	1,2300	-1,60%	1,2320	1,2510	1,1900	536.976	655.926,67
04/3/2022	1,2500	-1,57%	1,2720	1,2720	1,2280	274.551	340.092,24
03/3/2022	1,2700	2,01%	1,2450	1,2740	1,2390	145.649	183.076,15
02/3/2022	1,2450	1,22%	1,2210	1,2480	1,2000	448.460	549.958,78
01/3/2022	1,2300	-2,92%	1,2670	1,2690	1,2150	456.257	565.336,12
28/2/2022	1,2670	-4,59%	1,2700	1,2790	1,2440	354.682	445.367,95
25/2/2022	1,3280	6,24%	1,2500	1,3290	1,2500	390.995	504.027,25
24/2/2022	1,2500	-6,58%	1,2700	1,2850	1,2300	894.238	1.136.477,03
23/2/2022	1,3380	0,30%	1,3360	1,3400	1,3190	239.401	319.013,92
22/2/2022	1,3340	0,00%	1,3100	1,3340	1,2760	257.175	339.311,06
21/2/2022	1,3340	1,83%	1,3000	1,3350	1,2900	240.686	315.124,91
18/2/2022	1,3100	-0,15%	1,3120	1,3150	1,2900	181.894	237.463,40
17/2/2022	1,3120	-1,80%	1,3220	1,3300	1,3110	211.996	279.567,19
16/2/2022	1,3360	-0,45%	1,3450	1,3460	1,3270	309.919	414.317,65
15/2/2022	1,3420	0,52%	1,3350	1,3560	1,3250	404.881	543.271,25
14/2/2022	1,3350	1,91%	1,2900	1,3480	1,2760	983.362	1.302.225,10
11/2/2022	1,3100	6,07%	1,2230	1,3100	1,2230	947.301	1.214.406,06
10/2/2022	1,2350	-0,96%	1,2400	1,2450	1,2220	209.971	259.323,08
09/2/2022	1,2470	-1,03%	1,2600	1,2780	1,2320	450.520	561.658,45
08/2/2022	1,2600	-1,56%	1,2710	1,2710	1,2450	259.902	326.212,86
07/2/2022	1,2800	-2,29%	1,3020	1,3090	1,2600	186.634	238.876,88
04/2/2022	1,3100	1,16%	1,3100	1,3140	1,2800	165.744	215.745,02
03/2/2022	1,2950	1,33%	1,2750	1,3200	1,2750	501.823	653.734,22
02/2/2022	1,2780	3,15%	1,2390	1,3100	1,2310	424.604	544.202,79
01/2/2022	1,2390	-0,88%	1,2650	1,2680	1,2370	148.597	185.163,30
31/1/2022	1,2500	-0,79%	1,2600	1,2710	1,2440	134.180	168.570,11
28/1/2022	1,2600	0,40%	1,2540	1,2720	1,2360	216.396	270.261,61
27/1/2022	1,2550	-0,40%	1,2400	1,2600	1,2240	323.019	400.812,83
26/1/2022	1,2600	-2,85%	1,2800	1,2950	1,2420	661.619	836.084,76
25/1/2022	1,2970	0,00%	1,2540	1,2970	1,2540	342.340	435.187,07
24/1/2022	1,2970	-1,67%	1,3200	1,3200	1,2830	225.846	291.616,33
21/1/2022	1,3190	-2,30%	1,3400	1,3400	1,3050	349.974	460.923,23
20/1/2022	1,3500	2,20%	1,3210	1,3500	1,3190	271.484	361.687,00
19/1/2022	1,3210	0,08%	1,3160	1,3430	1,3150	150.912	200.459,90
18/1/2022	1,3200	-2,22%	1,3500	1,3500	1,3200	354.527	472.070,95
17/1/2022	1,3500	-0,30%	1,3450	1,3640	1,3410	166.467	224.936,62
14/1/2022	1,3540	-2,52%	1,3760	1,3870	1,3360	319.062	432.402,17
13/1/2022	1,3890	-0,07%	1,3880	1,3930	1,3700	300.459	416.460,51
12/1/2022	1,3900	0,51%	1,3800	1,3930	1,3690	379.766	525.577,49
11/1/2022	1,3830	3,52%	1,3250	1,3850	1,3250	540.534	740.617,21
10/1/2022	1,3360	0,23%	1,3200	1,3600	1,3200	138.319	185.673,15
07/1/2022	1,3330	-0,07%	1,3200	1,3350	1,3020	82.063	108.499,58
05/1/2022	1,3340	0,68%	1,3250	1,3340	1,3030	72.704	95.701,56
04/1/2022	1,3250	-1,05%	1,3400	1,3450	1,3110	162.914	216.916,46
03/1/2022	1,3390	3,08%	1,2970	1,3390	1,2880	132.971	175.971,40
31/12/2021	1,2990	3,92%	1,2360	1,2990	1,2360	190.040	240.890,44
30/12/2021	1,2500	-0,40%	1,2600	1,2600	1,2310	295.068	367.603,69
29/12/2021	1,2550	-0,40%	1,2580	1,2800	1,2520	139.655	176.048,73
28/12/2021	1,2600	-0,08%	1,2610	1,2780	1,2520	102.643	129.847,31
27/12/2021	1,2610	-1,48%	1,2800	1,2810	1,2600	129.291	164.569,98
23/12/2021	1,2800	-1,08%	1,3070	1,3160	1,2800	128.244	166.321,04
22/12/2021	1,2940	-0,99%	1,3100	1,3180	1,2870	91.864	119.273,91
21/12/2021	1,3070	-2,32%	1,3360	1,3390	1,3070	72.384	95.776,19
20/12/2021	1,3380	0,60%	1,2830	1,3380	1,2830	276.057	363.090,13
17/12/2021	1,3300	1,29%	1,3130	1,3300	1,2900	184.801	243.850,46
16/12/2021	1,3130	1,16%	1,3020	1,3250	1,2990	93.255	121.879,36
15/12/2021	1,2980	-2,48%	1,3260	1,3300	1,2960	133.829	175.019,25
14/12/2021	1,3310	-1,04%	1,3400	1,3430	1,3210	60.205	79.979,69
13/12/2021	1,3450	-1,97%	1,3720	1,3890	1,3300	145.446	198.268,67
10/12/2021	1,3720	0,88%	1,3600	1,3960	1,3600	204.340	281.793,26
09/12/2021	1,3600	0,82%	1,3400	1,3750	1,3400	82.762	112.639,78
08/12/2021	1,3490	-0,30%	1,3570	1,3620	1,3480	61.506	83.333,45
07/12/2021	1,3530	0,15%	1,3600	1,3800	1,3490	214.739	293.722,34
06/12/2021	1,3510	-2,81%	1,3700	1,3850	1,3410	190.207	260.132,04
03/12/2021	1,3900	2,51%	1,3530	1,3920	1,3530	276.316	380.327,85
02/12/2021	1,3560	-1,74%	1,3540	1,3800	1,3500	203.060	276.243,69
01/12/2021	1,3800	3,45%	1,3370	1,3900	1,3340	621.308	849.873,30
30/11/2021	1,3340	-1,19%	1,3160	1,3450	1,3000	370.681	493.407,53
29/11/2021	1,3500	4,65%	1,2850	1,3890	1,2850	503.471	668.011,41
26/11/2021	1,2900	-1,98%	1,2730	1,2900	1,2420	656.630	830.983,51
25/11/2021	1,3160	3,46%	1,2800	1,3160	1,2720	154.208	199.096,28
24/11/2021	1,2720	-1,40%	1,2900	1,3020	1,2670	310.444	396.540,75
23/11/2021	1,2900	-1,38%	1,3170	1,3170	1,2900	269.306	348.174,53
22/11/2021	1,3080	-0,38%	1,3170	1,3350	1,2950	140.580	183.784,05
19/11/2021	1,3130	-0,98%	1,3480	1,3480	1,3110	135.170	179.104,98
18/11/2021	1,3260	0,00%	1,3390	1,3560	1,3260	186.649	249.715,21
17/11/2021	1,3260	1,22%	1,3200	1,3380	1,3010	247.280	327.041,54
16/11/2021	1,3100	-2,31%	1,3320	1,3430	1,3060	273.128	361.655,14
15/11/2021	1,3410	-0,07%	1,3390	1,3480	1,3280	54.139	72.443,41
12/11/2021	1,3420	-1,90%	1,3550	1,3680	1,3260	323.314	433.770,85
11/11/2021	1,3680	1,18%	1,3470	1,3680	1,3400	217.868	294.413,58
10/11/2021	1,3520	0,00%	1,3500	1,3600	1,3460	81.640	110.258,36
09/11/2021	1,3520	-0,59%	1,3510	1,3650	1,3490	136.406	184.853,39
08/11/2021	1,3600	0,15%	1,3590	1,3690	1,3390	178.886	242.828,37
05/11/2021	1,3580	-0,15%	1,3600	1,3600	1,3300	214.347	288.139,86
04/11/2021	1,3600	-1,31%	1,3840	1,3840	1,3550	142.608	194.679,31
03/11/2021	1,3780	1,85%	1,3600	1,3780	1,3580	184.901	253.161,78
02/11/2021	1,3530	-1,96%	1,3990	1,4040	1,3530	981.764	1.363.033,67
01/11/2021	1,3800	-0,14%	1,3820	1,4080	1,3760	207.976	289.031,51
29/10/2021	1,3820	-0,86%	1,4060	1,4060	1,3800	88.788	123.170,99
27/10/2021	1,3940	-2,24%	1,4180	1,4180	1,3940	159.953	223.936,84
26/10/2021	1,4260	0,71%	1,3980	1,4260	1,3970	146.046	205.991,44
25/10/2021	1,4160	0,07%	1,4030	1,4170	1,4000	74.630	105.305,14
22/10/2021	1,4150	-1,39%	1,4310	1,4350	1,4150	159.572	227.202,62
21/10/2021	1,4350	-0,07%	1,4200	1,4350	1,4100	142.400	202.834,41
20/10/2021	1,4360	1,13%	1,4200	1,4490	1,3920	402.300	570.795,84
19/10/2021	1,4200	0,71%	1,4080	1,4280	1,4040	97.022	137.365,03
18/10/2021	1,4100	-1,74%	1,4490	1,4490	1,4100	78.562	111.896,79
15/10/2021	1,4350	3,02%	1,4000	1,4470	1,4000	353.898	505.621,10
14/10/2021	1,3930	0,22%	1,3900	1,4000	1,3710	179.188	248.806,23
13/10/2021	1,3900	-10,32%	1,4500	1,4690	1,3900	1.025.906	1.457.355,82
12/10/2021	1,5500	16,54%	1,3120	1,5500	1,3030	2.539.817	3.908.414,01
11/10/2021	1,3300	-1,19%	1,3680	1,3680	1,3250	82.759	110.443,86
08/10/2021	1,3460	0,30%	1,3360	1,3740	1,3300	170.494	230.725,09
07/10/2021	1,3420	1,67%	1,3200	1,3650	1,3200	295.731	399.022,17
06/10/2021	1,3200	-0,75%	1,3300	1,3360	1,3030	127.414	168.023,27
05/10/2021	1,3300	0,61%	1,3200	1,3370	1,3130	118.161	156.186,43
04/10/2021	1,3220	0,46%	1,3000	1,3280	1,2930	87.874	115.658,85
01/10/2021	1,3160	-0,30%	1,2900	1,3330	1,2870	145.712	191.877,82
30/9/2021	1,3200	-0,30%	1,3240	1,3400	1,3050	235.423	311.943,13
29/9/2021	1,3240	0,15%	1,3300	1,3400	1,3120	97.111	128.682,52
28/9/2021	1,3220	-2,29%	1,3300	1,3630	1,3220	128.236	170.876,37
27/9/2021	1,3530	3,28%	1,3190	1,3670	1,3150	269.299	363.015,75
24/9/2021	1,3100	-1,65%	1,3270	1,3450	1,3060	374.291	493.309,71
23/9/2021	1,3320	-1,91%	1,3780	1,3780	1,3260	237.422	322.750,61
22/9/2021	1,3580	-0,29%	1,3690	1,3770	1,3570	144.358	196.743,23
21/9/2021	1,3620	-0,44%	1,3750	1,3890	1,3450	307.779	419.934,83
20/9/2021	1,3680	-2,84%	1,3660	1,3890	1,3500	445.378	606.024,24
17/9/2021	1,4080	0,72%	1,4000	1,4210	1,3830	404.147	566.132,95
16/9/2021	1,3980	0,79%	1,3950	1,4240	1,3800	305.923	429.746,38
15/9/2021	1,3870	-1,00%	1,3940	1,4020	1,3770	385.704	536.158,68
14/9/2021	1,4010	-2,03%	1,4100	1,4200	1,3950	462.982	649.649,42
13/9/2021	1,4300	-2,32%	1,4680	1,4710	1,4020	350.279	504.398,02
10/9/2021	1,4640	3,76%	1,4260	1,4700	1,4260	292.930	427.108,03
09/9/2021	1,4110	-1,60%	1,4480	1,4480	1,4100	267.289	381.437,74
08/9/2021	1,4340	-1,44%	1,4500	1,4520	1,4250	281.439	404.511,22
07/9/2021	1,4550	-1,42%	1,4760	1,4900	1,4550	177.589	261.880,25
06/9/2021	1,4760	-0,27%	1,5040	1,5040	1,4680	268.558	396.273,58
03/9/2021	1,4800	-0,80%	1,4950	1,5240	1,4800	189.843	284.374,87
02/9/2021	1,4920	-1,19%	1,5360	1,5360	1,4900	396.542	598.030,32
01/9/2021	1,5100	-2,64%	1,5500	1,5660	1,5100	454.003	696.139,91
31/8/2021	1,5510	-1,84%	1,5960	1,5980	1,5310	347.215	543.145,93
30/8/2021	1,5800	7,19%	1,4720	1,5990	1,4720	932.021	1.460.676,78
27/8/2021	1,4740	0,14%	1,4710	1,4840	1,4710	165.626	244.276,12
26/8/2021	1,4720	-1,41%	1,4800	1,5090	1,4720	344.142	514.041,90
25/8/2021	1,4930	-0,80%	1,5010	1,5180	1,4930	372.195	559.385,06
24/8/2021	1,5050	-0,53%	1,5100	1,5250	1,4920	422.236	634.820,59
23/8/2021	1,5130	0,33%	1,5100	1,5360	1,5100	313.459	476.582,14
20/8/2021	1,5080	-0,20%	1,4880	1,5490	1,4880	612.669	941.346,33
19/8/2021	1,5110	0,07%	1,4760	1,5280	1,4560	485.605	723.649,39
18/8/2021	1,5100	4,28%	1,4460	1,5100	1,4420	549.640	810.144,61
17/8/2021	1,4480	-2,56%	1,4880	1,4990	1,4400	587.060	855.578,33
16/8/2021	1,4860	1,23%	1,4450	1,5350	1,4450	1.471.907	2.218.748,21
13/8/2021	1,4680	7,78%	1,3240	1,5000	1,3240	3.972.029	5.682.618,59
12/8/2021	1,3620	-4,22%	1,3900	1,4320	1,3610	304.741	427.603,21
11/8/2021	1,4220	5,18%	1,3520	1,4350	1,3510	245.307	341.390,85
10/8/2021	1,3520	-0,44%	1,3500	1,3700	1,3500	172.812	234.330,81
09/8/2021	1,3580	-1,24%	1,3800	1,3800	1,3570	99.282	135.775,29
06/8/2021	1,3750	-4,25%	1,4400	1,4400	1,3640	136.303	188.798,06
05/8/2021	1,4360	1,84%	1,4380	1,4600	1,4000	186.874	267.306,34
04/8/2021	1,4100	-5,69%	1,4710	1,4870	1,4100	343.871	496.840,25
03/8/2021	1,4950	6,79%	1,4000	1,5250	1,3940	2.396.974	3.513.103,72
02/8/2021	1,4000	8,53%	1,3300	1,4020	1,3200	1.113.533	1.518.619,71
30/7/2021	1,2900	0,39%	1,2850	1,3000	1,2660	160.461	205.804,57
29/7/2021	1,2850	0,47%	1,2460	1,2900	1,2460	363.735	465.665,15
28/7/2021	1,2790	-4,48%	1,3500	1,3500	1,2770	298.866	387.429,55
27/7/2021	1,3390	3,40%	1,2990	1,3400	1,2900	510.011	672.518,73
26/7/2021	1,2950	4,60%	1,2430	1,2960	1,2290	344.125	435.109,36
23/7/2021	1,2380	0,73%	1,2210	1,2500	1,2210	187.669	232.349,68
22/7/2021	1,2290	-0,49%	1,2160	1,2400	1,2060	214.976	263.254,94
21/7/2021	1,2350	1,15%	1,2210	1,2500	1,2210	200.926	248.645,27
20/7/2021	1,2210	0,00%	1,2200	1,2450	1,2200	107.357	132.359,36
19/7/2021	1,2210	-4,61%	1,2640	1,2640	1,2190	109.626	135.365,34
16/7/2021	1,2800	-14,09%	1,3200	1,3200	1,2800	243.485	316.637,53
15/7/2021	1,4900	-0,20%	1,5200	1,5300	1,4750	685.504	1.024.938,34
14/7/2021	1,4930	5,14%	1,4200	1,5010	1,4200	382.093	567.414,52
13/7/2021	1,4200	-2,07%	1,4530	1,4620	1,4160	1.588.579	2.260.095,47
12/7/2021	1,4500	-0,41%	1,4500	1,4690	1,4500	96.079	139.892,00
09/7/2021	1,4560	0,41%	1,4390	1,4640	1,4360	143.082	207.770,00
08/7/2021	1,4500	-2,68%	1,4520	1,4740	1,4500	148.606	216.948,00
07/7/2021	1,4900	-0,07%	1,4910	1,5000	1,4620	110.719	164.364,00
06/7/2021	1,4910	1,71%	1,4670	1,4940	1,4440	87.034	128.428,00
05/7/2021	1,4660	-1,28%	1,4850	1,4860	1,4660	85.909	126.832,00
02/7/2021	1,4850	-1,00%	1,4900	1,5000	1,4830	488.180	822.999,00
01/7/2021	1,5000	-0,66%	1,5100	1,5100	1,4950	105.578	158.564,00
30/6/2021	1,5100	1,00%	1,4810	1,5150	1,4760	6.172.431	10.472.508,00
29/6/2021	1,4950	-1,58%	1,5300	1,5390	1,4950	75.463	113.464,00
28/6/2021	1,5190	1,20%	1,5010	1,5380	1,4950	138.784	211.078,00
25/6/2021	1,5010	0,74%	1,4900	1,5350	1,4900	73.722	111.428,00
24/6/2021	1,4900	-0,53%	1,4920	1,5020	1,4760	129.106	192.472,00
23/6/2021	1,4980	-2,22%	1,5320	1,5500	1,4850	280.554	420.681,00
22/6/2021	1,5320	-0,97%	1,5540	1,5560	1,5130	76.973	118.334,00
18/6/2021	1,5470	0,98%	1,5320	1,5680	1,5100	359.438	555.925,00
17/6/2021	1,5320	0,46%	1,5360	1,6000	1,5220	13.465.957	22.850.816,00
16/6/2021	1,5250	1,13%	1,5080	1,5470	1,4740	288.859	436.623,00
15/6/2021	1,5080	-8,05%	1,6100	1,6190	1,5080	496.453	771.276,00
14/6/2021	1,6400	0,00%	1,6010	1,6410	1,5900	1.304.628	2.103.388,00
11/6/2021	1,6400	5,53%	1,5600	1,6550	1,5600	1.650.532	2.682.296,00
10/6/2021	1,5540	6,51%	1,4590	1,5580	1,4500	924.079	1.391.484,00
09/6/2021	1,4590	4,36%	1,3800	1,4590	1,3740	8.174.558	11.846.652,00
08/6/2021	1,3980	1,30%	1,3700	1,3980	1,3660	142.620	197.218,00
07/6/2021	1,3800	0,36%	1,3690	1,3900	1,3690	154.451	213.203,00
04/6/2021	1,3750	-1,36%	1,3900	1,3920	1,3720	49.810	68.815,00
03/6/2021	1,3940	-1,06%	1,3910	1,3940	1,3710	114.389	158.197,00
02/6/2021	1,4090	0,71%	1,3990	1,4240	1,3800	5.467.017	8.171.405,00
01/6/2021	1,3990	-1,82%	1,4110	1,4200	1,3710	174.713	242.270,00
31/5/2021	1,4250	1,14%	1,4100	1,4260	1,3660	318.051	446.671,00
28/5/2021	1,4090	0,93%	1,3940	1,4650	1,3840	20.772.563	25.020.328,00
27/5/2021	1,3960	4,73%	1,3390	1,3960	1,3100	3.696.074	5.495.399,00
26/5/2021	1,3330	2,46%	1,3060	1,3490	1,3050	89.990	118.771,00
25/5/2021	1,3010	-0,08%	1,3250	1,3250	1,2930	161.015	210.607,00
24/5/2021	1,3020	1,32%	1,2850	1,3580	1,2850	161.049	213.314,00
21/5/2021	1,2850	-1,15%	1,3050	1,3060	1,2770	325.598	419.297,00
20/5/2021	1,3000	-2,26%	1,3290	1,3290	1,2800	184.143	241.091,00
19/5/2021	1,3300	-2,13%	1,3530	1,3650	1,3150	218.576	291.483,00
18/5/2021	1,3590	-0,51%	1,3790	1,3870	1,3500	138.859	188.770,00
17/5/2021	1,3660	-1,01%	1,3900	1,4040	1,3660	217.857	300.724,00
14/5/2021	1,3800	1,17%	1,3720	1,3800	1,3590	138.774	190.056,00
13/5/2021	1,3640	2,10%	1,3430	1,3960	1,3130	406.200	553.379,00
12/5/2021	1,3360	0,53%	1,3540	1,3750	1,3160	230.947	309.916,00
11/5/2021	1,3290	2,23%	1,2800	1,3320	1,2800	238.512	313.174,00
10/5/2021	1,3000	2,44%	1,2620	1,3000	1,2620	157.688	202.157,00
07/5/2021	1,2690	-0,86%	1,2710	1,3100	1,2690	361.198	464.845,00
06/5/2021	1,2800	-1,16%	1,2830	1,3060	1,2800	198.103	255.450,00
05/5/2021	1,2950	-4,07%	1,3500	1,3500	1,2800	415.811	541.193,00
29/4/2021	1,3500	-3,57%	1,4000	1,4240	1,3500	234.091	321.666,00
28/4/2021	1,4000	2,19%	1,3620	1,4100	1,3620	241.861	336.680,00
27/4/2021	1,3700	-3,86%	1,4250	1,4260	1,3600	3.672.914	5.467.568,00
26/4/2021	1,4250	-3,00%	1,4890	1,4900	1,4150	388.289	557.412,00
23/4/2021	1,4690	3,09%	1,4210	1,4690	1,4180	582.807	847.262,00
22/4/2021	1,4250	14,64%	1,2500	1,4260	1,2500	1.106.848	1.517.489,00
21/4/2021	1,2430	2,05%	1,2100	1,2500	1,1850	394.545	484.539,00
20/4/2021	1,2180	-0,98%	1,2200	1,2380	1,1750	456.418	547.095,00
19/4/2021	1,2300	-6,11%	1,2990	1,2990	1,2040	648.783	801.685,00
16/4/2021	1,3100	-1,58%	1,3140	1,3440	1,3100	203.139	269.371,00
15/4/2021	1,3310	0,83%	1,3200	1,3390	1,3200	142.560	189.241,00
14/4/2021	1,3200	-2,37%	1,3500	1,3550	1,3200	256.131	340.982,00
13/4/2021	1,3520	0,45%	1,3460	1,3690	1,3310	246.927	331.814,00
12/4/2021	1,3460	-1,75%	1,3800	1,3800	1,3460	214.170	290.792,00
09/4/2021	1,3700	1,48%	1,3510	1,3700	1,3510	125.051	170.240,00
08/4/2021	1,3500	0,37%	1,3300	1,3740	1,3300	182.210	247.268,00
07/4/2021	1,3450	-1,90%	1,3700	1,3780	1,3200	409.475	552.525,00
06/4/2021	1,3710	-4,79%	1,4200	1,4200	1,3700	614.861	851.427,00
01/4/2021	1,4400	-1,03%	1,4250	1,4400	1,4010	503.896	714.454,00
31/3/2021	1,4550	-3,90%	1,4860	1,5020	1,4520	689.725	1.018.714,00
30/3/2021	1,5140	3,49%	1,4670	1,5140	1,4500	273.406	403.439,00
29/3/2021	1,4630	1,60%	1,4200	1,4680	1,4150	487.592	707.219,00
26/3/2021	1,4400	-1,84%	1,4500	1,4700	1,4220	493.887	710.270,00
24/3/2021	1,4670	-0,14%	1,4700	1,4980	1,4360	480.431	708.726,00
23/3/2021	1,4690	3,45%	1,4200	1,4770	1,3950	4.014.893	5.989.081,00
22/3/2021	1,4200	0,00%	1,4200	1,4290	1,3870	380.541	533.749,00
19/3/2021	1,4200	0,21%	1,4170	1,4470	1,3820	409.505	576.717,00
18/3/2021	1,4170	-0,56%	1,4300	1,4820	1,3860	1.594.096	2.270.608,00
17/3/2021	1,4250	-1,72%	1,4300	1,5040	1,4010	801.430	1.165.887,00
16/3/2021	1,4500	-9,32%	1,4900	1,5150	1,4050	1.368.791	1.991.982,00
12/3/2021	1,5990	-0,74%	1,6120	1,6670	1,5830	742.375	1.208.490,00
11/3/2021	1,6110	0,69%	1,6400	1,6770	1,5900	1.071.743	1.758.998,00
10/3/2021	1,6000	14,29%	1,4200	1,6200	1,4200	1.617.387	2.478.982,00
09/3/2021	1,4000	3,02%	1,3600	1,4050	1,3500	328.472	452.230,00
08/3/2021	1,3590	0,67%	1,3500	1,3800	1,3450	311.004	422.826,00
05/3/2021	1,3500	0,75%	1,3450	1,3730	1,3400	258.991	351.908,00
04/3/2021	1,3400	-0,74%	1,3260	1,3600	1,3260	76.354	102.694,00
03/3/2021	1,3500	1,28%	1,3600	1,4000	1,3430	171.448	234.630,00
02/3/2021	1,3330	-0,52%	1,3580	1,3650	1,3200	207.652	278.396,00
01/3/2021	1,3400	-3,53%	1,4000	1,4080	1,3350	319.706	436.696,00
26/2/2021	1,3890	2,89%	1,3400	1,3890	1,3200	338.489	451.752,00
25/2/2021	1,3500	-2,17%	1,3800	1,4000	1,3410	296.843	403.575,00
24/2/2021	1,3800	-0,86%	1,3920	1,4290	1,3800	140.084	196.075,00
23/2/2021	1,3920	-1,69%	1,4180	1,4450	1,3820	158.795	224.684,00
22/2/2021	1,4160	-1,67%	1,4400	1,4400	1,3870	129.119	183.483,00
19/2/2021	1,4400	-2,57%	1,4680	1,4850	1,4270	586.532	847.280,00
18/2/2021	1,4780	0,54%	1,4750	1,4920	1,4460	325.752	480.681,00
17/2/2021	1,4700	3,30%	1,4200	1,4700	1,4000	576.082	798.885,00
16/2/2021	1,4230	-3,33%	1,4800	1,4800	1,4120	285.148	409.503,00
15/2/2021	1,4720	2,94%	1,4300	1,4940	1,4300	216.871	321.079,00
12/2/2021	1,4300	0,92%	1,4150	1,4750	1,4150	397.099	574.796,00
11/2/2021	1,4170	7,84%	1,3150	1,4190	1,3140	352.392	490.260,00
10/2/2021	1,3140	1,08%	1,3000	1,3170	1,2850	143.044	186.421,00
09/2/2021	1,3000	-2,26%	1,3500	1,3500	1,3000	202.870	267.326,00
08/2/2021	1,3300	3,10%	1,3180	1,3660	1,3010	371.851	498.701,00
05/2/2021	1,2900	-0,85%	1,3010	1,3200	1,2820	177.900	231.642,00
04/2/2021	1,3010	-3,99%	1,3600	1,3600	1,3000	328.034	430.801,00
03/2/2021	1,3550	1,04%	1,3400	1,3670	1,3210	129.722	174.792,00
02/2/2021	1,3410	-0,30%	1,3450	1,3780	1,3290	363.794	493.527,00
01/2/2021	1,3450	-3,93%	1,3850	1,4100	1,3370	413.395	561.879,00
29/1/2021	1,4000	-4,76%	1,4700	1,4700	1,4000	348.120	492.670,00
28/1/2021	1,4700	-0,54%	1,4900	1,4990	1,4280	382.041	556.637,00
27/1/2021	1,4780	3,87%	1,4230	1,5380	1,4230	427.099	637.221,00
26/1/2021	1,4230	-3,46%	1,4740	1,4750	1,4230	156.561	226.306,00
25/1/2021	1,4740	-3,28%	1,5680	1,5680	1,4590	213.915	317.912,00
22/1/2021	1,5240	-2,56%	1,5640	1,5640	1,5200	164.471	251.443,00
21/1/2021	1,5640	1,49%	1,5930	1,5930	1,5400	92.511	144.267,00
20/1/2021	1,5410	-1,34%	1,5600	1,5870	1,5410	271.495	421.005,00
19/1/2021	1,5620	-0,95%	1,5770	1,5980	1,5620	176.856	278.335,00
18/1/2021	1,5770	-0,19%	1,6120	1,6120	1,5500	66.573	104.996,00
15/1/2021	1,5800	-1,80%	1,5820	1,6150	1,5800	228.517	363.256,00
14/1/2021	1,6090	-2,78%	1,6390	1,6850	1,6020	382.121	626.156,00
13/1/2021	1,6550	6,43%	1,5550	1,6660	1,5550	368.159	599.913,00
12/1/2021	1,5550	1,57%	1,5270	1,5640	1,5210	167.402	258.496,00
11/1/2021	1,5310	-5,20%	1,6400	1,6400	1,5310	229.443	357.124,00
08/1/2021	1,6150	0,00%	1,6370	1,6520	1,5890	162.399	261.386,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1600	8,00 %	0,1600	2.915
MTLN	44,0600	3,43 %	1,4600	311.646
ΜΕΒΑ	9,1000	3,41 %	0,3000	52.494
ΝΤΟΠΛΕΡ	0,7100	2,90 %	0,0200	9.208
ΦΡΙΓΟ	0,4990	2,25 %	0,0110	42.244
ΕΛΧΑ	3,1950	2,08 %	0,0650	169.252
ΑΛΜΥ	4,9500	2,06 %	0,1000	18.938
ΠΛΑΚΡ	15,0000	2,04 %	0,3000	120
ΑΤΡΑΣΤ	10,8500	1,88 %	0,2000	422
ΝΑΥΠ	1,4350	1,77 %	0,0250	22.380

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6600	-5,43 %	-0,4400	13.646.241
ΑΤΕΚ	1,6000	-4,19 %	-0,0700	3.947
EIS	1,6720	-3,02 %	-0,0520	80.327
ONYX	2,2500	-3,02 %	-0,0700	167.604
ΣΕΝΤΡ	0,3280	-2,96 %	-0,0100	2.977
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.323
ΧΑΙΔΕ	0,7400	-2,63 %	-0,0200	2.046
ΤΖΚΑ	1,3450	-2,54 %	-0,0350	25
ΙΚΤΙΝ	0,3970	-2,46 %	-0,0100	103.902
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6600	-5,43 %	-0,4400	103.353.450
ΠΕΙΡ	6,7080	-1,76 %	-0,1200	28.774.788
ΕΥΡΩΒ	3,2750	-2,03 %	-0,0680	20.708.705
ΕΤΕ	12,7250	0,35 %	0,0450	18.161.102
ΑΛΦΑ	3,4100	-1,87 %	-0,0650	15.303.774
MTLN	44,0600	3,43 %	1,4600	13.632.058
ΜΠΕΛΑ	27,7600	0,87 %	0,2400	7.892.974
ΟΠΑΠ	18,2200	0,61 %	0,1100	4.356.085
ΔΕΗ	15,1700	-0,20 %	-0,0300	3.445.995
BOCHGR	7,9400	-1,98 %	-0,1600	3.345.150

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6600	-5,43 %	13.646.241	103,35εκ.
ΕΥΡΩΒ	3,2750	-2,03 %	6.325.473	20,71εκ.
ΑΛΦΑ	3,4100	-1,87 %	4.468.635	15,30εκ.
ΠΕΙΡ	6,7080	-1,76 %	4.304.190	28,77εκ.
ΙΝΛΟΤ	1,1140	-0,89 %	1.851.987	2,06εκ.
ΕΤΕ	12,7250	0,35 %	1.436.006	18,16εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.068.618	1,07εκ.
CREDIA	1,4780	1,09 %	506.088	736,7χιλ.
BOCHGR	7,9400	-1,98 %	419.717	3,35εκ.
ΦΒΜΕΖΖ	0,0665	0,00 %	318.503	20.907

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6600	-5,43 %	13.646.241	4,46 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.068.618	3,20 %
EIS	1,6720	-3,02 %	80.327	0,52 %
ΜΕΒΑ	9,1000	3,41 %	52.494	0,50 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
ΣΠΙ	0,6040	0,00 %	45.775	0,43 %
ΒΙΟΣΚ	3,2000	1,27 %	72.669	0,42 %
ΠΕΙΡ	6,7080	-1,76 %	4.304.190	0,34 %
ΕΚΤΕΡ	3,0400	-0,65 %	89.860	0,33 %
ΙΝΛΙΦ	5,4600	1,11 %	49.383	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.068.618	9,00 %
ΝΤΟΠΛΕΡ	0,7100	2,90 %	9.208	7,25 %
ΙΑΤΡ	1,8600	-2,11 %	18.489	6,32 %
ΟΠΤΡΟΝ	2,1600	8,00 %	2.915	6,00 %
ΙΚΤΙΝ	0,3970	-2,46 %	103.902	5,90 %
ΔΡΟΜΕ	0,3320	0,00 %	1.750	5,42 %
ΠΑΙΡ	0,9100	-1,94 %	3.630	5,17 %
ΣΙΔΜΑ	1,5200	1,67 %	6.404	5,02 %
ΕΛΧΑ	3,1950	2,08 %	169.252	4,79 %
ΑΤΕΚ	1,6000	-4,19 %	3.947	4,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%