Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,4600 €

0,0400 (1,65%)

Άνοιγμα 2,4100
Υψηλό 2,4600
Χαμηλό 2,4000

Όγκος 1.317
Τζίρος 3.191 €
Πράξεις 25

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/6/2024	2,0200	-0,98%	2,0400	2,0600	2,0100	14.813	30.049,91
25/6/2024	2,0400	-3,32%	2,1000	2,1300	2,0400	25.296	52.681,43
21/6/2024	2,1100	-1,40%	2,1000	2,1400	2,1000	2.836	5.995,74
20/6/2024	2,1400	0,47%	2,1200	2,1400	2,0700	8.979	18.771,39
19/6/2024	2,1300	-1,84%	2,1700	2,1700	2,1100	4.412	9.471,36
18/6/2024	2,1700	-0,46%	2,1900	2,2100	2,1400	3.975	8.608,62
17/6/2024	2,1800	0,93%	2,1800	2,2300	2,1200	6.934	14.927,16
14/6/2024	2,1600	-2,26%	2,2100	2,2100	2,1600	4.699	10.225,56
13/6/2024	2,2100	-3,91%	2,2700	2,2700	2,2000	9.071	20.182,85
12/6/2024	2,3000	0,00%	2,2500	2,3000	2,2400	286	648,55
11/6/2024	2,3000	0,00%	2,2700	2,3200	2,2700	2.493	5.729,49
10/6/2024	2,3000	0,88%	2,2400	2,3200	2,2400	5.703	12.971,45
07/6/2024	2,2800	1,33%	2,2600	2,3000	2,2100	6.820	15.288,68
06/6/2024	2,2500	0,45%	2,2000	2,2800	2,1900	4.795	10.744,77
05/6/2024	2,2400	-3,45%	2,3200	2,3200	2,2300	3.638	8.205,04
04/6/2024	2,3200	0,43%	2,2700	2,3200	2,2400	3.060	6.942,60
03/6/2024	2,3100	0,87%	2,3200	2,3200	2,3100	125	289,00
31/5/2024	2,2900	0,88%	2,3000	2,3000	2,2000	10.361	23.174,63
30/5/2024	2,2700	0,00%	2,2700	2,2700	2,2500	436	983,72
29/5/2024	2,2700	-0,87%	2,2500	2,2800	2,2300	7.269	16.431,60
28/5/2024	2,2900	-1,29%	2,2800	2,2900	2,2600	4.837	11.044,28
27/5/2024	2,3200	0,00%	2,2800	2,3200	2,2600	5.315	12.130,38
24/5/2024	2,3200	0,87%	2,3000	2,3200	2,2600	5.776	13.217,25
23/5/2024	2,3000	1,77%	2,3000	2,3000	2,2800	2.621	6.006,30
22/5/2024	2,2600	-4,64%	2,4300	2,4300	2,2600	15.269	35.051,90
21/5/2024	2,3700	-2,07%	2,3800	2,3800	2,3400	2.470	5.842,40
20/5/2024	2,4200	-0,41%	2,4500	2,4800	2,3900	7.078	17.158,60
17/5/2024	2,4300	0,41%	2,4400	2,4900	2,4000	9.737	23.556,23
16/5/2024	2,4200	2,98%	2,3500	2,4200	2,3200	6.138	14.538,24
15/5/2024	2,3500	0,00%	2,3200	2,4300	2,3100	11.873	28.176,91
14/5/2024	2,3500	2,17%	2,3200	2,3500	2,2800	7.256	16.819,11
13/5/2024	2,3000	-1,29%	2,3500	2,3600	2,2800	12.786	29.508,10
10/5/2024	2,3300	-1,27%	2,3700	2,3700	2,3300	5.090	11.998,77
09/5/2024	2,3600	0,85%	2,3100	2,3700	2,3100	5.448	12.699,17
08/5/2024	2,3400	0,43%	2,3300	2,3800	2,2700	10.945	25.139,93
02/5/2024	2,3300	-1,27%	2,3300	2,3600	2,3200	7.886	18.455,69
30/4/2024	2,3600	-3,67%	2,4400	2,4400	2,3100	18.229	42.750,78
29/4/2024	2,4500	0,41%	2,4500	2,4700	2,4500	2.232	5.472,44
26/4/2024	2,4400	-0,81%	2,4600	2,4600	2,3800	3.873	9.410,03
25/4/2024	2,4600	-0,81%	2,4400	2,4800	2,4400	2.975	7.321,50
24/4/2024	2,4800	0,00%	2,5200	2,5200	2,4400	4.865	12.059,92
23/4/2024	2,4800	0,81%	2,4700	2,5700	2,4700	6.480	16.174,15
22/4/2024	2,4600	2,07%	2,4500	2,5200	2,4000	6.931	17.082,77
19/4/2024	2,4100	0,84%	2,4000	2,4400	2,3700	9.947	23.859,45
18/4/2024	2,3900	0,42%	2,4800	2,4800	2,3700	1.886	4.557,94
17/4/2024	2,3800	0,85%	2,3400	2,5200	2,3400	5.088	12.150,72
16/4/2024	2,3600	-1,67%	2,3500	2,4000	2,3400	4.142	9.808,13
15/4/2024	2,4000	-2,44%	2,4000	2,4500	2,3700	6.248	14.985,65
12/4/2024	2,4600	-0,81%	2,4600	2,4900	2,4100	2.991	7.324,75
11/4/2024	2,4800	0,40%	2,4700	2,5000	2,4000	5.950	14.451,88
10/4/2024	2,4700	-2,37%	2,4700	2,5100	2,4600	1.257	3.111,07
09/4/2024	2,5300	-1,17%	2,4900	2,5400	2,4800	5.236	13.108,00
08/4/2024	2,5600	7,56%	2,3800	2,5600	2,3100	8.813	21.210,52
05/4/2024	2,3800	-2,06%	2,3700	2,4100	2,3300	13.437	31.672,97
04/4/2024	2,4300	-0,41%	2,4400	2,4400	2,3800	5.100	12.230,89
03/4/2024	2,4400	-0,41%	2,4600	2,4600	2,3800	13.043	31.287,04
02/4/2024	2,4500	-3,92%	2,5000	2,5300	2,4400	18.596	46.041,34
28/3/2024	2,5500	0,00%	2,5300	2,5700	2,5300	1.195	3.039,25
27/3/2024	2,5500	0,79%	2,5400	2,6100	2,5100	8.573	21.834,44
26/3/2024	2,5300	-1,17%	2,5100	2,5600	2,4900	12.625	31.608,93
22/3/2024	2,5600	1,99%	2,5400	2,5700	2,5100	7.496	19.089,71
21/3/2024	2,5100	-1,57%	2,5300	2,5500	2,4800	14.101	35.372,18
20/3/2024	2,5500	-1,16%	2,5900	2,6000	2,5300	2.180	5.539,86
19/3/2024	2,5800	0,39%	2,5600	2,5800	2,5100	4.889	12.373,74
15/3/2024	2,5700	0,00%	2,5700	2,6400	2,5500	5.755	14.811,44
14/3/2024	2,5700	-0,77%	2,5900	2,5900	2,5400	1.275	3.281,55
13/3/2024	2,5900	0,00%	2,5900	2,5900	2,5900		,00
12/3/2024	2,5900	-1,15%	2,5700	2,6200	2,5500	2.940	7.625,14
11/3/2024	2,6200	-0,76%	2,6200	2,6300	2,5500	5.035	13.050,02
08/3/2024	2,6400	1,15%	2,5800	2,6400	2,5800	5.348	14.046,38
07/3/2024	2,6100	0,38%	2,5800	2,6400	2,5600	7.051	18.165,82
06/3/2024	2,6000	2,77%	2,5300	2,6000	2,5300	7.262	18.624,72
05/3/2024	2,5300	-3,07%	2,5800	2,6600	2,5200	27.552	70.098,20
04/3/2024	2,6100	-0,38%	2,6600	2,6600	2,6100	710	1.860,45
01/3/2024	2,6200	1,55%	2,6100	2,6200	2,5600	7.221	18.750,04
29/2/2024	2,5800	3,20%	2,5300	2,6000	2,5300	16.065	41.210,20
28/2/2024	2,5000	-1,57%	2,5500	2,5500	2,4800	43.582	108.850,45
27/2/2024	2,5400	-1,55%	2,6000	2,6000	2,5000	34.559	87.203,29
26/2/2024	2,5800	2,79%	2,5600	2,5900	2,5100	10.715	27.329,03
23/2/2024	2,5100	-1,95%	2,5800	2,5800	2,4900	76.660	192.631,34
22/2/2024	2,5600	-1,92%	2,6200	2,6400	2,5500	48.297	124.430,59
21/2/2024	2,6100	-2,61%	2,6200	2,6600	2,5700	23.275	60.836,96
20/2/2024	2,6800	0,00%	2,7200	2,7200	2,6300	17.199	45.668,62
19/2/2024	2,6800	0,00%	2,6800	2,7400	2,6200	6.210	16.502,86
16/2/2024	2,6800	0,37%	2,7000	2,7000	2,6400	2.966	7.907,96
15/2/2024	2,6700	-0,74%	2,7000	2,7000	2,6000	6.357	16.745,73
14/2/2024	2,6900	-0,37%	2,6600	2,7200	2,6300	10.591	28.068,29
13/2/2024	2,7000	-2,88%	2,7100	2,7600	2,6800	4.608	12.447,10
12/2/2024	2,7800	-1,42%	2,8200	2,8200	2,6800	27.416	74.409,65
09/2/2024	2,8200	0,00%	2,8200	2,8400	2,7800	6.711	18.865,28
08/2/2024	2,8200	1,44%	2,8100	2,8200	2,7400	4.316	12.098,36
07/2/2024	2,7800	1,09%	2,7900	2,8200	2,7400	80.515	222.029,53
06/2/2024	2,7500	-2,48%	2,7900	2,8400	2,7400	32.451	90.327,25
05/2/2024	2,8200	3,30%	2,7400	2,8400	2,7200	47.424	132.446,52
02/2/2024	2,7300	5,41%	2,6500	2,7500	2,6500	79.891	216.542,99
01/2/2024	2,5900	1,17%	2,5600	2,6200	2,5000	34.726	88.387,32
31/1/2024	2,5600	2,81%	2,4900	2,5700	2,4900	19.943	50.210,57
30/1/2024	2,4900	-0,40%	2,5500	2,5700	2,4500	45.460	114.075,23
29/1/2024	2,5000	-2,34%	2,5600	2,5900	2,5000	28.814	73.468,09
26/1/2024	2,5600	-2,29%	2,6000	2,6000	2,5400	35.638	91.410,10
25/1/2024	2,6200	1,16%	2,5900	2,6300	2,5300	21.656	55.333,03
24/1/2024	2,5900	-0,38%	2,6000	2,6600	2,5700	14.077	36.471,44
23/1/2024	2,6000	0,00%	2,6200	2,6800	2,5600	11.220	28.995,16
22/1/2024	2,6000	-0,76%	2,6000	2,6400	2,5600	4.535	11.713,83
19/1/2024	2,6200	1,16%	2,6300	2,6300	2,5600	2.931	7.584,62
18/1/2024	2,5900	-0,77%	2,6100	2,6300	2,5600	7.116	18.477,93
17/1/2024	2,6100	0,00%	2,6100	2,6500	2,5500	9.765	25.278,79
16/1/2024	2,6100	-1,88%	2,6000	2,6600	2,5500	14.678	37.898,69
15/1/2024	2,6600	1,53%	2,6700	2,6800	2,6000	1.572	4.116,39
12/1/2024	2,6200	0,77%	2,6600	2,6600	2,5600	9.627	24.959,70
11/1/2024	2,6000	-1,52%	2,6400	2,7300	2,6000	17.211	45.546,55
10/1/2024	2,6400	-1,86%	2,7000	2,7000	2,6000	26.412	69.149,83
09/1/2024	2,6900	-0,37%	2,6400	2,7800	2,6300	9.646	25.761,24
08/1/2024	2,7000	0,00%	2,6700	2,7200	2,5900	32.055	84.391,14
05/1/2024	2,7000	-1,46%	2,7100	2,7400	2,6500	17.915	47.903,88
04/1/2024	2,7400	-0,36%	2,7100	2,7400	2,7000	4.572	12.415,74
03/1/2024	2,7500	0,00%	2,7100	2,7500	2,6600	2.031	5.464,40
02/1/2024	2,7500	1,85%	2,7500	2,7500	2,6500	5.994	16.151,30
29/12/2023	2,7000	0,75%	2,6800	2,7400	2,6400	4.276	11.378,34
28/12/2023	2,6800	-0,74%	2,6600	2,7000	2,6500	2.850	7.650,22
27/12/2023	2,7000	0,37%	2,7000	2,7000	2,6700	742	1.984,14
22/12/2023	2,6900	0,75%	2,7000	2,7400	2,6400	2.702	7.271,98
21/12/2023	2,6700	-3,61%	2,7500	2,7700	2,6100	35.639	94.550,59
20/12/2023	2,7700	0,36%	2,7700	2,8400	2,6700	4.024	10.935,43
19/12/2023	2,7600	2,22%	2,6800	2,7600	2,6100	15.559	41.478,00
18/12/2023	2,7000	-2,88%	2,8000	2,8000	2,7000	33.234	91.628,57
15/12/2023	2,7800	-3,14%	2,9100	2,9100	2,7800	8.606	24.106,76
14/12/2023	2,8700	-4,33%	3,0100	3,0100	2,8500	25.837	74.617,65
13/12/2023	3,0000	-1,64%	3,0900	3,0900	2,9300	10.730	31.759,68
12/12/2023	3,0500	0,00%	3,0100	3,0500	2,9700	3.427	10.283,13
11/12/2023	3,0500	0,66%	2,9500	3,0900	2,9500	4.045	12.155,65
08/12/2023	3,0300	0,33%	2,9900	3,1400	2,9500	11.729	35.419,54
07/12/2023	3,0200	1,34%	2,9300	3,0500	2,9300	10.510	31.660,81
06/12/2023	2,9800	1,02%	2,8800	3,0000	2,8800	4.348	12.949,71
05/12/2023	2,9500	-0,34%	2,9500	2,9500	2,9500	1.910	5.634,50
04/12/2023	2,9600	2,42%	2,8500	3,0000	2,8500	4.791	14.070,07
01/12/2023	2,8900	-0,69%	2,9100	2,9300	2,8500	427	1.230,07
30/11/2023	2,9100	-0,68%	2,9300	2,9500	2,8900	1.496	4.360,19
29/11/2023	2,9300	2,09%	2,9000	2,9800	2,8800	2.024	5.921,79
28/11/2023	2,8700	-4,33%	2,9300	2,9800	2,8700	16.980	49.556,90
27/11/2023	3,0000	-0,99%	3,0100	3,0100	2,9300	2.761	8.177,71
24/11/2023	3,0300	2,71%	2,9000	3,0500	2,8700	8.058	23.747,74
23/11/2023	2,9500	-1,67%	2,9300	2,9800	2,9000	3.725	10.902,75
22/11/2023	3,0000	1,01%	2,9000	3,0300	2,8900	6.484	19.024,96
21/11/2023	2,9700	2,77%	2,9000	3,1300	2,9000	13.039	39.061,28
20/11/2023	2,8900	0,70%	2,8100	2,8900	2,7900	5.118	14.520,72
17/11/2023	2,8700	-0,69%	2,9200	2,9200	2,8200	2.083	5.980,98
16/11/2023	2,8900	0,00%	2,8800	2,9000	2,8200	12.572	36.234,01
15/11/2023	2,8900	3,58%	2,7800	2,9000	2,7400	6.720	19.039,34
14/11/2023	2,7900	4,89%	2,6000	2,8000	2,5400	16.536	44.348,90
13/11/2023	2,6600	0,76%	2,5500	2,6600	2,5500	3.818	10.028,75
10/11/2023	2,6400	1,15%	2,6000	2,6400	2,5600	8.132	21.291,71
09/11/2023	2,6100	-0,38%	2,6000	2,6200	2,5600	6.677	17.346,09
08/11/2023	2,6200	1,95%	2,6000	2,6200	2,5400	17.412	44.989,76
07/11/2023	2,5700	1,18%	2,4800	2,5800	2,4500	14.952	37.515,13
06/11/2023	2,5400	2,42%	2,4300	2,7000	2,4100	29.728	74.758,74
03/11/2023	2,4800	0,81%	2,4800	2,4800	2,4000	13.969	33.947,20
02/11/2023	2,4600	2,93%	2,3900	2,4600	2,3700	13.943	33.566,42
01/11/2023	2,3900	0,00%	2,3900	2,3900	2,3500	11.606	27.478,66
31/10/2023	2,3900	-2,85%	2,4000	2,5100	2,3800	34.290	82.389,77
30/10/2023	2,4600	-2,77%	2,5300	2,5500	2,4400	12.600	31.224,34
27/10/2023	2,5300	0,00%	2,4800	2,5500	2,4700	4.771	12.064,89
26/10/2023	2,5300	-0,78%	2,5400	2,5500	2,4100	18.599	45.636,79
25/10/2023	2,5500	0,39%	2,5700	2,5700	2,5500	171	436,25
24/10/2023	2,5400	2,01%	2,5000	2,5500	2,4300	6.349	15.914,40
23/10/2023	2,4900	-3,11%	2,5600	2,5600	2,4800	6.481	16.139,67
20/10/2023	2,5700	6,20%	2,4000	2,5800	2,4000	14.066	34.560,42
19/10/2023	2,4200	-1,22%	2,3500	2,4300	2,3200	6.960	16.569,30
18/10/2023	2,4500	1,24%	2,3700	2,4500	2,3000	11.028	26.353,12
17/10/2023	2,4200	0,41%	2,4500	2,4800	2,4000	5.391	13.081,09
16/10/2023	2,4100	-1,63%	2,4800	2,4800	2,3600	1.000	2.404,55
13/10/2023	2,4500	-3,16%	2,5500	2,5500	2,4000	4.554	10.987,35
12/10/2023	2,5300	2,02%	2,5000	2,5800	2,4200	14.342	35.660,06
11/10/2023	2,4800	0,00%	2,5000	2,5300	2,4400	4.131	10.235,33
10/10/2023	2,4800	7,83%	2,3500	2,4800	2,3300	10.477	25.291,52
09/10/2023	2,3000	0,88%	2,3100	2,3400	2,2600	5.337	12.261,99
06/10/2023	2,2800	-0,87%	2,3400	2,3900	2,2800	12.820	29.409,60
05/10/2023	2,3000	-1,71%	2,3500	2,3700	2,3000	16.902	39.499,15
04/10/2023	2,3400	-0,85%	2,3600	2,4400	2,3200	18.525	44.064,22
03/10/2023	2,3600	1,29%	2,2800	2,3600	2,2800	9.294	21.531,14
02/10/2023	2,3300	-0,85%	2,3800	2,3800	2,2600	24.544	56.613,37
29/9/2023	2,3500	-10,31%	2,5100	2,5100	2,2900	120.126	281.546,29
28/9/2023	2,6200	-0,38%	2,6100	2,6300	2,5500	12.368	32.058,80
27/9/2023	2,6300	0,00%	2,6600	2,7000	2,6000	2.749	7.246,75
26/9/2023	2,6300	-1,50%	2,6700	2,6900	2,5400	21.719	56.581,98
25/9/2023	2,6700	-4,64%	2,7600	2,7700	2,6500	24.259	65.459,96
22/9/2023	2,8000	-2,44%	2,8200	2,8300	2,7800	5.662	15.867,29
21/9/2023	2,8700	-0,35%	2,8600	2,8700	2,7700	8.208	23.114,42
20/9/2023	2,8800	-2,70%	2,9500	2,9500	2,8300	3.246	9.327,23
19/9/2023	2,9600	2,07%	2,8500	2,9600	2,7500	15.040	42.683,68
18/9/2023	2,9000	-3,01%	3,0200	3,0200	2,9000	616	1.793,84
15/9/2023	2,9900	1,36%	2,9400	3,1000	2,9400	5.548	16.551,08
14/9/2023	2,9500	0,00%	2,9800	2,9800	2,8900	1.234	3.599,24
13/9/2023	2,9500	-1,01%	2,9500	2,9500	2,8700	4.912	14.369,55
12/9/2023	2,9800	-0,67%	3,0500	3,0500	2,8700	7.886	23.074,15
11/9/2023	3,0000	-0,66%	3,1400	3,1400	2,9600	9.552	28.791,62
08/9/2023	3,0200	3,42%	2,9500	3,0400	2,8500	12.282	36.161,95
07/9/2023	2,9200	-5,81%	3,1000	3,1000	2,9200	23.147	69.916,04
06/9/2023	3,1000	1,31%	3,0600	3,1000	2,9400	32.883	98.827,89
05/9/2023	3,0600	-2,55%	3,1500	3,1600	3,0600	11.043	34.222,47
04/9/2023	3,1400	-3,09%	3,2400	3,2500	3,1000	8.585	27.192,43
01/9/2023	3,2400	0,31%	3,2400	3,2600	3,1700	20.412	65.361,11
31/8/2023	3,2300	-4,15%	3,3400	3,3700	3,2200	30.581	99.884,05
30/8/2023	3,3700	-3,16%	3,5000	3,5000	3,3600	12.255	41.659,76
29/8/2023	3,4800	0,00%	3,5000	3,5000	3,3500	15.843	54.696,59
28/8/2023	3,4800	-2,25%	3,4900	3,5100	3,4500	20.844	72.428,11
25/8/2023	3,5600	-0,56%	3,5400	3,5600	3,5400	2.940	10.431,73
24/8/2023	3,5800	0,28%	3,5100	3,5800	3,4900	6.751	23.814,92
23/8/2023	3,5700	-4,80%	3,5800	3,6300	3,5100	20.596	73.426,34
22/8/2023	3,7500	2,46%	3,7000	3,7800	3,6800	34.202	127.681,17
21/8/2023	3,6600	2,23%	3,6000	3,7000	3,6000	9.005	33.070,82
18/8/2023	3,5800	-1,38%	3,6500	3,6800	3,5700	12.059	43.567,72
17/8/2023	3,6300	-0,55%	3,6000	3,6400	3,5500	9.838	35.416,40
16/8/2023	3,6500	-0,54%	3,6700	3,6800	3,6000	7.587	27.421,28
14/8/2023	3,6700	1,38%	3,6000	3,6800	3,5000	9.654	34.538,18
11/8/2023	3,6200	-3,72%	3,7800	3,7800	3,6000	10.536	38.261,32
10/8/2023	3,7600	0,80%	3,7800	3,7800	3,6300	4.301	15.926,19
09/8/2023	3,7300	-0,80%	3,7900	3,7900	3,7200	10.817	40.452,33
08/8/2023	3,7600	0,00%	3,7900	3,8200	3,7200	23.381	88.165,89
07/8/2023	3,7600	2,73%	3,7200	3,7900	3,7000	25.942	97.077,57
04/8/2023	3,6600	3,68%	3,5500	3,7200	3,5000	39.014	142.168,34
03/8/2023	3,5300	1,15%	3,4700	3,5500	3,4600	6.853	24.055,47
02/8/2023	3,4900	-0,85%	3,4400	3,4900	3,3700	16.468	56.208,19
01/8/2023	3,5200	-0,56%	3,5400	3,5800	3,4900	8.537	30.035,84
31/7/2023	3,5400	2,61%	3,5600	3,5700	3,4800	8.502	30.027,24
28/7/2023	3,4500	-3,09%	3,5600	3,5600	3,4500	7.892	27.595,58
27/7/2023	3,5600	0,85%	3,5300	3,5600	3,4500	11.989	42.297,23
26/7/2023	3,5300	2,32%	3,4800	3,5400	3,4000	7.171	24.992,07
25/7/2023	3,4500	-0,58%	3,4800	3,4900	3,4100	10.797	37.063,23
24/7/2023	3,4700	4,52%	3,3200	3,5300	3,3200	19.248	65.645,99
21/7/2023	3,3200	1,22%	3,2400	3,3500	3,2400	13.199	43.568,48
20/7/2023	3,2800	1,86%	3,2900	3,2900	3,2200	6.196	20.040,23
19/7/2023	3,2200	-1,83%	3,2500	3,2900	3,2200	15.785	51.579,21
18/7/2023	3,2800	0,00%	3,2300	3,2800	3,1900	9.833	31.677,96
17/7/2023	3,2800	-0,30%	3,3300	3,3300	3,2500	1.795	5.864,73
14/7/2023	3,2900	-0,30%	3,2900	3,3100	3,2500	4.862	15.951,36
13/7/2023	3,3000	0,00%	3,2600	3,3000	3,2200	4.430	14.405,39
12/7/2023	3,3000	0,92%	3,3300	3,3400	3,2500	11.368	37.071,44
11/7/2023	3,2700	-0,30%	3,2300	3,2900	3,2300	9.550	31.076,15
10/7/2023	3,2800	-0,30%	3,3300	3,3300	3,2400	8.074	26.454,97
07/7/2023	3,2900	-0,30%	3,3300	3,3300	3,2400	6.942	22.695,00
06/7/2023	3,3000	-0,30%	3,2800	3,3100	3,2300	8.064	26.267,42
05/7/2023	3,3100	0,30%	3,2300	3,3300	3,2200	14.173	46.639,23
04/7/2023	3,3000	3,77%	3,1800	3,3800	3,1500	11.669	37.553,37
03/7/2023	3,1800	1,60%	3,0900	3,1800	3,0900	14.661	46.115,88
30/6/2023	3,1300	1,29%	3,1100	3,1900	3,1100	9.323	29.307,90
29/6/2023	3,0900	-0,64%	3,0800	3,1400	3,0600	8.862	27.385,07
28/6/2023	3,1100	0,65%	3,1200	3,1200	3,0600	2.245	6.951,20
27/6/2023	3,0900	0,98%	3,1000	3,1000	3,0100	1.149	3.485,26
26/6/2023	3,0600	-1,61%	3,1200	3,1800	3,0100	4.689	14.316,55
23/6/2023	3,1100	-0,32%	3,0600	3,1200	3,0500	5.037	15.489,19
22/6/2023	3,1200	-0,64%	3,0800	3,1300	3,0600	18.671	57.543,78
21/6/2023	3,1400	-0,32%	3,1000	3,1500	3,0700	14.150	43.865,35
20/6/2023	3,1500	-0,32%	3,1200	3,1800	3,1000	8.696	27.316,73
19/6/2023	3,1600	1,28%	3,1300	3,1700	3,1200	26.582	83.407,49
16/6/2023	3,1200	1,30%	3,1000	3,1700	3,0400	37.866	118.623,54
15/6/2023	3,0800	-0,32%	3,0000	3,1300	3,0000	6.196	18.737,51
14/6/2023	3,0900	0,00%	3,0500	3,1400	3,0400	10.515	32.381,45
13/6/2023	3,0900	1,64%	3,0200	3,0900	3,0200	9.372	28.578,54
12/6/2023	3,0400	-0,98%	3,1200	3,1200	3,0400	23.747	72.872,58
09/6/2023	3,0700	0,99%	3,0800	3,1000	3,0200	21.505	65.812,81
08/6/2023	3,0400	3,40%	2,9600	3,0800	2,9300	63.161	191.590,48
07/6/2023	2,9400	7,30%	2,7500	2,9400	2,7500	61.768	178.275,88
06/6/2023	2,7400	-0,36%	2,7400	2,7700	2,7000	26.425	72.125,97
02/6/2023	2,7500	0,36%	2,7200	2,7700	2,7200	5.380	14.680,34
01/6/2023	2,7400	-0,36%	2,7200	2,7800	2,7100	8.365	22.905,88
31/5/2023	2,7500	-0,72%	2,7400	2,7500	2,7400	2.700	7.417,80
30/5/2023	2,7700	0,00%	2,8000	2,8000	2,7000	11.496	31.300,64
29/5/2023	2,7700	1,09%	2,7700	2,7800	2,7100	7.231	19.842,38
26/5/2023	2,7400	1,11%	2,7200	2,7800	2,7000	19.167	52.280,52
25/5/2023	2,7100	0,37%	2,6900	2,7100	2,6100	52.636	140.029,36
24/5/2023	2,7000	0,00%	2,6900	2,7000	2,6600	1.900	5.111,70
23/5/2023	2,7000	0,37%	2,7100	2,7200	2,6300	13.509	36.125,06
22/5/2023	2,6900	2,67%	2,7000	2,7000	2,6300	18.988	50.830,19
19/5/2023	2,6200	-1,13%	2,6100	2,6800	2,6000	2.030	5.354,40
18/5/2023	2,6500	-1,12%	2,6200	2,6900	2,6100	7.383	19.554,54
17/5/2023	2,6800	0,00%	2,6700	2,7200	2,6700	2.019	5.429,38
16/5/2023	2,6800	1,52%	2,6700	2,7200	2,6500	6.470	17.345,40
15/5/2023	2,6400	-0,38%	2,6300	2,6500	2,6200	5.010	13.208,42
12/5/2023	2,6500	-1,12%	2,6500	2,6900	2,6500	2.760	7.378,40
11/5/2023	2,6800	-0,37%	2,6900	2,7000	2,6500	19.395	51.942,40
10/5/2023	2,6900	1,51%	2,6700	2,7000	2,6500	6.940	18.554,30
09/5/2023	2,6500	0,76%	2,6300	2,7000	2,6200	14.142	37.672,73
08/5/2023	2,6300	1,54%	2,5900	2,6400	2,5900	6.270	16.372,40
05/5/2023	2,5900	0,78%	2,5700	2,6100	2,5300	11.631	29.947,09
04/5/2023	2,5700	-1,15%	2,6200	2,6200	2,5400	4.076	10.457,19
03/5/2023	2,6000	0,00%	2,6000	2,6000	2,5500	2.112	5.444,04
02/5/2023	2,6000	0,00%	2,5900	2,6000	2,5300	3.442	8.845,46
28/4/2023	2,6000	-0,38%	2,6000	2,6200	2,5900	1.190	3.095,30
27/4/2023	2,6100	1,56%	2,5700	2,6500	2,5700	16.446	43.243,07
26/4/2023	2,5700	-1,15%	2,6200	2,6200	2,5600	13.145	34.071,77
25/4/2023	2,6000	1,17%	2,5900	2,6800	2,5500	25.963	68.258,98
24/4/2023	2,5700	-1,15%	2,5800	2,5800	2,5100	6.212	15.777,62
21/4/2023	2,6000	-0,38%	2,5900	2,6200	2,5500	5.408	13.966,67
20/4/2023	2,6100	1,16%	2,5800	2,6400	2,5300	3.931	10.160,73
19/4/2023	2,5800	-0,39%	2,6500	2,6500	2,5400	6.024	15.414,07
18/4/2023	2,5900	-2,26%	2,6800	2,6800	2,5700	8.910	23.152,60
13/4/2023	2,6500	1,92%	2,6000	2,6900	2,5400	11.850	31.240,00
12/4/2023	2,6000	-1,52%	2,6300	2,6300	2,5500	6.473	16.660,87
11/4/2023	2,6400	0,00%	2,6300	2,6700	2,5900	10.480	27.343,31

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΝΤΟΠΛΕΡ	0,6900	9,52 %	0,0600	3.930
ΠΑΙΡ	1,1400	6,05 %	0,0650	8.618
ΚΕΚΡ	2,0400	5,15 %	0,1000	23.327
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΑΚΡΙΤ	1,1000	3,77 %	0,0400	71
ΜΕΒΑ	6,3500	2,42 %	0,1500	689
ΑΤΕΚ	1,3300	2,31 %	0,0300	4.424
ΚΟΥΑΛ	1,3400	2,29 %	0,0300	55.520
ΕΛΠΕ	8,2700	2,29 %	0,1850	167.014

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΠΡΔ	0,5500	-3,51 %	-0,0200	11.900
ΓΕΒΚΑ	1,8500	-2,89 %	-0,0550	7.950
ΣΠΙ	0,6240	-2,80 %	-0,0180	5.477
ΕΛΒΕ	5,2500	-2,78 %	-0,1500	40
ΑΒΕ	0,5160	-1,53 %	-0,0080	33.401
ΕΛΤΟΝ	2,0300	-1,46 %	-0,0300	6.052
ΟΤΟΕΛ	11,3400	-1,39 %	-0,1600	6.502
ACAG	5,2100	-1,33 %	-0,0700	17.594
ΕΛΛ	15,0000	-1,32 %	-0,2000	907

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8000	-0,44 %	-0,0300	22.660.198
ΕΤΕ	11,8350	-0,50 %	-0,0600	17.020.175
ΕΥΡΩΒ	3,1400	-0,06 %	-0,0020	14.559.833
ΑΛΦΑ	3,4920	-0,74 %	-0,0260	10.437.439
MTLN	51,9500	-0,38 %	-0,2000	7.063.827
BOCHGR	7,4800	0,27 %	0,0200	4.349.369
ΟΠΑΠ	18,9000	0,16 %	0,0300	3.670.083
ΙΝΛΟΤ	1,2220	0,99 %	0,0120	3.219.173
ΟΤΕ	16,2500	0,43 %	0,0700	2.083.685
ΜΠΕΛΑ	31,7600	1,34 %	0,4200	1.775.982

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1400	-0,06 %	4.635.155	14,56εκ.
ΠΕΙΡ	6,8000	-0,44 %	3.290.688	22,66εκ.
ΑΛΦΑ	3,4920	-0,74 %	2.962.289	10,44εκ.
ΙΝΛΟΤ	1,2220	0,99 %	2.642.052	3,22εκ.
ΕΤΕ	11,8350	-0,50 %	1.428.214	17,02εκ.
BOCHGR	7,4800	0,27 %	581.079	4,35εκ.
ΦΒΜΕΖΖ	0,0625	-0,64 %	554.438	34.807
CREDIA	1,4200	0,14 %	418.719	597,6χιλ.
ΑΔΜΗΕ	3,1900	0,31 %	320.922	1,03εκ.
AKTR	7,7300	-0,77 %	227.380	1,76εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2900	0,44 %	38.392	0,51 %
ΙΝΛΟΤ	1,2220	0,99 %	2.642.052	0,44 %
AEM	6,1000	-1,13 %	185.718	0,32 %
EIS	1,2900	1,57 %	46.272	0,30 %
ΕΧΑΕ	6,9300	-0,72 %	169.342	0,28 %
ΠΕΙΡ	6,8000	-0,44 %	3.290.688	0,26 %
ΚΟΥΑΛ	1,3400	2,29 %	55.520	0,20 %
ΠΑΙΡ	1,1400	6,05 %	8.618	0,17 %
ΤΖΚΑ	1,4000	-1,06 %	5.250	0,17 %
ΕΤΕ	11,8350	-0,50 %	1.428.214	0,16 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0000	0,00 %	1.205	17,00 %
ΠΑΙΡ	1,1400	6,05 %	8.618	12,09 %
ΑΤΕΚ	1,3300	2,31 %	4.424	8,46 %
ΚΥΡΙΟ	2,2900	0,44 %	38.392	7,89 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΚΕΚΡ	2,0400	5,15 %	23.327	7,73 %
ΑΚΡΙΤ	1,1000	3,77 %	71	6,60 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	87.735	5,91 %
ΛΟΓΟΣ	1,9100	-0,52 %	950	5,73 %
ΜΕΒΑ	6,3500	2,42 %	689	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%