Συνεχης ενημερωση

ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)

2,4000 €

-0,0300 (-1,23%)

Άνοιγμα 2,4500
Υψηλό 2,4500
Χαμηλό 2,3800

Όγκος 22.193
Τζίρος 53.487 €
Πράξεις 112

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/3/2022	2,3600	0,43%	2,3600	2,3600	2,3200	3.348	7.841,84
29/3/2022	2,3500	0,00%	2,3600	2,3700	2,3000	2.475	5.783,05
28/3/2022	2,3500	2,17%	2,3000	2,3500	2,3000	4.333	10.083,80
25/3/2022	2,3000	0,00%	2,3500	2,3500	2,3000	2.310	5.318,00
24/3/2022	2,3000	-2,54%	2,3500	2,3500	2,3000	2.310	5.318,00
23/3/2022	2,3600	-1,26%	2,4300	2,4300	2,3000	4.800	11.447,23
22/3/2022	2,3900	0,42%	2,4000	2,4000	2,3800	530	1.268,00
21/3/2022	2,3800	-0,42%	2,3900	2,4100	2,3400	4.625	11.047,41
18/3/2022	2,3900	0,00%	2,3700	2,3900	2,3300	3.462	8.233,15
17/3/2022	2,3900	0,42%	2,4100	2,4100	2,3600	5.352	12.773,18
16/3/2022	2,3800	4,85%	2,3700	2,3900	2,3200	10.735	25.322,80
15/3/2022	2,2700	-0,87%	2,2700	2,3000	2,2700	4.373	9.975,31
14/3/2022	2,2900	-1,72%	2,3300	2,3600	2,2900	17.952	41.763,87
11/3/2022	2,3300	2,19%	2,3000	2,3600	2,2800	10.579	24.551,12
10/3/2022	2,2800	-2,56%	2,3000	2,3500	2,2500	14.689	33.686,03
09/3/2022	2,3400	2,63%	2,3000	2,3400	2,2700	17.656	40.670,09
08/3/2022	2,2800	-4,20%	2,2700	2,3100	2,2000	23.385	52.814,22
04/3/2022	2,3800	-1,24%	2,3100	2,3800	2,2800	12.997	30.107,90
03/3/2022	2,4100	0,84%	2,4000	2,4200	2,3700	4.470	10.716,83
02/3/2022	2,3900	2,14%	2,3100	2,3900	2,2800	11.536	26.685,84
01/3/2022	2,3400	-2,09%	2,4100	2,4500	2,3000	20.251	47.510,72
28/2/2022	2,3900	-5,91%	2,4200	2,4200	2,2900	19.732	46.051,88
25/2/2022	2,5400	9,48%	2,3900	2,5400	2,3900	27.328	67.170,04
24/2/2022	2,3200	-11,45%	2,5000	2,5500	2,2900	35.891	85.635,92
23/2/2022	2,6200	-0,76%	2,6400	2,6600	2,5500	12.401	32.047,48
22/2/2022	2,6400	0,00%	2,5900	2,6400	2,5600	8.079	20.959,41
21/2/2022	2,6400	-0,75%	2,6600	2,7000	2,6000	22.644	59.895,68
18/2/2022	2,6600	3,10%	2,6300	2,6800	2,6000	42.560	112.217,93
17/2/2022	2,5800	0,39%	2,5100	2,6400	2,5000	40.718	105.323,84
16/2/2022	2,5700	0,78%	2,5900	2,6100	2,5100	20.733	53.507,06
15/2/2022	2,5500	4,51%	2,4400	2,5600	2,4200	19.026	47.629,34
14/2/2022	2,4400	2,52%	2,3200	2,4400	2,3000	14.221	33.419,08
11/2/2022	2,3800	0,00%	2,3400	2,4000	2,3400	2.057	4.896,95
10/2/2022	2,3800	0,00%	2,3400	2,3800	2,3300	4.738	11.139,64
09/2/2022	2,3800	2,59%	2,3200	2,3800	2,3200	6.673	15.722,54
08/2/2022	2,3200	-4,53%	2,3800	2,3800	2,2900	19.916	46.209,18
07/2/2022	2,4300	-1,62%	2,4200	2,4700	2,4100	2.842	6.907,44
04/2/2022	2,4700	2,07%	2,4200	2,4900	2,4200	10.331	25.475,12
03/2/2022	2,4200	1,26%	2,3600	2,4300	2,3400	10.358	24.781,88
02/2/2022	2,3900	-0,42%	2,3700	2,4000	2,3600	6.989	16.564,80
01/2/2022	2,4000	-0,83%	2,4100	2,4300	2,3500	9.975	23.894,68
31/1/2022	2,4200	1,26%	2,4500	2,4500	2,3700	7.690	18.511,16
28/1/2022	2,3900	-2,45%	2,4100	2,4500	2,3600	10.917	26.065,19
27/1/2022	2,4500	-0,81%	2,4500	2,4900	2,4000	10.933	26.523,35
26/1/2022	2,4700	1,65%	2,4500	2,5200	2,4400	6.520	16.155,10
25/1/2022	2,4300	0,00%	2,4700	2,4700	2,4300	555	1.349,05
24/1/2022	2,4300	-4,33%	2,4800	2,4800	2,4000	17.930	43.608,72
21/1/2022	2,5400	2,83%	2,4400	2,5700	2,4300	12.178	30.251,86
20/1/2022	2,4700	-1,98%	2,5200	2,5200	2,4600	14.498	35.999,50
19/1/2022	2,5200	0,00%	2,5000	2,5600	2,4500	17.071	42.650,27
18/1/2022	2,5200	1,20%	2,5100	2,5200	2,4300	9.826	24.501,70
17/1/2022	2,4900	-1,19%	2,5300	2,5500	2,4700	18.614	46.540,65
14/1/2022	2,5200	-3,45%	2,5500	2,5900	2,5000	21.319	53.964,07
13/1/2022	2,6100	-1,14%	2,6300	2,6600	2,5900	12.152	31.901,71
12/1/2022	2,6400	0,76%	2,6400	2,6600	2,6200	14.572	38.421,41
11/1/2022	2,6200	1,16%	2,6000	2,6700	2,6000	16.698	44.017,97
10/1/2022	2,5900	-2,26%	2,6800	2,7400	2,5900	77.798	207.983,68
07/1/2022	2,6500	3,52%	2,4700	2,6500	2,4700	41.563	108.688,36
05/1/2022	2,5600	4,92%	2,4400	2,5600	2,4200	16.052	40.402,40
04/1/2022	2,4400	3,39%	2,3600	2,4600	2,3400	12.790	30.489,75
03/1/2022	2,3600	0,85%	2,3100	2,3700	2,3000	3.770	8.773,30
31/12/2021	2,3400	0,86%	2,3200	2,3400	2,2700	4.524	10.380,97
30/12/2021	2,3200	-0,43%	2,3100	2,3200	2,2700	13.804	31.662,48
29/12/2021	2,3300	-0,85%	2,3500	2,3500	2,3300	708	1.654,84
28/12/2021	2,3500	0,86%	2,3600	2,3600	2,3300	3.591	8.388,57
27/12/2021	2,3300	-2,92%	2,3700	2,3700	2,3300	3.022	7.074,70
23/12/2021	2,4000	0,84%	2,3700	2,4100	2,3700	6.105	14.586,23
22/12/2021	2,3800	-1,65%	2,4200	2,4200	2,3800	4.400	10.497,00
21/12/2021	2,4200	0,00%	2,4300	2,4300	2,3800	5.082	12.229,36
20/12/2021	2,4200	-2,42%	2,3800	2,4300	2,3400	11.112	26.528,58
17/12/2021	2,4800	-1,59%	2,4700	2,5000	2,4100	5.400	13.280,54
16/12/2021	2,5200	0,80%	2,5000	2,5600	2,4700	5.899	14.823,58
15/12/2021	2,5000	-0,79%	2,5000	2,5000	2,4700	2.780	6.921,10
14/12/2021	2,5200	-0,79%	2,5700	2,5700	2,4900	13.418	33.690,76
13/12/2021	2,5400	-3,79%	2,6400	2,6400	2,5300	16.293	41.837,87
10/12/2021	2,6400	-0,38%	2,6000	2,6400	2,5900	4.424	11.539,81
09/12/2021	2,6500	0,00%	2,6200	2,6500	2,6200	4.580	12.100,55
08/12/2021	2,6500	0,00%	2,6500	2,6500	2,6000	2.505	6.564,00
07/12/2021	2,6500	1,15%	2,6000	2,6600	2,6000	5.160	13.525,40
06/12/2021	2,6200	-1,13%	2,5900	2,6300	2,5900	8.524	22.247,27
03/12/2021	2,6500	0,00%	2,6400	2,6600	2,6300	5.692	15.037,38
02/12/2021	2,6500	-0,75%	2,6800	2,6800	2,6100	4.466	11.763,16
01/12/2021	2,6700	0,00%	2,7000	2,7000	2,6400	14.451	38.365,55
30/11/2021	2,6700	-1,11%	2,6400	2,6700	2,6100	7.970	21.001,30
29/11/2021	2,7000	3,45%	2,5600	2,7000	2,5500	26.824	70.614,66
26/11/2021	2,6100	-3,69%	2,5700	2,6400	2,5100	30.870	79.220,66
25/11/2021	2,7100	2,65%	2,6400	2,7100	2,6400	19.368	52.076,57
24/11/2021	2,6400	0,76%	2,6500	2,6500	2,5900	7.554	19.777,72
23/11/2021	2,6200	-1,13%	2,6500	2,6700	2,5900	14.991	39.200,30
22/11/2021	2,6500	-0,75%	2,6900	2,7300	2,6400	27.007	72.275,99
19/11/2021	2,6700	-0,37%	2,7000	2,7400	2,6300	21.360	57.172,58
18/11/2021	2,6800	-0,74%	2,7400	2,7500	2,6700	37.000	99.961,37
17/11/2021	2,7000	5,88%	2,7400	2,8200	2,6400	185.079	500.748,56
16/11/2021	2,5500	1,59%	2,5400	2,5900	2,5300	67.174	171.380,29
15/11/2021	2,5100	5,02%	2,3900	2,5100	2,3900	57.390	141.216,19
12/11/2021	2,3900	-0,42%	2,3600	2,3900	2,3500	2.451	5.792,75
11/11/2021	2,4000	0,00%	2,3900	2,4000	2,3700	3.172	7.586,80
10/11/2021	2,4000	0,00%	2,4000	2,4200	2,3400	7.020	16.651,12
09/11/2021	2,4000	2,13%	2,3200	2,4100	2,3100	10.386	24.888,97
08/11/2021	2,3500	-1,67%	2,3700	2,3900	2,3500	6.805	16.115,45
05/11/2021	2,3900	0,00%	2,3500	2,3900	2,3400	2.791	6.556,49
04/11/2021	2,3900	0,42%	2,3900	2,3900	2,3700	1.901	4.533,39
03/11/2021	2,3800	-0,42%	2,4000	2,4000	2,3400	6.980	16.433,50
02/11/2021	2,3900	0,00%	2,3500	2,3900	2,3400	3.110	7.361,40
01/11/2021	2,3900	2,14%	2,3900	2,4000	2,3600	3.145	7.475,66
29/10/2021	2,3400	-2,09%	2,3200	2,4000	2,3200	16.009	37.663,89
27/10/2021	2,3900	0,00%	2,3900	2,4000	2,3300	15.284	35.960,32
26/10/2021	2,3900	-1,24%	2,3800	2,3900	2,3400	2.970	7.042,69
25/10/2021	2,4200	0,00%	2,3800	2,4200	2,3600	1.010	2.390,20
22/10/2021	2,4200	-0,82%	2,4200	2,4500	2,3800	4.201	10.132,29
21/10/2021	2,4400	-0,41%	2,4000	2,4400	2,3700	4.800	11.548,87
20/10/2021	2,4500	0,82%	2,3900	2,4500	2,3800	14.549	35.234,04
19/10/2021	2,4300	0,83%	2,4300	2,4400	2,3800	11.802	28.505,05
18/10/2021	2,4100	0,42%	2,3600	2,4300	2,3300	14.123	33.857,50
15/10/2021	2,4000	1,69%	2,3400	2,4000	2,3400	10.250	24.380,90
14/10/2021	2,3600	1,29%	2,3500	2,3800	2,3400	10.727	25.373,95
13/10/2021	2,3300	0,43%	2,3000	2,3800	2,3000	20.639	48.346,70
12/10/2021	2,3200	1,75%	2,2500	2,3800	2,2400	60.022	138.273,75
11/10/2021	2,2800	-5,00%	2,3900	2,4000	2,2800	60.714	141.181,45
08/10/2021	2,4000	-2,04%	2,4800	2,4800	2,3400	39.898	94.974,82
07/10/2021	2,4500	0,00%	2,4700	2,5100	2,4000	15.649	38.201,63
06/10/2021	2,4500	0,00%	2,4300	2,4600	2,4000	38.945	94.505,82
05/10/2021	2,4500	-2,78%	2,4900	2,5000	2,4100	36.102	88.194,16
04/10/2021	2,5200	-0,40%	2,5300	2,5800	2,5100	27.937	71.162,73
01/10/2021	2,5300	-0,39%	2,5000	2,5300	2,4500	30.753	76.629,85
30/9/2021	2,5400	4,53%	2,4500	2,5900	2,4500	66.071	167.930,02
29/9/2021	2,4300	0,83%	2,3800	2,4500	2,3200	50.664	119.948,33
28/9/2021	2,4100	-4,74%	2,5000	2,5000	2,4100	23.709	57.976,26
27/9/2021	2,5300	5,42%	2,4500	2,6200	2,4500	68.391	171.584,91
24/9/2021	2,4000	10,09%	2,3400	2,4000	2,3000	161.915	382.912,66
23/9/2021	2,1800	-3,54%	2,2600	2,2800	2,1000	11.213	24.730,81
22/9/2021	2,2600	4,63%	2,1600	2,2600	2,1300	23.393	51.238,08
21/9/2021	2,1600	0,00%	2,1700	2,1900	2,0700	15.033	32.088,51
20/9/2021	2,1600	-4,00%	2,2000	2,2200	2,1000	24.764	53.232,65
17/9/2021	2,2500	-0,44%	2,2600	2,3000	2,2500	12.254	27.879,49
16/9/2021	2,2600	1,80%	2,2700	2,2700	2,2400	11.505	25.901,22
15/9/2021	2,2200	2,30%	2,2000	2,2800	2,1700	42.343	93.725,99
14/9/2021	2,1700	1,88%	2,1300	2,2200	2,1300	41.485	89.579,64
13/9/2021	2,1300	-1,39%	2,1000	2,1300	2,0900	12.391	26.161,83
10/9/2021	2,1600	0,93%	2,1300	2,1600	2,0700	13.412	28.272,61
09/9/2021	2,1400	-1,38%	2,1400	2,1400	2,1200	3.106	6.613,69
08/9/2021	2,1700	-0,46%	2,1400	2,1700	2,1400	8.565	18.373,70
07/9/2021	2,1800	0,93%	2,1800	2,2000	2,1600	5.154	11.233,44
06/9/2021	2,1600	-1,82%	2,1700	2,2000	2,1600	4.426	9.607,62
03/9/2021	2,2000	-0,90%	2,1900	2,2500	2,1900	7.633	16.907,26
02/9/2021	2,2200	-0,89%	2,2100	2,2200	2,2100	501	1.107,22
01/9/2021	2,2400	0,00%	2,2000	2,2400	2,1800	5.122	11.243,38
31/8/2021	2,2400	0,45%	2,2000	2,2400	2,1600	9.053	19.766,89
30/8/2021	2,2300	0,00%	2,2600	2,2600	2,2000	15.468	34.273,94
27/8/2021	2,2300	-0,45%	2,2200	2,2500	2,1900	2.259	4.983,36
26/8/2021	2,2400	0,45%	2,2700	2,2700	2,1900	10.826	24.121,47
25/8/2021	2,2300	-3,04%	2,2800	2,3100	2,2300	16.569	37.640,94
24/8/2021	2,3000	-0,86%	2,2900	2,3200	2,2500	14.293	32.701,05
23/8/2021	2,3200	1,31%	2,2300	2,3500	2,2100	29.378	66.738,12
20/8/2021	2,2900	6,51%	2,1700	2,3000	2,1400	41.949	93.454,87
19/8/2021	2,1500	-1,38%	2,1000	2,1500	2,0500	32.827	68.661,23
18/8/2021	2,1800	3,81%	2,0900	2,2000	2,0900	44.714	95.818,93
17/8/2021	2,1000	0,48%	2,0800	2,1000	2,0300	2.455	5.093,26
16/8/2021	2,0900	0,00%	2,0600	2,0900	2,0300	2.932	6.015,14
13/8/2021	2,0900	1,46%	2,0600	2,1000	1,9800	15.403	31.531,26
12/8/2021	2,0600	-0,48%	2,0800	2,0800	2,0100	4.110	8.360,13
11/8/2021	2,0700	-0,48%	2,0500	2,0900	2,0400	3.705	7.613,61
10/8/2021	2,0800	0,48%	2,0800	2,0900	2,0400	12.129	25.120,17
09/8/2021	2,0700	1,47%	2,0500	2,0700	2,0500	4.903	10.108,21
06/8/2021	2,0400	0,00%	2,0100	2,0400	2,0000	5.320	10.707,62
05/8/2021	2,0400	-2,39%	2,0500	2,1300	2,0000	16.784	34.195,58
04/8/2021	2,0900	-0,95%	2,1000	2,1500	2,0600	15.728	32.970,74
03/8/2021	2,1100	-0,94%	2,0500	2,1300	2,0500	3.262	6.810,40
02/8/2021	2,1300	-0,47%	2,1400	2,1400	2,0700	1.655	3.478,91
30/7/2021	2,1400	0,94%	2,1000	2,1500	2,0900	10.349	21.893,96
29/7/2021	2,1200	0,47%	2,1000	2,1400	2,0900	2.685	5.686,98
28/7/2021	2,1100	0,00%	2,1100	2,1100	2,0700	4.624	9.652,54
27/7/2021	2,1100	2,43%	2,0800	2,1200	2,0200	16.176	33.527,71
26/7/2021	2,0600	0,98%	2,0100	2,0600	2,0000	4.560	9.301,41
23/7/2021	2,0400	0,00%	2,0300	2,0700	2,0000	10.808	21.864,31
22/7/2021	2,0400	2,00%	2,0400	2,0500	2,0100	10.225	20.829,20
21/7/2021	2,0000	1,52%	2,0300	2,0500	2,0000	19.250	38.908,64
20/7/2021	1,9700	0,51%	1,9600	2,0000	1,8700	22.103	42.936,82
19/7/2021	1,9600	-4,39%	1,9800	2,0000	1,9200	11.047	21.625,70
16/7/2021	2,0500	0,49%	2,0400	2,0700	2,0200	7.000	14.337,85
15/7/2021	2,0400	-0,49%	2,0600	2,0600	1,9700	11.423	23.141,31
14/7/2021	2,0500	2,50%	2,0500	2,0900	1,9700	16.511	33.218,92
13/7/2021	2,0000	-2,91%	2,0200	2,0300	1,9900	2.480	4.983,00
12/7/2021	2,0600	5,64%	2,0000	2,0600	1,9350	24.304	48.400,00
09/7/2021	1,9500	2,09%	1,9100	1,9500	1,8700	9.864	18.960,00
08/7/2021	1,9100	-3,54%	1,9650	1,9750	1,8800	10.769	20.639,00
07/7/2021	1,9800	2,86%	1,9200	1,9950	1,8700	11.890	23.209,00
06/7/2021	1,9250	-0,52%	1,9250	1,9250	1,9200	700	1.346,00
05/7/2021	1,9350	-0,26%	1,9050	1,9350	1,8500	16.948	32.082,00
02/7/2021	1,9400	0,00%	1,9500	1,9500	1,9000	5.530	10.593,00
01/7/2021	1,9400	-1,77%	1,9950	1,9950	1,9050	2.391	4.627,00
30/6/2021	1,9750	-0,25%	1,9800	2,0500	1,9450	4.905	9.698,00
29/6/2021	1,9800	-1,98%	2,0000	2,0000	1,9100	10.360	20.347,00
28/6/2021	2,0200	-1,94%	2,0200	2,0900	2,0100	20.615	42.227,00
25/6/2021	2,0600	0,98%	2,0500	2,0800	2,0300	8.578	17.581,00
24/6/2021	2,0400	-3,77%	2,0600	2,0900	2,0300	10.795	22.145,00
23/6/2021	2,1200	0,95%	2,1500	2,1500	2,0200	13.025	27.234,00
22/6/2021	2,1000	6,33%	1,9750	2,1100	1,9650	52.050	105.026,00
18/6/2021	1,9750	-0,75%	1,9900	2,0100	1,9500	19.929	39.289,00
17/6/2021	1,9900	0,00%	2,0000	2,0000	1,9300	23.583	46.297,00
16/6/2021	1,9900	2,05%	1,9850	2,0000	1,9500	59.692	118.479,00
15/6/2021	1,9500	2,63%	1,9250	1,9900	1,8600	54.104	105.222,00
14/6/2021	1,9000	6,74%	1,7800	1,9000	1,7750	27.701	50.607,00
11/6/2021	1,7800	0,85%	1,7700	1,7800	1,7300	7.952	13.920,00
10/6/2021	1,7650	2,32%	1,6950	1,7650	1,6950	17.758	30.769,00
09/6/2021	1,7250	0,58%	1,6900	1,7250	1,6300	16.245	27.592,00
08/6/2021	1,7150	-1,72%	1,7000	1,7200	1,6900	8.217	13.977,00
07/6/2021	1,7450	-1,41%	1,7550	1,7550	1,7400	1.200	2.096,00
04/6/2021	1,7700	0,00%	1,7700	1,7700	1,7300	5.897	10.340,00
03/6/2021	1,7700	-1,12%	1,7800	1,7900	1,7600	7.453	13.169,00
02/6/2021	1,7900	1,70%	1,7550	1,8000	1,7500	13.621	24.137,00
01/6/2021	1,7600	0,00%	1,7550	1,7600	1,7100	7.396	12.931,00
31/5/2021	1,7600	0,57%	1,7500	1,7600	1,7000	5.062	8.778,00
28/5/2021	1,7500	-0,57%	1,7250	1,7600	1,6900	4.750	8.189,00
27/5/2021	1,7600	1,73%	1,7000	1,7600	1,6700	8.811	15.050,00
26/5/2021	1,7300	1,76%	1,7300	1,8000	1,7000	1.161	1.995,00
25/5/2021	1,7000	0,59%	1,6850	1,7000	1,6500	10.084	16.880,00
24/5/2021	1,6900	-0,59%	1,7000	1,7450	1,6550	9.195	15.659,00
21/5/2021	1,7000	-1,73%	1,6850	1,7100	1,6550	10.728	18.102,00
20/5/2021	1,7300	0,87%	1,7400	1,7400	1,7150	2.484	4.281,00
19/5/2021	1,7150	-4,19%	1,7900	1,8100	1,6700	15.640	27.079,00
18/5/2021	1,7900	-2,19%	1,7950	1,8100	1,7700	5.260	9.415,00
17/5/2021	1,8300	-0,54%	1,7900	1,8450	1,7900	1.180	2.152,00
14/5/2021	1,8400	0,00%	1,8400	1,8400	1,7600	4.808	8.775,00
13/5/2021	1,8400	0,00%	1,8250	1,8400	1,8100	11.967	21.904,00
12/5/2021	1,8400	2,22%	1,7950	1,8600	1,7950	22.051	40.300,00
11/5/2021	1,8000	-0,55%	1,7250	1,8300	1,6950	27.277	47.791,00
10/5/2021	1,8100	4,62%	1,7250	1,8500	1,7050	30.188	54.519,00
07/5/2021	1,7300	-1,70%	1,7300	1,7500	1,6900	13.273	22.685,00
06/5/2021	1,7600	0,00%	1,7300	1,7600	1,7000	10.693	18.431,00
05/5/2021	1,7600	-1,12%	1,7500	1,7600	1,7250	2.942	5.123,00
29/4/2021	1,7800	-0,56%	1,8100	1,8100	1,7500	11.942	21.116,00
28/4/2021	1,7900	1,42%	1,7850	1,7900	1,7550	5.043	8.925,00
27/4/2021	1,7650	-0,84%	1,7900	1,8200	1,7200	11.573	20.526,00
26/4/2021	1,7800	3,19%	1,7650	1,8300	1,7550	25.525	45.602,00
23/4/2021	1,7250	-1,99%	1,7300	1,7500	1,7000	24.499	42.159,00
22/4/2021	1,7600	1,15%	1,7750	1,8000	1,7200	31.575	55.559,00
21/4/2021	1,7400	4,82%	1,7000	1,7550	1,6800	61.542	106.717,00
20/4/2021	1,6600	7,10%	1,5500	1,6600	1,5500	72.686	117.841,00
19/4/2021	1,5500	-2,52%	1,5800	1,5850	1,5000	20.670	31.957,00
16/4/2021	1,5900	0,00%	1,5900	1,6200	1,5500	14.960	23.374,00
15/4/2021	1,5900	1,92%	1,5600	1,6300	1,5200	4.550	7.118,00
14/4/2021	1,5600	-1,58%	1,5650	1,5950	1,5200	6.404	9.965,00
13/4/2021	1,5850	2,59%	1,5550	1,6500	1,5550	11.341	17.982,00
12/4/2021	1,5450	-0,32%	1,5450	1,5500	1,5000	7.030	10.665,00
09/4/2021	1,5500	2,31%	1,4700	1,5900	1,4700	7.745	11.786,00
08/4/2021	1,5150	-0,66%	1,5300	1,5500	1,5000	4.135	6.289,00
07/4/2021	1,5250	-2,56%	1,5400	1,5450	1,5000	6.774	10.314,00
06/4/2021	1,5650	-0,95%	1,5600	1,6050	1,5300	11.465	17.829,00
01/4/2021	1,5800	1,94%	1,5500	1,5800	1,5050	3.385	5.256,00
31/3/2021	1,5500	0,00%	1,5400	1,5500	1,5400	937	1.447,00
30/3/2021	1,5500	0,00%	1,5400	1,5500	1,5200	10.943	16.775,00
29/3/2021	1,5500	-1,27%	1,5500	1,5850	1,5300	33.630	52.584,00
26/3/2021	1,5700	2,28%	1,5200	1,5800	1,5200	26.281	40.965,00
24/3/2021	1,5350	6,23%	1,4200	1,5350	1,4000	43.916	64.261,00
23/3/2021	1,4450	1,05%	1,4200	1,4450	1,3700	4.685	6.628,00
22/3/2021	1,4300	0,00%	1,4400	1,4500	1,4000	9.150	12.885,00
19/3/2021	1,4300	-0,69%	1,4050	1,4400	1,3700	6.795	9.649,00
18/3/2021	1,4400	1,41%	1,4000	1,4400	1,3700	7.315	10.390,00
17/3/2021	1,4200	-1,39%	1,4350	1,4350	1,3900	7.973	11.204,00
16/3/2021	1,4400	-2,04%	1,4550	1,4600	1,4200	12.850	18.418,00
12/3/2021	1,4700	-0,68%	1,4800	1,4800	1,4300	11.638	16.905,00
11/3/2021	1,4800	0,34%	1,4650	1,4850	1,4400	7.556	11.005,00
10/3/2021	1,4750	1,72%	1,4400	1,4750	1,4200	18.434	26.688,00
09/3/2021	1,4500	0,00%	1,4450	1,4500	1,4200	4.961	7.117,00
08/3/2021	1,4500	0,35%	1,4900	1,4900	1,4300	8.326	12.039,00
05/3/2021	1,4450	3,58%	1,4000	1,4800	1,3950	18.349	26.197,00
04/3/2021	1,3950	3,33%	1,3700	1,4050	1,3450	21.975	30.267,00
03/3/2021	1,3500	2,27%	1,3200	1,4000	1,3200	12.857	17.241,00
02/3/2021	1,3200	0,00%	1,3150	1,3200	1,3150	1.715	2.256,00
01/3/2021	1,3200	-1,49%	1,3400	1,3400	1,3000	5.637	7.406,00
26/2/2021	1,3400	-0,74%	1,3200	1,3400	1,3100	2.671	3.564,00
25/2/2021	1,3500	0,75%	1,3450	1,3550	1,3150	1.520	2.033,00
24/2/2021	1,3400	0,37%	1,3400	1,3650	1,3200	2.832	3.782,00
23/2/2021	1,3350	-0,74%	1,3250	1,3500	1,3150	6.052	8.037,00
22/2/2021	1,3450	-0,37%	1,2900	1,3450	1,2900	3.105	4.075,00
19/2/2021	1,3500	1,89%	1,3200	1,3500	1,2900	22.840	30.428,00
18/2/2021	1,3250	1,92%	1,3150	1,3450	1,3000	6.253	8.229,00
17/2/2021	1,3000	0,00%	1,3000	1,3000	1,3000	693	900,00
16/2/2021	1,3000	-0,38%	1,3150	1,3500	1,3000	15.400	20.459,00
15/2/2021	1,3050	-0,38%	1,3350	1,3450	1,3050	16.800	22.189,00
12/2/2021	1,3100	1,55%	1,3200	1,3400	1,3000	38.164	50.315,00
11/2/2021	1,2900	6,61%	1,1800	1,2950	1,1750	41.977	52.711,00
10/2/2021	1,2100	1,26%	1,1850	1,2100	1,1750	4.020	4.765,00
09/2/2021	1,1950	-2,85%	1,2000	1,2050	1,1800	5.273	6.247,00
08/2/2021	1,2300	2,93%	1,1950	1,2300	1,1950	4.416	5.342,00
05/2/2021	1,1950	2,14%	1,1700	1,1950	1,1700	4.671	5.534,00
04/2/2021	1,1700	-1,68%	1,1700	1,1700	1,1600	2.507	2.926,00
03/2/2021	1,1900	-2,06%	1,2200	1,2200	1,1850	2.332	2.787,00
02/2/2021	1,2150	-1,22%	1,2550	1,2550	1,2050	6.841	8.345,00
01/2/2021	1,2300	4,24%	1,2000	1,2550	1,1800	27.881	33.912,00
29/1/2021	1,1800	-0,42%	1,1500	1,1900	1,1500	16.830	19.589,00
28/1/2021	1,1850	0,42%	1,1800	1,1950	1,1500	7.020	8.212,00
27/1/2021	1,1800	-5,60%	1,2150	1,2150	1,1800	8.230	9.825,00
26/1/2021	1,2500	0,40%	1,2500	1,2550	1,2300	1.979	2.455,00
25/1/2021	1,2450	-2,35%	1,2750	1,2750	1,2150	7.127	8.807,00
22/1/2021	1,2750	-1,92%	1,2750	1,2850	1,2500	8.816	11.164,00
21/1/2021	1,3000	-0,76%	1,3100	1,3200	1,2700	18.216	23.561,00
20/1/2021	1,3100	5,65%	1,2600	1,3150	1,2450	104.745	134.606,00
19/1/2021	1,2400	0,00%	1,1900	1,2400	1,1600	52.643	63.514,00

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.%