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
18/1/2021	1,1900	0,00%	1,2000	1,2000	1,1600	5.155	6.076,00
15/1/2021	1,1900	-2,06%	1,2000	1,2000	1,1800	6.760	8.037,00
14/1/2021	1,2150	0,00%	1,1900	1,2300	1,1800	10.320	12.399,00
13/1/2021	1,2150	1,25%	1,1800	1,2150	1,1800	11.956	14.345,00
12/1/2021	1,2000	-3,23%	1,2300	1,2500	1,1900	6.706	8.086,00
11/1/2021	1,2400	-3,88%	1,2600	1,2600	1,2300	11.741	14.513,00
08/1/2021	1,2900	0,00%	1,2700	1,2900	1,2600	9.759	12.363,00
07/1/2021	1,2900	-1,15%	1,2800	1,3050	1,2750	5.085	6.593,00
05/1/2021	1,3050	1,95%	1,2500	1,3100	1,2500	4.998	6.294,00
04/1/2021	1,2800	-3,76%	1,3500	1,3600	1,2800	12.245	16.248,00
31/12/2020	1,3300	1,14%	1,3300	1,3300	1,2750	24.348	31.677,00
30/12/2020	1,3150	5,62%	1,2450	1,3600	1,2400	17.800	22.846,00
29/12/2020	1,2450	-2,73%	1,2700	1,2900	1,2450	19.243	,00
28/12/2020	1,2800	0,00%	1,2700	1,3000	1,2600	14.371	18.288,00
23/12/2020	1,2800	0,79%	1,2500	1,2800	1,2300	4.420	5.536,00
22/12/2020	1,2700	2,83%	1,2650	1,2900	1,2500	7.860	10.015,00
21/12/2020	1,2350	-3,52%	1,2800	1,2800	1,2000	33.845	41.515,00
18/12/2020	1,2800	4,07%	1,2700	1,3350	1,2650	120.596	156.500,00
17/12/2020	1,2300	11,82%	1,1000	1,2400	1,0800	119.767	138.777,00
16/12/2020	1,1000	1,38%	1,0850	1,1100	1,0700	10.747	11.714,00
15/12/2020	1,0850	1,40%	1,0800	1,0850	1,0800	960	1.040,00
14/12/2020	1,0700	3,88%	1,0000	1,0800	1,0000	32.446	33.746,00
11/12/2020	1,0300	-0,48%	1,0050	1,0350	1,0000	35.450	35.673,00
10/12/2020	1,0350	-5,05%	1,0600	1,0800	1,0350	29.420	31.073,00
09/12/2020	1,0900	1,87%	1,0600	1,1000	1,0550	19.802	21.277,00
08/12/2020	1,0700	-1,38%	1,0750	1,0750	1,0200	40.743	42.502,00
07/12/2020	1,0850	2,36%	1,0350	1,1200	1,0200	42.818	45.136,00
04/12/2020	1,0600	2,42%	1,0300	1,0600	1,0050	7.400	7.595,00
03/12/2020	1,0350	-3,27%	1,0550	1,0600	1,0150	12.350	12.742,00
02/12/2020	1,0700	0,00%	1,0600	1,0800	1,0300	8.641	9.090,00
01/12/2020	1,0700	0,00%	1,0450	1,0700	1,0250	22.335	23.329,00
30/11/2020	1,0700	0,00%	1,0400	1,0700	1,0100	38.655	39.769,00
27/11/2020	1,0700	1,90%	1,0750	1,0750	1,0300	7.454	7.881,00
26/11/2020	1,0500	3,96%	1,0000	1,0600	0,9800	22.345	22.796,00
25/11/2020	1,0100	1,00%	0,9960	1,0200	0,9700	4.130	4.059,00
24/11/2020	1,0000	-1,96%	1,0200	1,0200	0,9900	2.184	2.190,00
23/11/2020	1,0200	2,00%	1,0200	1,0400	0,9820	3.401	3.420,00
20/11/2020	1,0000	1,42%	0,9840	1,0150	0,9800	17.661	17.780,00
19/11/2020	0,9860	2,71%	0,9120	1,0000	0,9120	17.409	16.960,00
18/11/2020	0,9600	6,67%	0,8860	0,9600	0,8860	13.299	12.309,00
17/11/2020	0,9000	-3,02%	0,9500	0,9500	0,9000	3.624	3.335,00
16/11/2020	0,9280	7,66%	0,8740	0,9300	0,8520	35.647	32.059,00
13/11/2020	0,8620	-2,27%	0,9000	0,9100	0,8440	38.994	33.570,00
12/11/2020	0,8820	-0,68%	0,8960	0,9260	0,8600	10.340	9.152,00
11/11/2020	0,8880	0,91%	0,8800	0,8880	0,8800	336	296,00
10/11/2020	0,8800	3,53%	0,8580	0,8800	0,8500	6.558	5.681,00
09/11/2020	0,8500	6,52%	0,8000	0,8500	0,8000	7.033	5.831,00
06/11/2020	0,7980	0,00%	0,7980	0,7980	0,7980	300	239,00
05/11/2020	0,7980	2,31%	0,8000	0,8000	0,7800	4.245	3.357,00
04/11/2020	0,7800	-2,50%	0,7900	0,8000	0,7800	6.834	5.350,00
03/11/2020	0,8000	0,00%	0,8000	0,8000	0,8000	336	268,00
02/11/2020	0,8000	1,27%	0,7900	0,8000	0,7760	7.039	5.521,00
30/10/2020	0,7900	-2,23%	0,7820	0,8100	0,7740	15.000	11.709,00
29/10/2020	0,8080	-2,18%	0,8000	0,8080	0,7900	15.906	12.604,00
27/10/2020	0,8260	-0,48%	0,8380	0,8380	0,8080	47	38,00
26/10/2020	0,8300	0,00%	0,8000	0,8300	0,7820	9.044	7.231,00
23/10/2020	0,8300	0,00%	0,8400	0,8400	0,8300	2.560	2.127,00
22/10/2020	0,8300	-4,38%	0,8760	0,8760	0,8300	5.740	4.811,00
21/10/2020	0,8680	3,83%	0,8400	0,8760	0,8380	1.585	1.363,00
20/10/2020	0,8360	2,20%	0,8100	0,8800	0,8100	17.165	14.352,00
19/10/2020	0,8180	-2,15%	0,8300	0,8300	0,8180	13.559	11.125,00
16/10/2020	0,8360	1,21%	0,8440	0,8580	0,8340	3.851	3.232,00
15/10/2020	0,8260	-3,28%	0,8400	0,8500	0,8260	2.807	2.348,00
14/10/2020	0,8540	-3,61%	0,8600	0,8600	0,8400	12.901	10.933,00
13/10/2020	0,8860	3,99%	0,8880	0,8880	0,8460	4.540	3.886,00
12/10/2020	0,8520	-4,91%	0,8600	0,9000	0,8500	5.820	4.978,00
09/10/2020	0,8960	0,00%	0,9000	0,9000	0,8700	18.255	16.038,00
08/10/2020	0,8960	1,82%	0,8800	0,8980	0,8600	8.293	7.235,00
07/10/2020	0,8800	3,53%	0,8880	0,8880	0,8800	1.752	1.541,00
06/10/2020	0,8500	0,95%	0,8300	0,8700	0,8300	2.034	1.725,00
05/10/2020	0,8420	-3,66%	0,8500	0,8540	0,8420	48.919	41.330,00
02/10/2020	0,8740	-0,68%	0,8500	0,8740	0,8400	6.360	5.420,00
01/10/2020	0,8800	1,15%	0,8700	0,8900	0,8620	580	506,00
30/9/2020	0,8700	1,87%	0,8800	0,9200	0,8700	5.600	4.967,00
29/9/2020	0,8540	-0,70%	0,8540	0,8540	0,8520	1.900	1.622,00
28/9/2020	0,8600	-2,93%	0,8600	0,8760	0,8600	489	422,00
25/9/2020	0,8860	0,91%	0,8860	0,8860	0,8800	1.907	1.689,00
24/9/2020	0,8780	1,15%	0,8680	0,8780	0,8540	2.610	2.242,00
23/9/2020	0,8680	2,12%	0,8780	0,8780	0,8360	1.950	1.643,00
22/9/2020	0,8500	-1,16%	0,8600	0,8600	0,8500	782	666,00
21/9/2020	0,8600	-4,44%	0,8800	0,8800	0,8520	3.881	3.359,00
18/9/2020	0,9000	0,00%	0,9000	0,9000	0,9000	1.975	1.777,00
17/9/2020	0,9000	-2,17%	0,9160	0,9160	0,8840	24.389	21.844,00
16/9/2020	0,9200	1,10%	0,9000	0,9200	0,8880	2.030	1.833,00
15/9/2020	0,9100	1,11%	0,9000	0,9100	0,8920	602	543,00
14/9/2020	0,9000	3,45%	0,8900	0,9100	0,8900	1.783	1.607,00
11/9/2020	0,8700	0,00%	0,8660	0,8700	0,8660	1.100	956,00
10/9/2020	0,8700	-5,43%	0,8900	0,9080	0,8600	2.757	2.410,00
09/9/2020	0,9200	3,37%	0,8900	0,9200	0,8600	644	561,00
08/9/2020	0,8900	-3,26%	0,9200	0,9200	0,8900	1.550	1.417,00
07/9/2020	0,9200	0,22%	0,9200	0,9200	0,9200	4	3,00
04/9/2020	0,9180	0,88%	0,9000	0,9180	0,9000	270	246,00
03/9/2020	0,9100	-2,15%	0,9100	0,9200	0,9100	870	793,00
02/9/2020	0,9300	2,20%	0,9100	0,9360	0,8980	3.318	3.004,00
01/9/2020	0,9100	0,00%	0,9240	0,9240	0,9100	467	427,00
31/8/2020	0,9100	-2,15%	0,9100	0,9200	0,9100	559	508,00
28/8/2020	0,9300	3,33%	0,9320	0,9320	0,9300	2.100	1.957,00
27/8/2020	0,9000	0,00%	0,9000	0,9000	0,9000	200	180,00
26/8/2020	0,9000	-3,64%	0,9000	0,9000	0,9000	2.000	1.800,00
25/8/2020	0,9340	4,01%	0,9340	0,9340	0,9340	10	9,00
24/8/2020	0,8980	-0,22%	0,8980	0,8980	0,8980	9	8,00
21/8/2020	0,9000	0,00%	0,9000	0,9420	0,9000	2.058	1.887,00
20/8/2020	0,9000	0,00%	0,9000	0,9000	0,9000	500	450,00
19/8/2020	0,9000	0,00%	0,9000	0,9000	0,9000		,00
18/8/2020	0,9000	0,00%	0,9000	0,9000	0,9000	81	72,00
17/8/2020	0,9000	0,00%	0,9000	0,9000	0,9000		,00
14/8/2020	0,9000	0,00%	0,9000	0,9000	0,9000	100	90,00
13/8/2020	0,9000	-2,17%	0,8840	0,9000	0,8500	2.551	2.215,00
12/8/2020	0,9200	-1,71%	0,8900	0,9200	0,8900	708	639,00
11/8/2020	0,9360	0,65%	0,9360	0,9360	0,9360	10	9,00
10/8/2020	0,9300	1,53%	0,8820	0,9300	0,8800	1.292	1.149,00
07/8/2020	0,9160	-2,35%	0,9600	0,9600	0,9000	1.760	1.590,00
06/8/2020	0,9380	-1,88%	0,9400	0,9400	0,9140	2.891	2.681,00
05/8/2020	0,9560	2,80%	0,9600	0,9660	0,9300	6.200	5.921,00
04/8/2020	0,9300	4,73%	0,8980	0,9520	0,8980	22.370	20.949,00
03/8/2020	0,8880	8,29%	0,8000	0,8900	0,7900	25.094	21.358,00
31/7/2020	0,8200	-1,20%	0,8020	0,8300	0,8000	7.830	6.321,00
30/7/2020	0,8300	-0,48%	0,8040	0,8300	0,8040	299	245,00
29/7/2020	0,8340	-0,71%	0,8360	0,8360	0,8340	400	333,00
28/7/2020	0,8400	-0,94%	0,8240	0,8400	0,8080	15.050	12.342,00
27/7/2020	0,8480	-1,17%	0,8300	0,8500	0,8280	4.600	3.836,00
24/7/2020	0,8580	2,14%	0,8400	0,8580	0,8100	2.850	2.325,00
23/7/2020	0,8400	0,00%	0,8320	0,8400	0,8280	420	350,00
22/7/2020	0,8400	0,24%	0,8380	0,8460	0,8100	6.385	5.311,00
21/7/2020	0,8380	-3,68%	0,8960	0,8980	0,8300	13.852	11.989,00
20/7/2020	0,8700	-3,12%	0,9100	0,9100	0,8700	9.032	7.868,00
17/7/2020	0,8980	0,00%	0,8980	0,8980	0,8980		,00
16/7/2020	0,8980	1,81%	0,8880	0,9000	0,8880	127	113,00
15/7/2020	0,8820	-2,00%	0,8900	0,8900	0,8740	192	169,00
14/7/2020	0,9000	3,21%	0,8600	0,9000	0,8600	1.352	1.174,00
13/7/2020	0,8720	-2,90%	0,8820	0,9000	0,8600	2.041	1.787,00
10/7/2020	0,8980	-1,32%	0,8800	0,9000	0,8800	1.003	900,00
09/7/2020	0,9100	1,11%	0,8980	0,9100	0,8800	1.190	1.060,00
08/7/2020	0,9000	-0,66%	0,8980	0,9260	0,8800	12.501	11.156,00
07/7/2020	0,9060	-1,52%	0,8900	0,9080	0,8900	1.910	1.703,00
06/7/2020	0,9200	-0,22%	0,8840	0,9280	0,8840	1.157	1.063,00
03/7/2020	0,9220	2,67%	0,9100	0,9260	0,9100	3.800	3.501,00
02/7/2020	0,8980	-0,22%	0,8700	0,8980	0,8700	3.397	3.002,00
01/7/2020	0,9000	-0,44%	0,9060	0,9060	0,8700	3.550	3.114,00
30/6/2020	0,9040	-0,88%	0,8800	0,9080	0,8800	1.400	1.255,00
29/6/2020	0,9120	-0,22%	0,9160	0,9160	0,8800	2.550	2.326,20
26/6/2020	0,9140	0,00%	0,9140	0,9140	0,9140		,00
25/6/2020	0,9140	-0,44%	0,9140	0,9140	0,9140	500	457,00
24/6/2020	0,9180	0,00%	0,9180	0,9180	0,9180		,00
23/6/2020	0,9180	1,10%	0,8900	0,9280	0,8900	2.092	1.914,00
22/6/2020	0,9080	-0,22%	0,9080	0,9080	0,9080	200	181,00
19/6/2020	0,9100	-2,36%	0,9000	0,9200	0,9000	9.704	8.870,00
18/6/2020	0,9320	-1,89%	0,9100	0,9480	0,9100	1.259	1.155,00
17/6/2020	0,9500	1,28%	0,9120	0,9500	0,9100	1.732	1.583,00
16/6/2020	0,9380	2,18%	0,9200	0,9380	0,9200	1.400	1.300,00
15/6/2020	0,9180	-0,22%	0,9040	0,9180	0,9040	670	613,00
12/6/2020	0,9200	0,22%	0,9040	0,9200	0,9040	1.050	965,00
11/6/2020	0,9180	-1,29%	0,9020	0,9180	0,8940	1.840	1.678,00
10/6/2020	0,9300	-1,69%	0,9100	0,9300	0,8820	19.972	18.008,00
09/6/2020	0,9460	1,50%	0,9460	0,9500	0,8920	10.920	9.977,00
05/6/2020	0,9320	-0,21%	0,9200	0,9340	0,9000	11.960	10.892,00
04/6/2020	0,9340	0,86%	0,9260	0,9400	0,9260	745	695,00
03/6/2020	0,9260	-0,43%	0,9000	0,9260	0,9000	6.605	5.959,00
02/6/2020	0,9300	0,43%	0,9000	0,9400	0,8940	13.298	12.088,00
01/6/2020	0,9260	1,76%	0,9260	0,9260	0,9260	140	129,00
29/5/2020	0,9100	1,11%	0,9000	0,9100	0,8700	4.535	3.970,00
28/5/2020	0,9000	1,35%	0,9100	0,9140	0,9000	3.036	2.809,00
27/5/2020	0,8880	2,07%	0,8800	0,9100	0,8600	17.975	16.030,00
26/5/2020	0,8700	1,16%	0,8680	0,8700	0,8580	4.155	3.605,00
25/5/2020	0,8600	-2,27%	0,8780	0,8780	0,8500	10.585	9.150,00
22/5/2020	0,8800	-0,90%	0,8800	0,8800	0,8580	1.648	1.431,00
21/5/2020	0,8880	0,00%	0,8880	0,8880	0,8880		,00
20/5/2020	0,8880	0,23%	0,8860	0,8900	0,8860	1.700	1.509,00
19/5/2020	0,8860	0,00%	0,8880	0,8900	0,8800	1.881	1.667,00
18/5/2020	0,8860	0,68%	0,8700	0,8900	0,8700	1.761	1.559,00
15/5/2020	0,8800	0,00%	0,8800	0,8800	0,8800		,00
14/5/2020	0,8800	1,85%	0,8540	0,8800	0,8220	2.141	1.809,00
13/5/2020	0,8640	-1,59%	0,8800	0,9000	0,8540	1.740	1.506,00
12/5/2020	0,8780	-3,52%	0,8600	0,9140	0,8560	800	702,00
11/5/2020	0,9100	3,41%	0,8900	0,9100	0,8720	2.255	1.980,00
08/5/2020	0,8800	-2,22%	0,9000	0,9000	0,8800	2.650	2.363,00
07/5/2020	0,9000	-0,22%	0,9000	0,9000	0,8720	730	653,00
06/5/2020	0,9020	1,35%	0,8700	0,9240	0,8620	3.890	3.479,00
05/5/2020	0,8900	3,49%	0,8500	0,8900	0,8500	758	669,00
04/5/2020	0,8600	-6,32%	0,9180	0,9180	0,8600	8.362	7.282,00
30/4/2020	0,9180	-3,77%	0,9600	0,9600	0,9000	17.461	15.880,00
29/4/2020	0,9540	-1,65%	0,9860	0,9860	0,9500	6.635	6.345,64
28/4/2020	0,9700	-0,82%	0,9700	0,9760	0,9700	1.130	1.098,50
27/4/2020	0,9780	-1,81%	0,9960	0,9980	0,9620	8.047	7.869,80
24/4/2020	0,9960	1,63%	0,9980	0,9980	0,9440	4.800	4.662,58
23/4/2020	0,9800	3,16%	0,9500	0,9800	0,9500	7.162	6.907,16
22/4/2020	0,9500	3,49%	0,9180	0,9500	0,8820	5.510	5.005,70
21/4/2020	0,9180	2,68%	0,8940	0,9200	0,8680	1.840	1.669,82
16/4/2020	0,8940	1,13%	0,8800	0,9100	0,8800	5.000	4.470,12
15/4/2020	0,8840	0,00%	0,8840	0,8840	0,8820	2.310	2.041,04
14/4/2020	0,8840	-0,23%	0,8880	0,8880	0,8600	2.631	2.312,74
09/4/2020	0,8860	-0,67%	0,8700	0,8900	0,8620	894	777,59
08/4/2020	0,8920	3,00%	0,8660	0,9100	0,8500	4.210	3.683,70
07/4/2020	0,8660	1,88%	0,9000	0,9000	0,8600	3.168	2.742,96
06/4/2020	0,8500	2,41%	0,8260	0,8840	0,8260	38.730	33.128,63
03/4/2020	0,8300	0,00%	0,8300	0,8300	0,8300		,00
02/4/2020	0,8300	-2,12%	0,8480	0,8480	0,8300	1.050	883,02
01/4/2020	0,8480	-3,20%	0,8500	0,8500	0,8300	6.600	5.539,80
31/3/2020	0,8760	-0,45%	0,8700	0,8980	0,8600	4.349	3.792,92
30/3/2020	0,8800	4,27%	0,8600	0,8800	0,8600	2.383	2.091,04
27/3/2020	0,8440	-2,99%	0,8700	0,8800	0,8440	3.743	3.191,80
26/3/2020	0,8700	0,00%	0,8200	0,8700	0,8200	15.041	12.939,13
24/3/2020	0,8700	6,10%	0,8660	0,8880	0,8480	8.938	7.701,34
23/3/2020	0,8200	-1,20%	0,8300	0,8300	0,7600	525	425,20
20/3/2020	0,8300	5,06%	0,8000	0,8800	0,8000	21.496	18.265,48
19/3/2020	0,7900	3,95%	0,7900	0,8300	0,7300	11.030	8.748,56
18/3/2020	0,7600	5,26%	0,7140	0,7600	0,7140	1.883	1.356,92
17/3/2020	0,7220	-7,44%	0,7660	0,7660	0,7000	11.011	7.854,42
16/3/2020	0,7800	8,64%	0,6980	0,7800	0,6000	21.516	13.917,70
13/3/2020	0,7180	-5,53%	0,7600	0,8000	0,7180	14.374	10.983,40
12/3/2020	0,7600	-13,64%	0,8000	0,8300	0,7600	18.960	14.782,31
11/3/2020	0,8800	2,33%	0,8400	0,9100	0,8200	4.785	4.152,20
10/3/2020	0,8600	3,61%	0,8500	0,9200	0,8400	25.450	22.220,98
09/3/2020	0,8300	-16,16%	0,7700	0,9280	0,7700	20.590	17.175,76
06/3/2020	0,9900	-9,17%	1,0300	1,0500	0,9600	55.750	54.943,19
05/3/2020	1,0900	-5,22%	1,1900	1,2000	1,0500	24.507	27.555,09
04/3/2020	1,1500	4,07%	1,1600	1,1750	1,1200	19.302	21.984,53
03/3/2020	1,1050	-0,45%	1,1100	1,1900	1,1000	18.921	21.190,33
28/2/2020	1,1100	0,00%	1,0500	1,1250	1,0500	13.230	14.410,16
27/2/2020	1,1100	-11,55%	1,2550	1,2550	1,1100	18.398	21.547,02
26/2/2020	1,2550	-3,09%	1,2200	1,2700	1,2000	7.880	9.664,06
25/2/2020	1,2950	3,19%	1,2400	1,2950	1,2100	11.594	14.506,09
24/2/2020	1,2550	-8,73%	1,3600	1,3600	1,2050	31.874	40.918,51
21/2/2020	1,3750	-2,14%	1,3800	1,4100	1,3750	615	846,84
20/2/2020	1,4050	-0,35%	1,3850	1,4050	1,3600	3.400	4.663,95
19/2/2020	1,4100	-0,70%	1,3900	1,4100	1,3650	6.150	8.500,65
18/2/2020	1,4200	-0,70%	1,4200	1,4300	1,4000	1.850	2.594,21
17/2/2020	1,4300	0,35%	1,4200	1,4300	1,3900	495	696,69
14/2/2020	1,4250	0,35%	1,4200	1,4350	1,4200	594	845,67
13/2/2020	1,4200	0,00%	1,4000	1,4200	1,4000	1.014	1.429,80
12/2/2020	1,4200	2,53%	1,4000	1,4200	1,4000	2.750	3.868,40
11/2/2020	1,3850	-1,07%	1,4100	1,4100	1,3800	14.526	20.176,51
10/2/2020	1,4000	-1,75%	1,4000	1,4050	1,4000	1.380	1.934,40
07/2/2020	1,4250	0,71%	1,4200	1,4400	1,4050	2.561	3.620,06
06/2/2020	1,4150	-3,08%	1,4600	1,4600	1,4000	17.975	25.521,13
05/2/2020	1,4600	0,00%	1,4600	1,4600	1,4600	250	365,00
04/2/2020	1,4600	-1,35%	1,4750	1,5000	1,4450	36.530	53.215,85
03/2/2020	1,4800	-1,33%	1,4800	1,4800	1,4400	6.346	9.211,24
31/1/2020	1,5000	1,35%	1,5000	1,5800	1,4600	72.276	109.825,00
30/1/2020	1,4800	-0,67%	1,4100	1,4850	1,4100	4.900	7.177,40
29/1/2020	1,4900	3,11%	1,4500	1,4900	1,4450	9.127	13.351,48
28/1/2020	1,4450	1,76%	1,4250	1,4500	1,4250	16.400	23.602,05
27/1/2020	1,4200	-2,07%	1,4300	1,4300	1,4000	1.507	2.138,45
24/1/2020	1,4500	1,40%	1,4300	1,4500	1,4200	4.483	6.417,35
23/1/2020	1,4300	-0,69%	1,4200	1,4300	1,4150	360	511,27
22/1/2020	1,4400	1,41%	1,4100	1,4950	1,4100	16.937	24.546,38
21/1/2020	1,4200	0,00%	1,4000	1,4200	1,3900	5.077	7.119,22
20/1/2020	1,4200	-0,70%	1,4050	1,4200	1,4050	1.544	2.185,99
17/1/2020	1,4300	1,06%	1,4000	1,4300	1,3950	4.509	6.352,76
16/1/2020	1,4150	0,71%	1,4000	1,4200	1,3900	3.279	4.611,64
15/1/2020	1,4050	-1,40%	1,4000	1,4200	1,3900	2.840	3.979,28
14/1/2020	1,4250	0,35%	1,4000	1,4250	1,4000	1.650	2.333,25
13/1/2020	1,4200	-2,07%	1,3900	1,4200	1,3900	3.550	4.989,64
10/1/2020	1,4500	-0,68%	1,4500	1,4500	1,4500	100	145,00
09/1/2020	1,4600	2,10%	1,4450	1,4600	1,3900	6.496	9.158,71
08/1/2020	1,4300	-0,69%	1,4000	1,4300	1,4000	4.552	6.388,36
07/1/2020	1,4400	1,05%	1,3900	1,4400	1,3900	1.750	2.447,95
03/1/2020	1,4250	-1,04%	1,4000	1,4300	1,3800	3.450	4.877,05
02/1/2020	1,4400	2,86%	1,3800	1,4400	1,3500	4.149	5.791,94
31/12/2019	1,4000	1,82%	1,4150	1,4150	1,3500	5.014	6.857,65
30/12/2019	1,3750	-1,08%	1,3700	1,4200	1,3450	13.462	18.478,04
27/12/2019	1,3900	-2,80%	1,4100	1,4400	1,3800	3.061	4.254,29
23/12/2019	1,4300	0,00%	1,4300	1,4300	1,4300		,00
20/12/2019	1,4300	-0,35%	1,4200	1,4300	1,4000	700	994,24
19/12/2019	1,4350	1,41%	1,4150	1,4400	1,4150	1.200	1.721,75
18/12/2019	1,4150	3,66%	1,3650	1,4150	1,3350	19.092	26.167,10
17/12/2019	1,3650	-3,19%	1,3950	1,3950	1,3600	1.839	2.515,89
16/12/2019	1,4100	-1,40%	1,4000	1,4100	1,3750	1.445	2.013,28
13/12/2019	1,4300	4,00%	1,3100	1,4300	1,3100	3.330	4.682,46
12/12/2019	1,3750	2,23%	1,3200	1,3800	1,3200	2.712	3.607,50
11/12/2019	1,3450	3,07%	1,3200	1,3450	1,3000	2.860	3.775,65
10/12/2019	1,3050	-1,14%	1,3200	1,3400	1,3000	4.747	6.235,66
09/12/2019	1,3200	-1,86%	1,3450	1,3450	1,3200	2.752	3.659,23
06/12/2019	1,3450	0,00%	1,3600	1,3750	1,3400	1.526	2.052,40
05/12/2019	1,3450	-2,54%	1,3500	1,3600	1,3450	4.135	5.569,95
04/12/2019	1,3800	0,00%	1,3800	1,3800	1,3800	190	262,20
03/12/2019	1,3800	-1,43%	1,3900	1,4000	1,3700	4.950	6.840,25
02/12/2019	1,4000	0,00%	1,3800	1,4000	1,3750	2.210	3.043,55
29/11/2019	1,4000	0,00%	1,4200	1,4200	1,3800	10.594	14.793,80
28/11/2019	1,4000	-0,36%	1,4000	1,4000	1,3800	2.752	3.816,53
27/11/2019	1,4050	0,36%	1,4050	1,4100	1,4050	550	775,25
26/11/2019	1,4000	0,36%	1,4000	1,4000	1,4000	1.806	2.528,40
25/11/2019	1,3950	-3,79%	1,4200	1,4200	1,3950	5.707	8.000,47
22/11/2019	1,4500	1,40%	1,4000	1,4500	1,4000	944	1.322,15
21/11/2019	1,4300	-0,69%	1,4350	1,4350	1,4300	564	806,84
20/11/2019	1,4400	-0,69%	1,4050	1,4400	1,4050	3.643	5.171,96
19/11/2019	1,4500	-0,34%	1,4100	1,4500	1,4000	2.865	4.067,50
18/11/2019	1,4550	0,34%	1,4600	1,4700	1,4300	10.707	15.611,56
15/11/2019	1,4500	-0,68%	1,4500	1,4500	1,4500	100	145,00
14/11/2019	1,4600	0,00%	1,4500	1,4800	1,4500	29.850	43.805,70
13/11/2019	1,4600	1,04%	1,5000	1,5000	1,4000	606	884,32
12/11/2019	1,4450	0,35%	1,4000	1,4450	1,3800	2.900	4.107,50
11/11/2019	1,4400	-0,69%	1,4000	1,4400	1,3600	13.861	19.240,01
08/11/2019	1,4500	-2,68%	1,4550	1,4550	1,4500	1.100	1.599,00
07/11/2019	1,4900	3,47%	1,4750	1,4900	1,4600	4.184	6.192,18
06/11/2019	1,4400	-0,69%	1,4400	1,4400	1,4400	1.200	1.728,00
05/11/2019	1,4500	-2,03%	1,4500	1,4500	1,4500	200	290,00
04/11/2019	1,4800	1,37%	1,4850	1,4850	1,4600	2.326	3.420,80
01/11/2019	1,4600	-1,35%	1,4650	1,4650	1,4300	14.399	20.980,98
31/10/2019	1,4800	0,00%	1,4400	1,4800	1,4350	2.401	3.479,04

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.%