Συνεχης ενημερωση

ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)

2,6500 €

0,0650 (2,51%)

Άνοιγμα 2,5850
Υψηλό 2,6550
Χαμηλό 2,5850

Όγκος 300.562
Τζίρος 786.460 €
Πράξεις 713

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/9/2025	2,6500	2,51%	2,5850	2,6550	2,5850	300.562	786.460,08
08/9/2025	2,5850	1,17%	2,5450	2,6300	2,5400	164.817	425.944,98
05/9/2025	2,5550	-0,39%	2,5900	2,6100	2,5250	131.553	338.047,20
04/9/2025	2,5650	-0,58%	2,5950	2,6050	2,5400	148.601	384.907,85
03/9/2025	2,5800	0,39%	2,5700	2,6150	2,5200	146.947	378.666,00
02/9/2025	2,5700	-3,02%	2,6400	2,6600	2,5050	343.889	897.425,88
01/9/2025	2,6500	-2,57%	2,7300	2,7550	2,6500	183.438	498.473,81
29/8/2025	2,7200	-0,73%	2,7600	2,7650	2,7000	150.503	409.985,95
28/8/2025	2,7400	-1,79%	2,7900	2,8150	2,6900	292.466	800.092,77
27/8/2025	2,7900	2,95%	2,7100	2,8200	2,7100	260.219	722.722,38
26/8/2025	2,7100	-0,55%	2,7450	2,7450	2,6750	180.469	488.656,14
25/8/2025	2,7250	3,42%	2,6600	2,7300	2,6550	379.833	1.028.013,61
22/8/2025	2,6350	0,57%	2,6350	2,6450	2,6100	159.980	420.294,39
21/8/2025	2,6200	-0,95%	2,6000	2,6400	2,6000	117.646	308.561,06
20/8/2025	2,6450	-0,19%	2,6500	2,6650	2,6150	128.057	337.838,64
19/8/2025	2,6500	0,95%	2,6400	2,6550	2,6050	120.442	316.290,20
18/8/2025	2,6250	-1,13%	2,6500	2,6700	2,6200	162.050	428.684,04
14/8/2025	2,6550	-0,93%	2,6950	2,6950	2,6550	194.769	521.365,49
13/8/2025	2,6800	3,08%	2,6000	2,6800	2,5800	230.136	607.505,46
12/8/2025	2,6000	0,97%	2,5800	2,6150	2,5400	181.451	468.210,45
11/8/2025	2,5750	1,38%	2,5400	2,5950	2,5300	164.030	421.518,76
08/8/2025	2,5400	-0,97%	2,5650	2,5850	2,5400	116.805	299.431,12
07/8/2025	2,5650	0,98%	2,5500	2,5800	2,5450	129.052	330.229,76
06/8/2025	2,5400	2,42%	2,5300	2,5450	2,5000	144.132	364.215,70
05/8/2025	2,4800	-0,40%	2,4800	2,5350	2,4750	127.626	319.515,35
04/8/2025	2,4900	1,63%	2,4400	2,4950	2,4400	144.661	357.394,59
01/8/2025	2,4500	-2,58%	2,5100	2,5100	2,4500	292.101	722.307,99
31/7/2025	2,5150	-2,71%	2,5650	2,5650	2,5000	208.012	526.482,50
30/7/2025	2,5850	1,37%	2,5800	2,6000	2,5450	143.510	370.465,05
29/7/2025	2,5500	2,00%	2,5000	2,5600	2,4500	246.806	621.104,20
28/7/2025	2,5000	-5,30%	2,6300	2,6700	2,4800	293.528	755.329,15
25/7/2025	2,6400	1,15%	2,5850	2,6500	2,5800	149.059	391.707,92
24/7/2025	2,6100	-1,51%	2,6700	2,6700	2,5900	216.968	570.111,01
23/7/2025	2,6500	1,15%	2,6100	2,6700	2,6000	241.565	636.736,32
22/7/2025	2,6200	-0,19%	2,6050	2,6250	2,5850	319.699	833.349,60
21/7/2025	2,6250	-1,69%	2,6700	2,6950	2,6000	178.448	470.394,65
18/7/2025	2,6700	1,33%	2,6400	2,6850	2,6400	237.710	633.159,48
17/7/2025	2,6350	1,74%	2,6600	2,6600	2,5800	319.015	835.860,77
16/7/2025	2,5900	-2,08%	2,6600	2,6900	2,5900	196.292	520.628,94
15/7/2025	2,6450	1,34%	2,6100	2,6700	2,6100	293.321	776.524,92
14/7/2025	2,6100	-1,51%	2,5900	2,6350	2,5700	387.167	1.013.261,01
11/7/2025	2,6500	-1,67%	2,6800	2,6850	2,6350	162.115	430.424,51
10/7/2025	2,6950	2,08%	2,5950	2,7100	2,5950	702.906	1.871.402,33
09/7/2025	2,6400	-0,56%	2,6900	2,6900	2,6200	414.436	1.091.923,36
08/7/2025	2,6550	2,51%	2,6200	2,6600	2,5950	263.719	696.112,00
07/7/2025	2,5900	-0,38%	2,5850	2,6450	2,5700	183.863	478.944,40
04/7/2025	2,6000	-0,57%	2,6300	2,6300	2,6000	164.758	430.671,63
03/7/2025	2,6150	1,75%	2,6000	2,6700	2,5800	308.508	809.054,57
02/7/2025	2,5700	3,63%	2,4800	2,5800	2,4750	704.938	1.773.730,71
01/7/2025	2,4800	-0,20%	2,4950	2,5000	2,4500	307.342	762.088,87
30/6/2025	2,4850	1,02%	2,4400	2,5200	2,4400	333.905	833.784,22
27/6/2025	2,4600	-0,20%	2,4850	2,5000	2,4300	356.524	882.317,21
26/6/2025	2,4650	0,00%	2,4000	2,4700	2,4000	307.843	753.233,64
25/6/2025	2,4650	0,61%	2,4500	2,4850	2,4450	357.391	882.529,26
24/6/2025	2,4500	4,26%	2,4000	2,4650	2,3900	353.740	859.742,83
23/6/2025	2,3500	1,73%	2,3100	2,3550	2,2900	191.141	445.397,62
20/6/2025	2,3100	-0,43%	2,3550	2,3700	2,2850	240.294	558.430,89
19/6/2025	2,3200	-1,49%	2,3550	2,3600	2,3150	276.439	646.722,60
18/6/2025	2,3550	-3,88%	2,4400	2,4650	2,3300	503.664	1.200.683,37
17/6/2025	2,4500	-1,21%	2,4500	2,4750	2,4150	330.571	808.682,23
16/6/2025	2,4800	0,81%	2,4600	2,5550	2,4550	641.942	1.605.282,83
13/6/2025	2,4600	2,50%	2,3500	2,4900	2,3450	899.143	2.186.830,08
12/6/2025	2,4000	1,48%	2,3800	2,4050	2,3300	350.925	831.725,86
11/6/2025	2,3650	1,28%	2,3200	2,3750	2,3200	534.807	1.258.045,98
10/6/2025	2,3350	1,97%	2,3000	2,3500	2,2650	290.370	666.802,97
06/6/2025	2,2900	-2,14%	2,3400	2,3400	2,2900	120.642	278.075,40
05/6/2025	2,3400	0,21%	2,3700	2,3700	2,3150	188.571	440.063,56
04/6/2025	2,3350	-0,64%	2,3500	2,3700	2,3100	132.337	309.167,42
03/6/2025	2,3500	2,40%	2,3000	2,3500	2,2900	155.658	362.402,94
02/6/2025	2,2950	-1,08%	2,3050	2,3250	2,2750	241.587	554.524,01
30/5/2025	2,3200	-2,11%	2,4000	2,4000	2,3200	220.235	520.418,90
29/5/2025	2,3700	2,60%	2,3400	2,4100	2,3200	545.649	1.297.839,27
28/5/2025	2,3100	-0,43%	2,3200	2,3350	2,2850	640.892	1.478.781,93
27/5/2025	2,3200	0,00%	2,3200	2,3500	2,3100	228.437	531.866,02
26/5/2025	2,3200	3,11%	2,2700	2,3250	2,2600	417.849	961.337,77
23/5/2025	2,2500	-0,66%	2,2850	2,3350	2,2000	997.083	2.279.527,98
22/5/2025	2,2650	2,03%	2,2800	2,2900	2,2400	686.402	1.558.024,76
21/5/2025	2,2200	1,83%	2,1800	2,2300	2,1600	278.701	612.061,50
20/5/2025	2,1800	1,87%	2,1250	2,1850	2,1250	144.375	313.669,74
19/5/2025	2,1400	-0,93%	2,1900	2,1900	2,1300	168.723	363.812,95
16/5/2025	2,1600	0,23%	2,1700	2,1850	2,1250	99.390	215.240,11
15/5/2025	2,1550	-1,82%	2,1600	2,1850	2,1450	144.201	311.842,64
14/5/2025	2,1950	0,23%	2,2000	2,2000	2,1600	149.739	326.818,66
13/5/2025	2,1900	1,86%	2,1550	2,2000	2,1050	265.545	574.806,65
12/5/2025	2,1500	6,97%	2,0400	2,1700	2,0400	715.597	1.511.256,78
09/5/2025	2,0100	1,82%	1,9980	2,0200	1,9860	130.372	261.109,78
08/5/2025	1,9740	-1,30%	2,0000	2,0100	1,9700	102.599	203.706,86
07/5/2025	2,0000	0,10%	2,0200	2,0200	1,9780	92.105	183.025,71
06/5/2025	1,9980	-1,58%	2,0350	2,0350	1,9720	120.321	240.039,93
05/5/2025	2,0300	1,25%	2,0100	2,0300	1,9940	98.826	198.594,87
02/5/2025	2,0050	1,57%	1,9980	2,0200	1,9740	101.875	203.328,89
30/4/2025	1,9740	-3,00%	2,0400	2,0400	1,9700	100.462	200.521,05
29/4/2025	2,0350	3,30%	1,9880	2,0400	1,9540	103.265	206.331,23
28/4/2025	1,9700	-1,50%	2,0400	2,0400	1,9700	104.970	208.973,79
25/4/2025	2,0000	0,50%	1,9900	2,0350	1,9900	114.172	229.841,63
24/4/2025	1,9900	0,91%	1,9900	1,9900	1,9600	119.762	237.120,24
23/4/2025	1,9720	2,71%	1,9300	1,9880	1,9300	158.603	312.393,00
22/4/2025	1,9200	0,52%	1,9060	1,9400	1,8960	96.041	184.005,53
17/4/2025	1,9100	-1,04%	1,9620	1,9620	1,9100	100.596	194.784,77
16/4/2025	1,9300	-1,73%	1,9600	1,9640	1,9140	83.867	163.052,22
15/4/2025	1,9640	2,61%	1,9140	1,9640	1,9140	225.107	437.661,67
14/4/2025	1,9140	2,90%	1,8600	1,9200	1,8600	163.019	310.666,95
11/4/2025	1,8600	1,09%	1,8000	1,8900	1,8000	101.687	187.929,13
10/4/2025	1,8400	4,90%	1,9100	1,9300	1,8400	203.636	383.689,40
09/4/2025	1,7540	-3,94%	1,7700	1,8000	1,7460	229.655	406.146,84
08/4/2025	1,8260	5,18%	1,7360	1,8480	1,7360	388.326	697.502,05
07/4/2025	1,7360	-10,97%	1,8000	1,8240	1,7300	622.905	1.106.591,41
04/4/2025	1,9500	-5,57%	2,0800	2,0800	1,8940	390.539	766.326,89
03/4/2025	2,0650	-4,18%	2,1000	2,1400	2,0650	173.560	363.951,71
02/4/2025	2,1550	1,41%	2,1200	2,1600	2,1150	170.934	364.708,17
01/4/2025	2,1250	0,71%	2,1000	2,1600	2,1000	149.399	319.031,59
31/3/2025	2,1100	-4,09%	2,1700	2,1700	2,1050	256.138	544.839,64
28/3/2025	2,2000	0,46%	2,1900	2,2350	2,1900	173.475	384.292,25
27/3/2025	2,1900	-0,45%	2,2200	2,2450	2,1800	245.359	541.801,51
26/3/2025	2,2000	-0,90%	2,2200	2,2500	2,1950	370.679	824.038,69
24/3/2025	2,2200	1,37%	2,2000	2,2300	2,1850	188.179	415.251,18
21/3/2025	2,1900	-2,88%	2,2650	2,2650	2,1800	204.197	450.658,97
20/3/2025	2,2550	1,35%	2,2300	2,2600	2,2300	243.865	547.385,95
19/3/2025	2,2250	0,23%	2,2050	2,2600	2,2050	281.716	630.771,69
18/3/2025	2,2200	2,07%	2,1800	2,2450	2,1750	588.861	1.301.236,05
17/3/2025	2,1750	0,69%	2,1600	2,1900	2,1550	156.321	339.919,07
14/3/2025	2,1600	1,41%	2,1300	2,1600	2,1200	223.794	479.739,59
13/3/2025	2,1300	1,19%	2,1050	2,1400	2,1050	189.643	402.714,57
12/3/2025	2,1050	0,24%	2,1000	2,1350	2,1000	198.368	420.089,84
11/3/2025	2,1000	0,72%	2,0800	2,1200	2,0700	181.174	379.733,91
10/3/2025	2,0850	-2,34%	2,1350	2,1450	2,0800	153.319	323.765,91
07/3/2025	2,1350	0,00%	2,1350	2,1500	2,1050	195.752	417.204,53
06/3/2025	2,1350	-2,73%	2,2150	2,2150	2,1200	364.928	785.393,63
05/3/2025	2,1950	1,86%	2,2000	2,2350	2,1800	384.506	847.946,28
04/3/2025	2,1550	0,23%	2,1500	2,1850	2,1000	368.590	790.927,12
28/2/2025	2,1500	0,47%	2,1000	2,1500	2,0950	184.053	390.771,13
27/2/2025	2,1400	0,94%	2,1200	2,1450	2,0700	318.448	674.114,74
26/2/2025	2,1200	0,47%	2,1200	2,1350	2,0900	168.458	355.969,47
25/2/2025	2,1100	-0,94%	2,0900	2,1500	2,0800	196.418	414.037,07
24/2/2025	2,1300	-1,62%	2,1650	2,1650	2,0950	199.854	424.668,11
21/2/2025	2,1650	-0,46%	2,1800	2,2000	2,1550	257.523	561.528,67
20/2/2025	2,1750	3,57%	2,1300	2,1800	2,0900	366.096	785.912,88
19/2/2025	2,1000	-0,47%	2,1350	2,1750	2,1000	444.613	950.231,59
18/2/2025	2,1100	1,69%	2,0750	2,1400	2,0600	223.459	469.151,31
17/2/2025	2,0750	0,48%	2,0850	2,0850	2,0650	126.921	263.234,57
14/2/2025	2,0650	0,24%	2,0750	2,0850	2,0500	239.931	495.922,81
13/2/2025	2,0600	3,00%	2,0000	2,0700	1,9920	323.578	657.587,01
12/2/2025	2,0000	0,10%	2,0000	2,0200	1,9860	136.606	273.511,28
11/2/2025	1,9980	0,91%	1,9800	2,0000	1,9640	138.719	275.369,37
10/2/2025	1,9800	-1,98%	1,9700	2,0200	1,9520	243.476	479.751,20
07/2/2025	2,0200	1,00%	2,0000	2,0250	2,0000	113.104	227.469,20
06/2/2025	2,0000	1,42%	1,9880	2,0250	1,9780	183.312	367.284,90
05/2/2025	1,9720	-0,30%	1,9900	1,9960	1,9640	137.188	270.927,14
04/2/2025	1,9780	0,10%	1,9800	2,0050	1,9500	187.492	370.482,45
03/2/2025	1,9760	-5,68%	2,0950	2,0950	1,9640	462.777	924.267,04
31/1/2025	2,0950	-0,71%	2,1000	2,1350	2,0900	97.503	204.971,51
30/1/2025	2,1100	0,48%	2,1300	2,1300	2,0650	119.894	250.396,68
29/1/2025	2,1000	0,24%	2,1200	2,1450	2,1000	216.223	459.340,60
28/1/2025	2,0950	1,70%	2,0850	2,1200	2,0800	214.933	450.889,05
27/1/2025	2,0600	-1,90%	2,1000	2,1000	2,0500	178.660	369.844,99
24/1/2025	2,1000	0,48%	2,0900	2,1300	2,0850	150.569	317.213,43
23/1/2025	2,0900	0,24%	2,0950	2,1300	2,0900	137.990	291.092,87
22/1/2025	2,0850	-0,24%	2,1000	2,1200	2,0850	194.401	409.010,29
21/1/2025	2,0900	-0,48%	2,1100	2,1500	2,0850	200.759	424.056,96
20/1/2025	2,1000	-3,45%	2,1900	2,1900	2,0800	354.768	750.375,95
17/1/2025	2,1750	-0,23%	2,1600	2,2000	2,1600	157.346	342.413,04
16/1/2025	2,1800	-1,58%	2,2150	2,2250	2,1800	95.282	209.259,14
15/1/2025	2,2150	3,75%	2,1500	2,2150	2,1350	405.928	889.216,27
14/1/2025	2,1350	-0,70%	2,1600	2,1750	2,1250	118.495	254.210,03
13/1/2025	2,1500	0,00%	2,1200	2,1700	2,0800	298.818	633.988,16
10/1/2025	2,1500	-3,80%	2,2350	2,2350	2,1500	239.220	522.333,27
09/1/2025	2,2350	3,23%	2,1700	2,2400	2,1400	477.011	1.050.097,44
08/1/2025	2,1650	1,88%	2,1250	2,1650	2,1050	511.889	1.097.230,57
07/1/2025	2,1250	2,16%	2,1000	2,1500	2,0800	518.809	1.097.748,18
03/1/2025	2,0800	1,96%	2,0600	2,1350	2,0600	897.495	1.886.972,22
02/1/2025	2,0400	6,25%	1,9200	2,0400	1,9200	378.942	757.872,35
31/12/2024	1,9200	0,52%	1,9240	1,9240	1,8940	84.148	160.845,99
30/12/2024	1,9100	0,53%	1,8800	1,9260	1,8740	87.920	167.430,35
27/12/2024	1,9000	1,60%	1,8780	1,9000	1,8600	104.620	196.987,84
24/12/2024	1,8700	0,00%	1,8680	1,8980	1,8680	81.117	152.759,77
23/12/2024	1,8700	-0,53%	1,8680	1,8980	1,8680	81.117	152.759,77
20/12/2024	1,8800	-0,74%	1,8900	1,8940	1,8520	160.059	299.579,34
19/12/2024	1,8940	-1,35%	1,8720	1,9000	1,8700	136.330	257.039,33
18/12/2024	1,9200	-0,72%	1,9340	1,9400	1,9020	83.257	160.343,11
17/12/2024	1,9340	-1,33%	1,9340	1,9500	1,9300	69.317	134.351,76
16/12/2024	1,9600	0,51%	1,9500	1,9740	1,9300	235.046	460.060,62
13/12/2024	1,9500	3,72%	1,8800	1,9600	1,8800	313.085	607.964,75
12/12/2024	1,8800	-0,53%	1,8900	1,9060	1,8700	100.975	190.129,72
11/12/2024	1,8900	-0,21%	1,8900	1,9000	1,8760	92.702	175.405,33
10/12/2024	1,8940	-1,76%	1,9200	1,9200	1,8900	113.310	215.794,26
09/12/2024	1,9280	0,00%	1,9280	1,9320	1,9000	94.325	181.238,02
06/12/2024	1,9280	0,00%	1,9200	1,9400	1,9040	108.184	208.471,55
05/12/2024	1,9280	0,42%	1,9000	1,9300	1,9000	123.115	235.653,78
04/12/2024	1,9200	1,80%	1,9000	1,9200	1,8700	153.874	291.061,89
03/12/2024	1,8860	-2,38%	1,9340	1,9340	1,8800	182.542	348.566,04
02/12/2024	1,9320	3,43%	1,8720	1,9320	1,8600	286.581	546.611,20
29/11/2024	1,8680	1,63%	1,8300	1,8700	1,8160	216.617	402.250,17
28/11/2024	1,8380	-0,11%	1,8500	1,8680	1,8240	90.996	167.699,27
27/11/2024	1,8400	-0,65%	1,8600	1,8640	1,8280	158.075	292.384,10
26/11/2024	1,8520	0,33%	1,8200	1,8620	1,8200	107.339	197.566,62
25/11/2024	1,8460	2,56%	1,8680	1,8680	1,7700	265.131	487.394,87
22/11/2024	1,8000	0,00%	1,8000	1,8780	1,7540	400.115	731.692,49
21/11/2024	1,8000	9,36%	1,6900	1,8500	1,6840	428.218	748.703,61
20/11/2024	1,6460	-0,12%	1,6440	1,6800	1,6440	189.543	315.753,22
19/11/2024	1,6480	-3,06%	1,7220	1,7220	1,6200	164.120	273.571,29
18/11/2024	1,7000	-2,30%	1,7260	1,7380	1,6900	107.820	184.772,97
15/11/2024	1,7400	-2,68%	1,7800	1,7920	1,7400	77.868	137.653,48
14/11/2024	1,7880	0,45%	1,7760	1,7900	1,7520	74.526	131.641,43
13/11/2024	1,7800	0,00%	1,7720	1,7960	1,7720	93.778	167.492,56
12/11/2024	1,7800	0,56%	1,7560	1,7960	1,7560	83.527	148.800,50
11/11/2024	1,7700	1,72%	1,7500	1,7700	1,7480	88.723	156.409,44
08/11/2024	1,7400	1,16%	1,7460	1,7460	1,7040	112.866	194.855,01
07/11/2024	1,7200	-1,38%	1,7600	1,7620	1,7140	88.953	154.627,15
06/11/2024	1,7440	-1,25%	1,7660	1,7900	1,7420	124.273	219.316,15
05/11/2024	1,7660	0,91%	1,7340	1,7700	1,7340	88.009	154.623,67
04/11/2024	1,7500	0,57%	1,7300	1,7580	1,7220	74.924	130.183,71
01/11/2024	1,7400	0,00%	1,7400	1,7620	1,7400	117.581	205.854,97
31/10/2024	1,7400	0,00%	1,7500	1,7500	1,7360	92.720	161.649,08
30/10/2024	1,7400	-2,47%	1,7960	1,8000	1,7320	120.565	212.438,23
29/10/2024	1,7840	-0,45%	1,8180	1,8180	1,7780	91.124	163.530,32
25/10/2024	1,7920	-0,44%	1,8300	1,8300	1,7700	96.253	172.491,36
24/10/2024	1,8000	0,00%	1,8000	1,8140	1,7700	115.955	207.840,56
23/10/2024	1,8000	-0,66%	1,8300	1,8420	1,8000	116.405	211.589,94
22/10/2024	1,8120	-1,95%	1,8460	1,8640	1,8100	97.499	178.446,29
21/10/2024	1,8480	-1,39%	1,8720	1,8980	1,8440	90.831	169.334,91
18/10/2024	1,8740	-0,74%	1,8960	1,9060	1,8720	83.753	158.502,01
17/10/2024	1,8880	2,61%	1,8380	1,9000	1,8300	121.512	226.392,10
16/10/2024	1,8400	0,33%	1,8400	1,8440	1,8300	90.994	167.127,91
15/10/2024	1,8340	-0,22%	1,8380	1,8480	1,8280	82.919	152.481,95
14/10/2024	1,8380	0,88%	1,8260	1,8440	1,8220	97.244	178.448,29
11/10/2024	1,8220	-0,44%	1,8480	1,8480	1,8220	94.049	172.432,83
10/10/2024	1,8300	0,00%	1,8160	1,8420	1,8160	72.041	132.123,79
09/10/2024	1,8300	-0,44%	1,8380	1,8440	1,8200	104.749	192.131,81
08/10/2024	1,8380	0,66%	1,8120	1,8400	1,8100	118.716	216.687,30
07/10/2024	1,8260	-0,76%	1,8480	1,8480	1,8240	88.699	163.017,32
04/10/2024	1,8400	0,88%	1,8280	1,8460	1,8240	89.961	164.889,84
03/10/2024	1,8240	-0,44%	1,8320	1,8600	1,8160	109.122	200.025,45
02/10/2024	1,8320	-2,55%	1,8460	1,8640	1,8160	200.084	369.121,49
01/10/2024	1,8800	0,32%	1,8900	1,9160	1,8760	147.147	278.978,52
30/9/2024	1,8740	-2,19%	1,9080	1,9320	1,8620	142.750	269.680,86
27/9/2024	1,9160	-0,52%	1,9260	1,9460	1,9120	86.260	166.613,26
26/9/2024	1,9260	-1,23%	1,9500	1,9720	1,9260	154.112	301.611,23
25/9/2024	1,9500	3,83%	1,8800	1,9500	1,8800	279.159	537.592,84
24/9/2024	1,8780	0,86%	1,8580	1,8840	1,8580	124.718	233.673,27
23/9/2024	1,8620	0,87%	1,8440	1,8780	1,8440	89.241	166.180,70
20/9/2024	1,8460	0,11%	1,8400	1,8820	1,8400	209.571	390.470,72
19/9/2024	1,8440	0,55%	1,8480	1,8500	1,8240	114.231	209.935,44
18/9/2024	1,8340	-1,19%	1,8620	1,8640	1,8260	76.803	141.888,69
17/9/2024	1,8560	0,32%	1,8420	1,8700	1,8420	103.699	192.798,56
16/9/2024	1,8500	-1,07%	1,8700	1,8840	1,8400	128.925	239.562,58
13/9/2024	1,8700	3,89%	1,8280	1,8700	1,8100	223.048	413.026,55
12/9/2024	1,8000	0,78%	1,8300	1,8460	1,7880	122.008	222.672,09
11/9/2024	1,7860	-1,65%	1,8200	1,8200	1,7860	95.017	171.169,96
10/9/2024	1,8160	0,22%	1,8100	1,8280	1,8040	77.172	140.115,93
09/9/2024	1,8120	-1,52%	1,8400	1,8400	1,8060	89.812	163.599,22
06/9/2024	1,8400	-1,08%	1,8600	1,8600	1,8240	82.574	152.063,20
05/9/2024	1,8600	0,11%	1,8420	1,8700	1,8240	142.511	262.649,07
04/9/2024	1,8580	-0,11%	1,8540	1,8580	1,8240	101.731	187.140,08
03/9/2024	1,8600	-0,53%	1,8640	1,8840	1,8600	106.340	199.619,31
02/9/2024	1,8700	1,63%	1,8600	1,8780	1,8520	117.664	219.521,84
30/8/2024	1,8400	-0,43%	1,8620	1,8620	1,8340	95.467	175.871,16
29/8/2024	1,8480	0,43%	1,8500	1,8540	1,8360	82.883	152.763,27
28/8/2024	1,8400	-0,76%	1,8520	1,8660	1,8400	100.188	186.066,71
27/8/2024	1,8540	-0,86%	1,8700	1,8840	1,8540	95.929	179.622,91
26/8/2024	1,8700	1,96%	1,8400	1,8760	1,8340	98.012	182.016,32
23/8/2024	1,8340	0,44%	1,8440	1,8500	1,8240	161.206	296.169,10
22/8/2024	1,8260	0,33%	1,8400	1,8420	1,8240	108.594	198.863,20
21/8/2024	1,8200	1,79%	1,8000	1,8280	1,7820	109.717	199.283,29
20/8/2024	1,7880	-0,11%	1,8000	1,8020	1,7700	86.644	154.687,89
19/8/2024	1,7900	0,45%	1,7960	1,8000	1,7780	76.625	137.292,95
16/8/2024	1,7820	0,22%	1,7900	1,8100	1,7320	152.830	273.274,28
14/8/2024	1,7780	1,83%	1,7580	1,7980	1,7500	103.721	184.196,04
13/8/2024	1,7460	0,34%	1,7400	1,7600	1,7240	102.201	177.305,88
12/8/2024	1,7400	-0,91%	1,7580	1,7600	1,7400	89.762	157.300,04
09/8/2024	1,7560	-1,46%	1,7800	1,7900	1,7540	123.241	217.786,80
08/8/2024	1,7820	1,14%	1,7620	1,7820	1,7500	126.349	223.427,07
07/8/2024	1,7620	1,85%	1,7300	1,7780	1,7300	119.044	210.080,65
06/8/2024	1,7300	3,59%	1,6800	1,7460	1,6800	166.484	285.613,92
05/8/2024	1,6700	-7,73%	1,7200	1,7560	1,6300	371.574	628.434,17
02/8/2024	1,8100	-3,42%	1,8560	1,8560	1,8020	149.362	272.250,91
01/8/2024	1,8740	-0,85%	1,8900	1,8900	1,8520	119.390	222.823,92
31/7/2024	1,8900	0,64%	1,8800	1,8920	1,8700	115.032	216.464,04
30/7/2024	1,8780	1,62%	1,8480	1,8820	1,8440	86.455	161.733,46
29/7/2024	1,8480	0,98%	1,8520	1,8540	1,8220	78.378	144.564,03
26/7/2024	1,8300	-0,11%	1,8520	1,8520	1,8260	148.944	273.303,69
25/7/2024	1,8320	-0,43%	1,8500	1,8500	1,8300	137.106	251.782,91
24/7/2024	1,8400	-2,23%	1,8820	1,8820	1,8400	116.551	216.036,34
23/7/2024	1,8820	-0,53%	1,8920	1,8920	1,8640	107.474	202.030,66
22/7/2024	1,8920	2,05%	1,8580	1,8920	1,8320	135.427	253.525,76
19/7/2024	1,8540	0,32%	1,8500	1,8560	1,8220	131.795	241.539,26
18/7/2024	1,8480	0,65%	1,8640	1,8640	1,8280	107.160	197.099,30
17/7/2024	1,8360	0,22%	1,8480	1,8480	1,8280	91.849	168.817,77
16/7/2024	1,8320	-2,55%	1,8800	1,8800	1,8320	208.261	385.857,97
15/7/2024	1,8800	0,11%	1,8780	1,8960	1,8780	100.089	188.701,61
12/7/2024	1,8780	-0,42%	1,8800	1,8880	1,8740	90.345	169.789,15
11/7/2024	1,8860	-0,63%	1,9160	1,9160	1,8720	135.636	256.076,84
10/7/2024	1,8980	0,21%	1,8940	1,9180	1,8740	119.342	227.115,85
09/7/2024	1,8940	0,96%	1,8800	1,9240	1,8740	135.886	257.230,06
08/7/2024	1,8760	-0,32%	1,8960	1,9000	1,8680	72.000	135.459,85
05/7/2024	1,8820	-0,95%	1,9000	1,9120	1,8800	96.394	182.337,93
04/7/2024	1,9000	1,60%	1,8780	1,9000	1,8600	111.929	210.277,79
03/7/2024	1,8700	0,54%	1,8420	1,8900	1,8320	147.655	275.043,14
02/7/2024	1,8600	-1,90%	1,8920	1,8920	1,8300	94.744	175.778,01
01/7/2024	1,8960	7,48%	1,7720	1,8960	1,7720	298.961	556.072,66
28/6/2024	1,7640	0,00%	1,7800	1,7900	1,7640	111.764	198.547,97

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%