Συνεχης ενημερωση

ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)

3,2000 €

0,1100 (3,56%)

Άνοιγμα 3,1050
Υψηλό 3,2100
Χαμηλό 3,1000

Όγκος 444.618
Τζίρος 1.417.235 €
Πράξεις 998

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/6/2023	1,7860	0,34%	1,7800	1,8000	1,7740	112.635	201.555,52
01/6/2023	1,7800	-1,66%	1,8420	1,8420	1,7740	186.871	336.699,10
31/5/2023	1,8100	-1,52%	1,8320	1,8380	1,7940	182.710	330.835,39
30/5/2023	1,8380	-1,18%	1,8600	1,8620	1,8300	109.391	201.154,39
29/5/2023	1,8600	2,54%	1,8320	1,8600	1,8200	425.330	787.950,36
26/5/2023	1,8140	3,42%	1,7600	1,8340	1,7600	339.890	617.209,49
25/5/2023	1,7540	4,16%	1,6900	1,7600	1,6800	272.635	467.665,79
24/5/2023	1,6840	-5,61%	1,7240	1,7300	1,6840	378.433	643.047,69
23/5/2023	1,7840	0,90%	1,7900	1,7920	1,7540	250.470	444.734,25
22/5/2023	1,7680	5,24%	1,7280	1,7700	1,7280	504.153	885.130,08
19/5/2023	1,6800	-0,47%	1,6880	1,6880	1,6740	81.105	136.335,58
18/5/2023	1,6880	1,56%	1,6800	1,6920	1,6640	115.801	194.572,72
17/5/2023	1,6620	-2,24%	1,6980	1,7000	1,6500	141.142	237.285,33
16/5/2023	1,7000	0,24%	1,6940	1,7000	1,6780	81.569	137.811,01
15/5/2023	1,6960	0,71%	1,6900	1,6980	1,6700	87.990	148.291,86
12/5/2023	1,6840	0,24%	1,6940	1,6940	1,6500	93.300	156.443,12
11/5/2023	1,6800	-1,87%	1,7080	1,7300	1,6800	82.038	139.473,86
10/5/2023	1,7120	1,06%	1,6940	1,7220	1,6840	86.436	147.324,94
09/5/2023	1,6940	-1,51%	1,7200	1,7280	1,6940	98.682	168.681,92
08/5/2023	1,7200	0,70%	1,7120	1,7360	1,7100	102.900	177.365,26
05/5/2023	1,7080	1,18%	1,6720	1,7080	1,6720	112.976	191.404,15
04/5/2023	1,6880	0,00%	1,6880	1,7000	1,6780	80.504	135.955,82
03/5/2023	1,6880	0,12%	1,6700	1,6920	1,6640	92.304	155.202,86
02/5/2023	1,6860	-2,99%	1,7220	1,7420	1,6780	121.574	206.681,30
28/4/2023	1,7380	-1,03%	1,7480	1,7680	1,7300	135.125	236.247,32
27/4/2023	1,7560	3,91%	1,6920	1,7660	1,6900	355.648	614.899,73
26/4/2023	1,6900	-0,47%	1,7100	1,7100	1,6720	76.816	129.734,86
25/4/2023	1,6980	3,66%	1,6260	1,6980	1,6260	151.999	255.023,96
24/4/2023	1,6380	-1,92%	1,6700	1,6940	1,6380	105.135	175.148,46
21/4/2023	1,6700	0,00%	1,6740	1,6960	1,6540	106.925	178.717,75
20/4/2023	1,6700	-0,48%	1,6800	1,6980	1,6620	106.220	178.270,11
19/4/2023	1,6780	-1,18%	1,6980	1,7300	1,6680	103.693	175.669,25
18/4/2023	1,6980	-0,12%	1,7160	1,7180	1,6840	180.189	306.666,56
13/4/2023	1,7000	0,00%	1,7040	1,7060	1,6800	77.005	130.738,09
12/4/2023	1,7000	1,07%	1,6860	1,7300	1,6780	124.993	212.947,19
11/4/2023	1,6820	1,20%	1,6620	1,6860	1,6580	103.977	174.256,78
07/4/2023	1,6620	0,00%	1,6600	1,6700	1,6480	75.980	126.190,40
06/4/2023	1,6620	0,61%	1,6600	1,6700	1,6480	75.980	126.190,40
05/4/2023	1,6520	-0,12%	1,6600	1,6680	1,6500	76.395	126.599,62
04/4/2023	1,6540	-2,59%	1,6700	1,6980	1,6540	124.183	207.915,35
03/4/2023	1,6980	2,78%	1,6540	1,6980	1,6320	138.599	230.550,33
31/3/2023	1,6520	0,49%	1,6460	1,6600	1,6400	105.465	174.377,93
30/3/2023	1,6440	4,71%	1,5860	1,6460	1,5840	188.858	307.667,68
29/3/2023	1,5700	0,51%	1,5600	1,5800	1,5600	76.614	120.561,64
28/3/2023	1,5620	-1,76%	1,5960	1,5980	1,5440	81.546	128.255,29
27/3/2023	1,5900	2,58%	1,5940	1,5960	1,5640	85.204	134.724,73
24/3/2023	1,5500	-3,85%	1,5840	1,5980	1,5500	134.877	212.109,04
23/3/2023	1,6120	0,88%	1,6180	1,6180	1,5760	97.107	155.403,33
22/3/2023	1,5980	0,38%	1,6120	1,6220	1,5900	97.994	157.230,18
21/3/2023	1,5920	2,18%	1,5580	1,6000	1,5580	235.239	373.191,18
20/3/2023	1,5580	-1,39%	1,5760	1,5820	1,5200	246.277	382.575,66
17/3/2023	1,5800	-1,00%	1,6200	1,6260	1,5640	154.541	247.607,90
16/3/2023	1,5960	-0,25%	1,6460	1,6460	1,5580	318.244	506.888,62
15/3/2023	1,6000	-6,43%	1,7340	1,7340	1,5900	383.672	625.876,70
14/3/2023	1,7100	1,06%	1,6900	1,7200	1,6700	141.462	239.550,32
13/3/2023	1,6920	-1,63%	1,7200	1,7200	1,6480	251.156	420.348,56
10/3/2023	1,7200	-2,82%	1,7600	1,7680	1,7140	160.351	278.286,33
09/3/2023	1,7700	3,03%	1,7180	1,7720	1,7180	215.670	379.009,04
08/3/2023	1,7180	-1,26%	1,7200	1,7460	1,6900	223.291	384.155,02
07/3/2023	1,7400	2,59%	1,6980	1,7440	1,6700	134.517	230.167,50
06/3/2023	1,6960	-3,09%	1,7360	1,7640	1,6900	170.328	290.748,33
03/3/2023	1,7500	0,23%	1,7320	1,7600	1,7320	107.644	187.580,65
02/3/2023	1,7460	-1,91%	1,7720	1,7720	1,7280	164.301	285.959,63
01/3/2023	1,7800	0,45%	1,8000	1,8060	1,7720	135.032	241.676,35
28/2/2023	1,7720	-1,01%	1,8160	1,8160	1,7720	120.330	215.011,27
24/2/2023	1,7900	-1,54%	1,8280	1,8280	1,7900	108.063	195.719,71
23/2/2023	1,8180	0,89%	1,8480	1,8480	1,8000	104.919	190.850,54
22/2/2023	1,8020	-2,59%	1,8420	1,8440	1,8020	150.099	273.023,98
21/2/2023	1,8500	-0,43%	1,8580	1,8600	1,8420	136.809	253.375,23
20/2/2023	1,8580	-0,64%	1,8460	1,8940	1,8420	195.830	367.031,71
17/2/2023	1,8700	0,00%	1,8480	1,8760	1,8300	108.913	201.466,75
16/2/2023	1,8700	1,19%	1,8480	1,8820	1,8480	206.069	384.342,08
15/2/2023	1,8480	0,43%	1,8400	1,8700	1,8160	266.007	492.585,33
14/2/2023	1,8400	2,00%	1,8000	1,8400	1,8000	217.911	396.545,33
13/2/2023	1,8040	3,09%	1,7500	1,8100	1,7500	243.447	436.447,94
10/2/2023	1,7500	-1,24%	1,7760	1,7760	1,7360	325.134	569.711,33
09/2/2023	1,7720	0,11%	1,7740	1,7840	1,7580	209.287	370.926,36
08/2/2023	1,7700	2,67%	1,7520	1,7700	1,7440	166.079	292.405,54
07/2/2023	1,7240	0,12%	1,7220	1,7640	1,7200	174.370	304.979,55
06/2/2023	1,7220	-0,46%	1,7240	1,7520	1,7200	157.713	273.929,83
03/2/2023	1,7300	0,23%	1,7360	1,7380	1,7080	85.945	148.156,16
02/2/2023	1,7260	0,00%	1,7260	1,7460	1,7040	122.140	211.119,70
01/2/2023	1,7260	-0,35%	1,7200	1,7500	1,7200	116.640	202.706,47
31/1/2023	1,7320	-1,70%	1,7620	1,7660	1,7240	145.849	255.217,48
30/1/2023	1,7620	-0,45%	1,7700	1,7860	1,7560	144.136	254.992,20
27/1/2023	1,7700	1,72%	1,7480	1,7780	1,7460	190.942	336.355,01
26/1/2023	1,7400	1,28%	1,7060	1,7440	1,7060	117.628	204.053,52
25/1/2023	1,7180	-2,16%	1,7560	1,7560	1,7020	118.576	205.148,71
24/1/2023	1,7560	-0,34%	1,7620	1,7700	1,7400	184.238	323.311,32
23/1/2023	1,7620	3,53%	1,7400	1,7700	1,7360	194.557	342.306,42
20/1/2023	1,7020	-0,23%	1,7100	1,7220	1,7000	116.926	199.516,38
19/1/2023	1,7060	-1,27%	1,7240	1,7260	1,6960	119.946	205.420,41
18/1/2023	1,7280	1,17%	1,7140	1,7400	1,7080	122.692	211.604,28
17/1/2023	1,7080	0,83%	1,6900	1,7140	1,6840	106.900	181.811,88
16/1/2023	1,6940	0,95%	1,6780	1,7000	1,6760	98.119	165.613,47
13/1/2023	1,6780	-0,59%	1,6880	1,6900	1,6640	100.784	169.525,34
12/1/2023	1,6880	-0,47%	1,7100	1,7140	1,6660	130.085	219.583,86
11/1/2023	1,6960	0,24%	1,7220	1,7220	1,6900	70.523	120.068,12
10/1/2023	1,6920	-1,40%	1,7320	1,7320	1,6860	103.421	177.089,06
09/1/2023	1,7160	0,00%	1,7280	1,7280	1,6980	123.064	210.718,61
05/1/2023	1,7160	-0,23%	1,7200	1,7400	1,7020	115.770	199.227,43
04/1/2023	1,7200	4,12%	1,6620	1,7200	1,6600	179.296	305.462,73
03/1/2023	1,6520	0,85%	1,6460	1,6600	1,6400	78.216	129.299,71
02/1/2023	1,6380	1,11%	1,5980	1,6420	1,5980	66.008	107.479,09
30/12/2022	1,6200	0,62%	1,6100	1,6200	1,5960	55.373	89.141,07
29/12/2022	1,6100	-0,86%	1,6160	1,6180	1,5920	46.639	75.215,23
28/12/2022	1,6240	0,12%	1,6380	1,6380	1,6120	66.756	108.376,06
27/12/2022	1,6220	0,25%	1,6180	1,6340	1,6140	63.417	103.144,27
23/12/2022	1,6180	0,37%	1,6180	1,6220	1,6020	63.945	103.201,44
22/12/2022	1,6120	0,50%	1,6060	1,6240	1,6000	57.562	92.954,50
21/12/2022	1,6040	-0,87%	1,6180	1,6200	1,6020	72.565	117.119,16
20/12/2022	1,6180	-1,22%	1,6260	1,6320	1,5860	125.083	201.244,86
19/12/2022	1,6380	-0,73%	1,6580	1,6660	1,6240	63.028	103.794,84
16/12/2022	1,6500	0,00%	1,6500	1,6600	1,6220	119.849	196.462,07
15/12/2022	1,6500	-1,08%	1,6480	1,6860	1,6320	103.576	172.053,79
14/12/2022	1,6680	-1,18%	1,6900	1,6920	1,6680	103.407	173.821,65
13/12/2022	1,6880	1,69%	1,6600	1,6880	1,6540	167.708	280.809,18
12/12/2022	1,6600	0,24%	1,6700	1,6780	1,6580	128.845	215.087,83
09/12/2022	1,6560	3,63%	1,6020	1,6580	1,5940	133.042	218.071,20
08/12/2022	1,5980	1,14%	1,5960	1,6020	1,5860	61.113	97.493,60
07/12/2022	1,5800	-1,37%	1,6060	1,6060	1,5760	80.257	127.189,78
06/12/2022	1,6020	0,75%	1,6260	1,6260	1,5940	68.669	110.380,75
05/12/2022	1,5900	-0,62%	1,6000	1,6080	1,5720	87.527	138.522,96
02/12/2022	1,6000	-2,44%	1,6400	1,6460	1,5900	115.239	186.741,99
01/12/2022	1,6400	2,24%	1,6200	1,6400	1,6120	100.853	164.495,35
30/11/2022	1,6040	-0,62%	1,6180	1,6340	1,6040	101.912	165.367,83
29/11/2022	1,6140	-0,98%	1,6320	1,6400	1,6140	85.556	139.028,32
28/11/2022	1,6300	-2,04%	1,6640	1,6640	1,6300	77.947	128.332,63
25/11/2022	1,6640	1,96%	1,6440	1,6700	1,6440	174.778	290.375,25
24/11/2022	1,6320	0,12%	1,6300	1,6380	1,6220	112.065	182.734,35
23/11/2022	1,6300	0,00%	1,6300	1,6480	1,6200	170.718	278.907,27
22/11/2022	1,6300	3,82%	1,5800	1,6340	1,5780	191.405	309.918,45
21/11/2022	1,5700	0,00%	1,5400	1,5860	1,5400	75.811	117.949,32
18/11/2022	1,5700	6,22%	1,4680	1,5760	1,4660	242.957	374.236,71
17/11/2022	1,4780	1,23%	1,4640	1,4880	1,4520	89.824	131.981,57
16/11/2022	1,4600	-2,01%	1,4940	1,4980	1,4460	97.751	144.404,91
15/11/2022	1,4900	1,92%	1,4680	1,4960	1,4520	133.066	195.749,67
14/11/2022	1,4620	0,14%	1,4600	1,4740	1,4600	73.577	107.809,78
11/11/2022	1,4600	1,96%	1,4420	1,4620	1,4400	89.565	130.048,13
10/11/2022	1,4320	0,14%	1,4060	1,4440	1,4060	89.571	128.131,76
09/11/2022	1,4300	-0,28%	1,4180	1,4400	1,4140	68.468	97.328,58
08/11/2022	1,4340	-0,55%	1,4460	1,4600	1,4100	86.339	123.610,79
07/11/2022	1,4420	0,00%	1,4580	1,4700	1,4400	79.017	114.893,23
04/11/2022	1,4420	1,69%	1,4200	1,4460	1,4200	80.754	115.372,44
03/11/2022	1,4180	-0,84%	1,4200	1,4300	1,4080	54.163	76.903,81
02/11/2022	1,4300	1,42%	1,4360	1,4360	1,4100	68.237	96.921,00
01/11/2022	1,4100	-1,54%	1,4380	1,4520	1,4080	71.328	102.443,40
31/10/2022	1,4320	-2,59%	1,4700	1,4780	1,4320	88.902	128.950,06
27/10/2022	1,4700	0,41%	1,4600	1,4760	1,4500	77.928	113.743,43
26/10/2022	1,4640	1,24%	1,4420	1,4680	1,4420	72.730	106.082,80
25/10/2022	1,4460	-1,09%	1,4800	1,4800	1,4400	103.342	150.440,99
24/10/2022	1,4620	2,96%	1,4300	1,4660	1,4260	108.086	155.736,88
21/10/2022	1,4200	1,28%	1,3940	1,4200	1,3940	109.522	154.157,70
20/10/2022	1,4020	0,00%	1,4000	1,4080	1,3880	54.574	76.328,77
19/10/2022	1,4020	-0,28%	1,4020	1,4100	1,3880	96.272	134.588,99
18/10/2022	1,4060	1,15%	1,3980	1,4100	1,3980	101.344	142.501,72
17/10/2022	1,3900	0,00%	1,3620	1,3900	1,3620	81.232	111.936,84
14/10/2022	1,3900	2,96%	1,3800	1,3920	1,3580	94.937	130.181,74
13/10/2022	1,3500	-0,74%	1,3680	1,3700	1,3420	75.242	102.061,42
12/10/2022	1,3600	1,34%	1,3440	1,3660	1,3300	70.871	95.584,47
11/10/2022	1,3420	-1,03%	1,3500	1,3600	1,3420	56.718	76.496,47
10/10/2022	1,3560	0,30%	1,3580	1,3580	1,3400	62.708	84.326,37
07/10/2022	1,3520	-0,29%	1,3580	1,3700	1,3500	65.168	88.715,79
06/10/2022	1,3560	-1,17%	1,3800	1,3800	1,3520	72.433	98.999,66
05/10/2022	1,3720	0,15%	1,3600	1,3820	1,3500	58.279	80.156,42
04/10/2022	1,3700	0,74%	1,3700	1,3980	1,3620	112.304	155.354,60
03/10/2022	1,3600	1,49%	1,3360	1,3720	1,3360	70.169	94.170,64
30/9/2022	1,3400	1,52%	1,3320	1,3520	1,3180	79.320	106.203,41
29/9/2022	1,3200	-3,51%	1,3520	1,3660	1,3180	84.859	114.482,47
28/9/2022	1,3680	-7,44%	1,3440	1,3700	1,3360	75.979	102.918,99
27/9/2022	1,4780	8,68%	1,4640	1,4880	1,4520	89.824	119.446,25
26/9/2022	1,3600	0,74%	1,3580	1,3700	1,3440	94.303	127.892,68
23/9/2022	1,3500	-3,30%	1,4000	1,4060	1,3420	131.997	181.139,53
22/9/2022	1,3960	-0,29%	1,3860	1,4060	1,3840	95.966	133.968,95
21/9/2022	1,4000	-1,55%	1,4060	1,4100	1,3820	82.492	114.964,42
20/9/2022	1,4220	0,71%	1,4200	1,4280	1,4060	104.845	148.800,67
19/9/2022	1,4120	0,71%	1,4240	1,4320	1,3900	91.069	128.597,76
16/9/2022	1,4020	-1,27%	1,4240	1,4240	1,3980	95.170	134.194,39
15/9/2022	1,4200	-0,56%	1,4300	1,4400	1,4060	133.056	189.681,04
14/9/2022	1,4280	4,39%	1,3480	1,4280	1,3480	218.858	306.956,96
13/9/2022	1,3680	1,63%	1,3760	1,3760	1,3420	109.712	149.372,49
12/9/2022	1,3460	4,50%	1,3140	1,3480	1,3000	83.635	111.109,16
09/9/2022	1,2880	1,26%	1,2900	1,3180	1,2800	111.375	145.085,51
08/9/2022	1,2720	-2,15%	1,3180	1,3200	1,2600	131.001	168.600,28
07/9/2022	1,3000	-1,07%	1,3000	1,3180	1,2920	69.166	90.359,74
06/9/2022	1,3140	-0,30%	1,3400	1,3420	1,2860	69.364	91.161,56
05/9/2022	1,3180	-3,65%	1,3600	1,3600	1,3180	103.895	137.882,95
02/9/2022	1,3680	0,59%	1,3700	1,3700	1,3540	67.750	92.400,47
01/9/2022	1,3600	-2,58%	1,3960	1,4060	1,3580	130.490	180.094,83
31/8/2022	1,3960	1,75%	1,3700	1,4120	1,3700	57.392	79.811,00
30/8/2022	1,3720	-0,44%	1,3780	1,3940	1,3720	88.773	122.791,83
29/8/2022	1,3780	-2,82%	1,3860	1,3900	1,3740	109.130	151.041,64
26/8/2022	1,4180	-0,84%	1,4000	1,4280	1,4000	81.404	115.695,33
25/8/2022	1,4300	0,85%	1,4220	1,4320	1,4020	82.129	117.009,08
24/8/2022	1,4180	-0,56%	1,4260	1,4260	1,3920	83.521	117.677,77
23/8/2022	1,4260	-2,33%	1,4400	1,4540	1,4100	138.711	199.041,71
22/8/2022	1,4600	-0,68%	1,4840	1,4840	1,4560	61.122	89.630,29
19/8/2022	1,4700	-0,94%	1,4800	1,4820	1,4640	87.720	129.142,04
18/8/2022	1,4840	0,13%	1,4880	1,4960	1,4680	73.963	109.694,50
17/8/2022	1,4820	-1,07%	1,4980	1,4980	1,4800	78.865	117.105,46
16/8/2022	1,4980	1,22%	1,4820	1,5040	1,4800	87.305	130.362,63
12/8/2022	1,4800	0,41%	1,4740	1,4900	1,4700	54.444	80.538,04
11/8/2022	1,4740	-1,21%	1,4980	1,5000	1,4600	97.824	145.048,55
10/8/2022	1,4920	3,04%	1,4600	1,4920	1,4600	104.241	153.597,47
09/8/2022	1,4480	0,56%	1,4220	1,4520	1,4180	73.180	105.258,99
08/8/2022	1,4400	1,69%	1,4360	1,4400	1,4040	75.395	107.112,32
05/8/2022	1,4160	-2,34%	1,4520	1,4580	1,4100	73.459	106.071,78
04/8/2022	1,4500	0,00%	1,4600	1,4640	1,4400	78.134	113.455,79
03/8/2022	1,4500	0,00%	1,4380	1,4700	1,4380	66.630	96.816,24
02/8/2022	1,4500	-0,41%	1,4460	1,4500	1,4340	62.472	89.968,30
01/8/2022	1,4560	3,85%	1,4000	1,4560	1,4000	92.401	131.773,35
29/7/2022	1,4020	-0,43%	1,3960	1,4300	1,3940	96.341	135.242,11
28/7/2022	1,4080	0,86%	1,4000	1,4080	1,3840	76.919	107.562,15
27/7/2022	1,3960	-0,29%	1,4000	1,4180	1,3880	57.084	79.676,66
26/7/2022	1,4000	0,14%	1,3800	1,4080	1,3800	52.903	73.983,73
25/7/2022	1,3980	-0,29%	1,3940	1,4040	1,3860	22.064	30.797,50
22/7/2022	1,4020	0,00%	1,4000	1,4080	1,3920	77.483	108.352,47
21/7/2022	1,4020	1,89%	1,3760	1,4100	1,3760	75.543	105.071,93
20/7/2022	1,3760	-3,51%	1,4260	1,4360	1,3720	157.832	222.192,67
19/7/2022	1,4260	-0,56%	1,4400	1,4440	1,4040	68.239	97.895,42
18/7/2022	1,4340	1,70%	1,4400	1,4540	1,4300	73.296	105.896,80
15/7/2022	1,4100	2,17%	1,3640	1,4400	1,3640	110.452	156.078,52
14/7/2022	1,3800	0,00%	1,3680	1,3940	1,3680	88.592	122.011,35
13/7/2022	1,3800	-0,58%	1,3620	1,3920	1,3620	81.568	111.909,62
12/7/2022	1,3880	1,31%	1,3700	1,3980	1,3620	80.780	111.459,91
11/7/2022	1,3700	-1,72%	1,3940	1,4100	1,3700	134.397	187.666,70
08/7/2022	1,3940	2,95%	1,3540	1,3980	1,3540	194.196	267.946,28
07/7/2022	1,3540	6,61%	1,2860	1,3540	1,2840	150.828	198.428,86
06/7/2022	1,2700	-1,09%	1,3160	1,3180	1,2680	110.155	141.919,09
05/7/2022	1,2840	-4,46%	1,3540	1,3540	1,2840	133.471	174.778,50
04/7/2022	1,3440	0,15%	1,3540	1,3560	1,3320	80.306	108.026,37
01/7/2022	1,3420	1,67%	1,3340	1,3500	1,3180	123.148	164.553,31
30/6/2022	1,3200	-2,08%	1,3360	1,3520	1,3080	151.460	201.289,35
29/6/2022	1,3480	-2,32%	1,3700	1,3780	1,3200	132.576	179.866,34
28/6/2022	1,3800	0,73%	1,3660	1,3840	1,3620	61.828	84.938,57
27/6/2022	1,3700	-1,72%	1,3940	1,4380	1,3700	125.514	176.865,60
24/6/2022	1,3940	0,00%	1,4020	1,4120	1,3940	56.152	79.023,17
23/6/2022	1,3940	-0,71%	1,4160	1,4220	1,3940	88.484	124.900,45
22/6/2022	1,4040	0,00%	1,4260	1,4260	1,3920	80.191	112.936,96
21/6/2022	1,4040	0,72%	1,4080	1,4200	1,4020	66.570	94.264,71
20/6/2022	1,3940	0,00%	1,3940	1,4160	1,3800	74.092	103.491,03
17/6/2022	1,3940	0,87%	1,3800	1,4240	1,3640	114.126	159.329,79
16/6/2022	1,3820	-4,16%	1,4400	1,4400	1,3820	179.784	250.450,24
15/6/2022	1,4420	0,00%	1,4560	1,4660	1,4200	99.872	144.583,63
14/6/2022	1,4420	-4,12%	1,4500	1,4700	1,4000	251.798	361.498,69
10/6/2022	1,5040	-2,21%	1,5320	1,5320	1,4980	158.781	239.306,38
09/6/2022	1,5380	-2,29%	1,5740	1,5740	1,5340	84.307	131.173,79
08/6/2022	1,5740	0,64%	1,5760	1,5760	1,5580	74.390	116.773,39
07/6/2022	1,5640	-2,25%	1,5980	1,6000	1,5600	90.665	143.951,85
06/6/2022	1,6000	0,63%	1,6060	1,6080	1,5780	89.848	143.623,98
03/6/2022	1,5900	-1,24%	1,6060	1,6200	1,5900	81.255	130.372,97
02/6/2022	1,6100	-0,86%	1,6220	1,6280	1,6000	71.562	115.679,45
01/6/2022	1,6240	-0,37%	1,6300	1,6400	1,6240	89.194	145.557,47
31/5/2022	1,6300	-0,24%	1,6460	1,6460	1,6160	95.582	155.252,35
30/5/2022	1,6340	1,11%	1,6160	1,6400	1,6160	81.892	132.895,50
27/5/2022	1,6160	-0,62%	1,6260	1,6280	1,6140	70.233	114.072,50
26/5/2022	1,6260	-0,25%	1,6300	1,6300	1,6120	93.731	152.230,52
25/5/2022	1,6300	1,87%	1,6220	1,6300	1,6060	77.069	124.706,92
24/5/2022	1,6000	2,83%	1,6020	1,6360	1,5940	194.194	312.978,86
23/5/2022	1,5560	0,13%	1,5840	1,5880	1,5340	79.604	124.689,88
20/5/2022	1,5540	0,26%	1,5700	1,5800	1,5540	103.246	161.931,48
19/5/2022	1,5500	-1,52%	1,5340	1,5500	1,5120	156.357	238.982,69
18/5/2022	1,5740	2,34%	1,5440	1,5780	1,5400	120.083	187.035,03
17/5/2022	1,5380	1,72%	1,5380	1,5440	1,5200	133.165	204.068,78
16/5/2022	1,5120	-0,92%	1,5240	1,5500	1,5100	107.805	165.366,29
13/5/2022	1,5260	-0,39%	1,5420	1,5760	1,5260	143.684	223.278,11
12/5/2022	1,5320	-4,96%	1,5800	1,6000	1,5100	228.494	353.525,08
11/5/2022	1,6120	1,64%	1,5900	1,6440	1,5840	135.416	219.083,47
10/5/2022	1,5860	2,59%	1,5500	1,5880	1,5300	188.961	293.579,62
09/5/2022	1,5460	-1,53%	1,5600	1,5940	1,5400	155.632	243.009,21
06/5/2022	1,5700	-2,12%	1,5900	1,5960	1,5620	165.138	260.316,70
05/5/2022	1,6040	0,00%	1,6200	1,6500	1,6040	124.663	203.198,58
04/5/2022	1,6040	-0,99%	1,6300	1,6480	1,5940	156.542	253.157,89
03/5/2022	1,6200	-4,03%	1,6880	1,6900	1,6100	230.501	379.620,76
29/4/2022	1,6880	-0,71%	1,7040	1,7100	1,6860	92.901	157.900,88
28/4/2022	1,7000	1,19%	1,7000	1,7060	1,6700	123.591	208.499,29
27/4/2022	1,6800	-2,89%	1,7020	1,7280	1,6640	207.467	351.255,53
26/4/2022	1,7300	-1,93%	1,7600	1,7840	1,7240	377.138	652.518,86
21/4/2022	1,7640	0,80%	1,7520	1,7660	1,7360	148.430	260.214,72
20/4/2022	1,7500	3,18%	1,6960	1,7640	1,6920	210.691	365.804,52
19/4/2022	1,6960	-0,82%	1,7100	1,7200	1,6800	574.740	978.299,35
14/4/2022	1,7100	-1,16%	1,7300	1,7440	1,6900	194.230	334.559,46
13/4/2022	1,7300	0,70%	1,7300	1,7400	1,7140	175.692	303.597,96
12/4/2022	1,7180	-0,12%	1,7020	1,7240	1,7020	151.202	259.126,14
11/4/2022	1,7200	1,06%	1,7000	1,7300	1,7000	145.565	249.630,12
08/4/2022	1,7020	-1,05%	1,7300	1,7420	1,7020	190.078	327.625,35
07/4/2022	1,7200	0,58%	1,7180	1,7500	1,7180	113.888	197.222,72
06/4/2022	1,7100	-1,04%	1,7180	1,7280	1,6840	87.535	149.814,63
05/4/2022	1,7280	0,23%	1,7300	1,7460	1,7160	101.397	175.622,46
04/4/2022	1,7240	0,00%	1,7340	1,7460	1,7200	89.433	154.743,61
01/4/2022	1,7240	-1,26%	1,7400	1,7460	1,7020	157.263	271.988,10
31/3/2022	1,7460	0,34%	1,7400	1,7560	1,7100	104.810	182.317,23
30/3/2022	1,7400	-0,46%	1,7480	1,7480	1,7040	103.384	177.736,25
29/3/2022	1,7480	3,43%	1,7000	1,7480	1,6920	182.296	312.743,78
28/3/2022	1,6900	1,81%	1,6700	1,7100	1,6660	131.888	222.716,17
25/3/2022	1,6600	0,00%	1,6980	1,7000	1,6400	282.246	469.085,46
24/3/2022	1,6600	-1,78%	1,6980	1,7000	1,6400	282.246	469.085,46
23/3/2022	1,6900	-3,54%	1,7560	1,7600	1,6720	293.015	498.665,10
22/3/2022	1,7520	-0,45%	1,7600	1,7700	1,7400	96.037	169.123,48
21/3/2022	1,7600	0,00%	1,7640	1,7660	1,7400	106.421	187.069,39

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΜΨΑ	47,0000	11,37 %	4,8000	404
ΛΑΝΑΚ	1,5400	8,45 %	0,1200	5.670
ΦΟΥΝΤΛ	1,0150	6,17 %	0,0590	103.615
ΕΛΤΟΝ	2,0100	5,51 %	0,1050	115.150
ΛΟΓΟΣ	2,2800	4,59 %	0,1000	1.388
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	2.065
ΜΟΗ	26,6000	4,31 %	1,1000	363.897
ΜΕΒΑ	8,9500	4,07 %	0,3500	60.470
ΕΛΧΑ	3,2000	3,56 %	0,1100	444.618
ΠΡΔ	0,4800	3,45 %	0,0160	26.970

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,0000	-5,66 %	-0,1200	500
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	57
ΙΚΤΙΝ	0,4050	-3,57 %	-0,0150	19.142
ΔΑΙΟΣ	7,0500	-3,42 %	-0,2500	2.005
ΚΥΡΙΟ	2,0400	-3,32 %	-0,0700	24.814
ΕΛΣΤΡ	2,4800	-2,75 %	-0,0700	10.874
ΜΕΝΤΙ	2,5700	-2,65 %	-0,0700	2.810
ΡΕΒΟΙΛ	1,6550	-2,65 %	-0,0450	19.720
ΠΛΑΚΡ	14,7000	-2,65 %	-0,4000	233
ΧΑΙΔΕ	0,7600	-2,56 %	-0,0200	5.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	0,0460	59.439.237
ΕΤΕ	12,9400	1,97 %	0,2500	50.430.437
ΕΥΡΩΒ	3,4070	1,19 %	0,0400	27.820.717
ΑΛΦΑ	3,4850	-0,09 %	-0,0030	26.132.500
ΔΕΗ	15,0800	1,41 %	0,2100	21.812.276
MTLN	43,0000	2,38 %	1,0000	19.091.508
ΜΠΕΛΑ	27,3200	1,41 %	0,3800	9.779.043
ΜΟΗ	26,6000	4,31 %	1,1000	9.557.563
ΟΤΕ	16,2900	1,69 %	0,2700	8.873.037
ΟΠΑΠ	18,4600	0,33 %	0,0600	6.782.784

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	8.539.461	59,44εκ.
ΕΥΡΩΒ	3,4070	1,19 %	8.116.182	27,82εκ.
ΑΛΦΑ	3,4850	-0,09 %	7.472.349	26,13εκ.
ΙΝΛΟΤ	1,1340	2,16 %	4.139.289	4,69εκ.
ΕΤΕ	12,9400	1,97 %	3.892.061	50,43εκ.
ΔΕΗ	15,0800	1,41 %	1.450.512	21,81εκ.
BOCHGR	8,1800	2,25 %	700.025	5,65εκ.
ΔΑΑ	10,1000	-0,39 %	607.363	6,16εκ.
ΟΤΕ	16,2900	1,69 %	546.201	8,87εκ.
ΕΧΑΕ	6,2900	0,00 %	494.259	3,09εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2900	0,00 %	494.259	0,82 %
EIS	1,7460	2,71 %	112.408	0,73 %
ΠΕΙΡ	6,9800	0,66 %	8.539.461	0,68 %
ΜΕΒΑ	8,9500	4,07 %	60.470	0,58 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	0,43 %
ΒΙΟΣΚ	3,0600	3,38 %	73.196	0,43 %
ΕΤΕ	12,9400	1,97 %	3.892.061	0,43 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΔΕΗ	15,0800	1,41 %	1.450.512	0,39 %
ΜΟΗ	26,6000	4,31 %	363.897	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5400	8,45 %	5.670	14,08 %
ΛΑΜΨΑ	47,0000	11,37 %	404	9,48 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	8,68 %
ΜΕΡΚΟ	34,0000	-4,49 %	57	8,43 %
ΝΑΥΠ	1,3650	-1,44 %	17.802	7,22 %
ΕΥΑΠΣ	3,7000	1,37 %	35.220	7,12 %
ΧΑΙΔΕ	0,7600	-2,56 %	5.131	7,05 %
ΜΕΒΑ	8,9500	4,07 %	60.470	6,40 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	6,04 %
ΜΙΝ	0,6220	0,97 %	5.566	5,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%