Συνεχης ενημερωση

    ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε-ΧΑΛΥΒΟΥΡΓΙΚΑ ΠΡΟΙΟΝΤΑ (ΕΛΣΤΡ)

    2,3000

    0,0000 (0,00%)

    • Άνοιγμα 2,2800
    • Υψηλό 2,3000
    • Χαμηλό 2,2500
    • Όγκος 1.100
    • Τζίρος 2.501 €
    • Πράξεις 12
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/11/2022 2,3000 0,00% 2,2800 2,3000 2,2500 1.100 2.501,10
    28/11/2022 2,3000 -2,54% 2,2800 2,3300 2,2700 3.240 7.429,00
    25/11/2022 2,3600 1,29% 2,2800 2,3600 2,2700 5.710 13.284,79
    24/11/2022 2,3300 0,43% 2,3500 2,3500 2,3000 7.848 18.139,38
    23/11/2022 2,3200 -0,43% 2,2800 2,3200 2,2700 3.820 8.768,40
    22/11/2022 2,3300 0,00% 2,2900 2,3400 2,2900 200 465,50
    21/11/2022 2,3300 2,19% 2,2800 2,3300 2,2500 710 1.613,65
    18/11/2022 2,2800 -2,56% 2,3000 2,3400 2,2800 8.050 18.468,73
    17/11/2022 2,3400 0,86% 2,2700 2,3400 2,2700 2.059 4.749,53
    16/11/2022 2,3200 -0,43% 2,3000 2,3700 2,2800 3.488 8.025,49
    15/11/2022 2,3300 -2,10% 2,3200 2,3600 2,3000 3.107 7.186,70
    14/11/2022 2,3800 0,42% 2,3300 2,3800 2,3200 1.936 4.538,68
    11/11/2022 2,3700 2,16% 2,3600 2,3700 2,3100 1.190 2.793,85
    10/11/2022 2,3200 -2,52% 2,3200 2,3800 2,2900 2.246 5.218,55
    09/11/2022 2,3800 0,00% 2,3400 2,3800 2,3300 1.035 2.414,30
    08/11/2022 2,3800 -0,42% 2,3700 2,3800 2,3300 957 2.248,16
    07/11/2022 2,3900 -1,24% 2,3600 2,3900 2,3500 1.120 2.645,80
    04/11/2022 2,4200 2,11% 2,3600 2,4200 2,3600 3.030 7.282,70
    03/11/2022 2,3700 -1,25% 2,3500 2,4000 2,3500 2.330 5.522,20
    02/11/2022 2,4000 -0,41% 2,3700 2,4200 2,3700 10.232 24.622,83
    01/11/2022 2,4100 0,42% 2,3900 2,4200 2,3800 12.700 30.525,73
    31/10/2022 2,4000 0,00% 2,4000 2,4000 2,3800 7.530 18.056,40
    27/10/2022 2,4000 2,13% 2,3800 2,4000 2,3300 6.410 15.268,91
    26/10/2022 2,3500 0,43% 2,3600 2,4100 2,3300 37.802 89.770,49
    25/10/2022 2,3400 4,46% 2,2000 2,3500 2,2000 18.142 41.446,02
    24/10/2022 2,2400 0,90% 2,2300 2,2400 2,2000 1.484 3.286,56
    21/10/2022 2,2200 -1,33% 2,2000 2,2500 2,2000 31.099 68.878,91
    20/10/2022 2,2500 0,00% 2,2700 2,2700 2,1800 9.895 21.875,00
    19/10/2022 2,2500 0,00% 2,2400 2,2500 2,2000 4.531 10.002,30
    18/10/2022 2,2500 -0,88% 2,2900 2,3100 2,2500 16.905 38.766,15
    17/10/2022 2,2700 0,00% 2,2100 2,2900 2,2100 12.436 28.225,81
    14/10/2022 2,2700 2,71% 2,2100 2,2800 2,2100 20.881 47.014,62
    13/10/2022 2,2100 -0,90% 2,2200 2,2300 2,1700 13.629 30.112,30
    12/10/2022 2,2300 -0,89% 2,1900 2,2600 2,1900 1.839 4.067,53
    11/10/2022 2,2500 0,00% 2,2000 2,2500 2,1600 8.550 18.959,30
    10/10/2022 2,2500 0,00% 2,2500 2,2600 2,2000 1.289 2.854,09
    07/10/2022 2,2500 4,17% 2,1900 2,2600 2,1700 37.867 84.489,75
    06/10/2022 2,1600 0,93% 2,1400 2,1900 2,1300 5.687 12.137,37
    05/10/2022 2,1400 -4,04% 2,2200 2,2200 2,1400 8.500 18.366,50
    04/10/2022 2,2300 4,69% 2,1400 2,2300 2,1200 29.167 63.513,85
    03/10/2022 2,1300 0,47% 2,1200 2,1500 2,0400 4.054 8.498,90
    30/9/2022 2,1200 -0,93% 2,1800 2,1900 2,1000 1.642 3.502,14
    29/9/2022 2,1400 4,90% 2,0600 2,1600 2,0600 32.505 69.011,68
    28/9/2022 2,0400 0,00% 2,0500 2,0500 2,0000 4.350 8.780,13
    27/9/2022 2,0400 -0,49% 2,0500 2,0800 2,0200 17.563 36.114,42
    26/9/2022 2,0500 -0,49% 1,9650 2,0500 1,9600 4.608 9.201,66
    23/9/2022 2,0600 1,98% 1,9900 2,0600 1,9400 13.929 27.543,63
    22/9/2022 2,0200 1,51% 2,0200 2,0300 1,9750 9.030 17.970,62
    21/9/2022 1,9900 -3,86% 2,0300 2,0600 1,9900 7.044 14.113,90
    20/9/2022 2,0700 0,98% 2,0600 2,0900 1,9800 18.403 36.962,00
    19/9/2022 2,0500 -1,44% 2,0800 2,0800 2,0000 15.208 30.779,34
    16/9/2022 2,0800 -0,48% 2,0900 2,1000 2,0100 7.221 14.744,27
    15/9/2022 2,0900 2,45% 2,0800 2,1000 2,0400 4.233 8.863,10
    14/9/2022 2,0400 -1,45% 2,0700 2,1000 2,0300 7.491 15.407,49
    13/9/2022 2,0700 -3,72% 2,1100 2,1400 2,0400 18.538 38.369,81
    12/9/2022 2,1500 0,94% 2,1200 2,1500 2,1100 2.480 5.280,25
    09/9/2022 2,1300 0,95% 2,1100 2,1300 2,0700 4.196 8.840,32
    08/9/2022 2,1100 0,00% 2,1200 2,1200 2,0500 2.660 5.585,15
    07/9/2022 2,1100 -1,40% 2,1400 2,1700 2,1000 1.901 4.036,31
    06/9/2022 2,1400 -1,38% 2,1400 2,1700 2,1400 531 1.136,72
    05/9/2022 2,1700 1,40% 2,1800 2,1800 2,1100 3.370 7.243,20
    02/9/2022 2,1400 -0,93% 2,1700 2,1700 2,1000 10.123 21.468,07
    01/9/2022 2,1600 -0,92% 2,1700 2,1700 2,1300 4.195 8.990,13
    31/8/2022 2,1800 0,00% 2,1800 2,1800 2,1000 14.423 30.686,57
    30/8/2022 2,1800 -3,54% 2,2200 2,2500 2,1800 7.430 16.350,18
    29/8/2022 2,2600 0,00% 2,1600 2,2600 2,1500 14.403 31.493,05
    26/8/2022 2,2600 -0,44% 2,2700 2,2800 2,2100 8.902 19.916,46
    25/8/2022 2,2700 -0,44% 2,2800 2,3200 2,2500 7.843 17.774,80
    24/8/2022 2,2800 -12,31% 2,3500 2,3500 2,2500 38.489 88.500,44
    23/8/2022 2,6000 0,39% 2,6100 2,6300 2,5600 53.468 138.713,87
    22/8/2022 2,5900 1,57% 2,5600 2,6000 2,5300 20.649 53.140,80
    19/8/2022 2,5500 0,79% 2,5100 2,5700 2,5100 4.825 12.270,05
    18/8/2022 2,5300 -2,69% 2,5700 2,5800 2,5000 19.245 48.705,95
    17/8/2022 2,6000 -0,38% 2,6400 2,6400 2,5900 5.385 14.016,65
    16/8/2022 2,6100 4,40% 2,5800 2,6100 2,5500 3.205 8.275,27
    12/8/2022 2,5000 -0,40% 2,5000 2,5400 2,4700 4.641 11.629,82
    11/8/2022 2,5100 -0,79% 2,5200 2,5300 2,4800 2.470 6.168,79
    10/8/2022 2,5300 1,61% 2,4900 2,5300 2,4600 10.611 26.636,91
    09/8/2022 2,4900 0,00% 2,5000 2,5300 2,4600 1.428 3.555,49
    08/8/2022 2,4900 0,00% 2,5100 2,5200 2,4900 30.939 77.355,55
    05/8/2022 2,4900 -0,80% 2,5400 2,5400 2,4300 4.970 12.260,50
    04/8/2022 2,5100 -0,40% 2,5000 2,5200 2,5000 5.940 14.866,90
    03/8/2022 2,5200 -0,40% 2,5300 2,5300 2,5000 11.730 29.489,00
    02/8/2022 2,5300 1,20% 2,4700 2,5400 2,4700 3.865 9.726,10
    01/8/2022 2,5000 4,17% 2,4100 2,5000 2,4100 14.490 35.913,90
    29/7/2022 2,4000 0,42% 2,3900 2,4200 2,3500 13.118 31.182,21
    28/7/2022 2,3900 0,42% 2,3600 2,3900 2,3500 3.377 7.945,83
    27/7/2022 2,3800 1,71% 2,3500 2,3800 2,3200 1.075 2.519,27
    26/7/2022 2,3400 0,43% 2,3200 2,3400 2,3100 5.661 13.116,53
    25/7/2022 2,3300 0,87% 2,2500 2,3300 2,2500 2.401 5.451,93
    22/7/2022 2,3100 2,21% 2,3000 2,3100 2,2800 1.485 3.397,75
    21/7/2022 2,2600 0,00% 2,2600 2,2800 2,2600 1.417 3.208,42
    20/7/2022 2,2600 -0,88% 2,2600 2,2600 2,2500 630 1.421,51
    19/7/2022 2,2800 0,44% 2,3000 2,3000 2,2800 700 1.597,00
    18/7/2022 2,2700 0,44% 2,2300 2,2700 2,2300 2.180 4.938,44
    15/7/2022 2,2600 -0,44% 2,2700 2,2700 2,2400 1.175 2.635,80
    14/7/2022 2,2700 0,44% 2,2100 2,2700 2,1800 5.688 12.775,93
    13/7/2022 2,2600 -0,88% 2,2200 2,2700 2,2100 2.465 5.483,05
    12/7/2022 2,2800 1,33% 2,2700 2,2800 2,2000 10.408 23.139,20
    11/7/2022 2,2500 0,45% 2,2800 2,3000 2,2500 14.252 32.453,63
    08/7/2022 2,2400 -2,61% 2,3100 2,3100 2,2400 10.202 23.067,67
    07/7/2022 2,3000 0,88% 2,2800 2,3000 2,2600 5.963 13.629,42
    06/7/2022 2,2800 -0,87% 2,3400 2,3600 2,2700 6.000 13.831,92
    05/7/2022 2,3000 -0,86% 2,3700 2,3700 2,2400 5.894 13.521,07
    04/7/2022 2,3200 0,43% 2,3400 2,3400 2,2900 8.458 19.616,83
    01/7/2022 2,3100 -1,28% 2,3600 2,3600 2,3000 4.024 9.328,37
    30/6/2022 2,3400 2,18% 2,2800 2,3600 2,2400 22.062 51.223,78
    29/6/2022 2,2900 0,00% 2,2100 2,2900 2,2100 2.195 4.909,65
    28/6/2022 2,2900 0,00% 2,2500 2,2900 2,2000 4.977 11.134,31
    27/6/2022 2,2900 -0,43% 2,3300 2,3300 2,2500 2.122 4.847,08
    24/6/2022 2,3000 -0,43% 2,2400 2,3000 2,2400 3.318 7.489,92
    23/6/2022 2,3100 1,32% 2,2900 2,3100 2,2200 2.486 5.585,15
    22/6/2022 2,2800 -0,87% 2,2800 2,3000 2,2800 1.766 4.040,46
    21/6/2022 2,3000 1,32% 2,2800 2,3000 2,2100 2.570 5.818,52
    20/6/2022 2,2700 3,18% 2,2000 2,2700 2,2000 5.695 12.662,73
    17/6/2022 2,2000 1,38% 2,1700 2,2200 2,1600 2.518 5.486,83
    16/6/2022 2,1700 -1,81% 2,2000 2,2000 2,1400 10.494 22.717,84
    15/6/2022 2,2100 -1,34% 2,2100 2,2500 2,2000 13.310 29.576,05
    14/6/2022 2,2400 -3,45% 2,2100 2,2700 2,1900 20.959 46.389,38
    10/6/2022 2,3200 -1,28% 2,3200 2,3300 2,2400 9.929 22.579,71
    09/6/2022 2,3500 -2,08% 2,4000 2,4000 2,3500 1.022 2.414,94
    08/6/2022 2,4000 0,00% 2,3700 2,4000 2,3500 2.501 5.908,30
    07/6/2022 2,4000 -1,64% 2,4400 2,4500 2,3400 7.267 17.418,33
    06/6/2022 2,4400 1,24% 2,4400 2,4400 2,3700 4.157 10.039,68
    03/6/2022 2,4100 1,26% 2,4200 2,4300 2,3700 3.241 7.766,73
    02/6/2022 2,3800 -1,65% 2,4100 2,4100 2,3500 5.300 12.617,00
    01/6/2022 2,4200 2,98% 2,4100 2,4200 2,3900 10.548 25.280,13
    31/5/2022 2,3500 -1,26% 2,3900 2,4200 2,3500 10.311 24.598,64
    30/5/2022 2,3800 0,85% 2,4200 2,4200 2,3600 2.265 5.397,69
    27/5/2022 2,3600 1,29% 2,3100 2,3600 2,3000 17.241 40.315,26
    26/5/2022 2,3300 0,00% 2,3200 2,3600 2,2800 18.781 43.444,31
    25/5/2022 2,3300 1,75% 2,2900 2,3500 2,2500 14.599 33.292,06
    24/5/2022 2,2900 0,00% 2,3000 2,3100 2,2300 2.488 5.698,70
    23/5/2022 2,2900 -0,87% 2,3100 2,3200 2,2800 6.015 13.764,90
    20/5/2022 2,3100 -0,86% 2,3500 2,3700 2,2800 7.767 18.031,17
    19/5/2022 2,3300 -2,10% 2,3300 2,3300 2,2100 28.715 65.346,89
    18/5/2022 2,3800 -0,42% 2,3900 2,4300 2,3600 21.606 51.516,39
    17/5/2022 2,3900 1,70% 2,3400 2,4000 2,3100 11.697 27.521,96
    16/5/2022 2,3500 -0,84% 2,3900 2,3900 2,3000 7.283 16.924,10
    13/5/2022 2,3700 0,85% 2,4300 2,4500 2,3300 6.325 15.040,22
    12/5/2022 2,3500 -4,47% 2,4600 2,4600 2,3000 22.789 53.477,33
    11/5/2022 2,4600 1,23% 2,4400 2,4800 2,3600 7.194 17.484,58
    10/5/2022 2,4300 -1,62% 2,4900 2,5000 2,3500 13.732 32.949,34
    09/5/2022 2,4700 -0,80% 2,4900 2,5000 2,4200 19.354 47.601,26
    06/5/2022 2,4900 -1,58% 2,4600 2,5500 2,4400 16.320 40.307,43
    05/5/2022 2,5300 0,40% 2,5700 2,5800 2,4700 6.614 16.728,37
    04/5/2022 2,5200 1,61% 2,4800 2,5300 2,4800 4.502 11.260,90
    03/5/2022 2,4800 -3,88% 2,5700 2,6000 2,4700 24.466 61.439,61
    29/4/2022 2,5800 0,78% 2,5900 2,6600 2,5400 52.567 137.131,49
    28/4/2022 2,5600 7,11% 2,4600 2,5800 2,4500 73.629 185.564,59
    27/4/2022 2,3900 0,00% 2,3400 2,4100 2,3000 8.918 20.988,67
    26/4/2022 2,3900 0,42% 2,3900 2,4000 2,3800 4.450 10.635,50
    21/4/2022 2,3800 1,28% 2,3900 2,4000 2,3600 4.330 10.310,21
    20/4/2022 2,3500 1,73% 2,3500 2,3500 2,3200 2.190 5.135,50
    19/4/2022 2,3100 -0,43% 2,3500 2,3700 2,2700 19.186 44.100,25
    14/4/2022 2,3200 -0,85% 2,3600 2,3600 2,3000 2.649 6.149,94
    13/4/2022 2,3400 -0,43% 2,3300 2,3400 2,3200 945 2.195,80
    12/4/2022 2,3500 -2,08% 2,3400 2,4000 2,3400 1.565 3.705,40
    11/4/2022 2,4000 0,42% 2,3300 2,4200 2,3300 1.960 4.682,50
    08/4/2022 2,3900 1,27% 2,3800 2,4000 2,3600 3.217 7.654,12
    07/4/2022 2,3600 1,72% 2,3200 2,3600 2,3000 6.673 15.447,33
    06/4/2022 2,3200 -2,52% 2,3500 2,3500 2,2900 8.763 20.238,03
    05/4/2022 2,3800 -0,42% 2,3600 2,3800 2,3300 5.408 12.769,79
    04/4/2022 2,3900 1,27% 2,3600 2,4000 2,3600 540 1.281,10
    01/4/2022 2,3600 1,29% 2,3300 2,4000 2,3200 5.094 11.955,03
    31/3/2022 2,3300 -1,27% 2,3700 2,4200 2,3300 4.066 9.620,02
    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 -0,82% 2,3800 2,4200 2,3600 1.010 2.390,20
    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 0,00% 2,2600 2,3000 2,2500 12.254 27.879,49

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΠΙΛΚ 0,1050 6,06 % 0,0060 1.631
    ΣΑΝΜΕΖΖ 0,1219 4,55 % 0,0053 1.125.985
    ΣΠΙ 0,6480 4,52 % 0,0280 5.101
    ΚΑΙΡΟΜΕΖ 0,0934 3,78 % 0,0034 68.253
    ΕΛΙΝ 1,7300 3,59 % 0,0600 180
    ΕΛΠΕ 7,0900 3,50 % 0,2400 213.591
    ΜΟΗ 19,2500 2,94 % 0,5500 174.498
    ΣΑΡ 6,3000 2,94 % 0,1800 61.331
    CENER 3,2650 2,67 % 0,0850 87.426
    ΑΔΜΗΕ 1,7640 2,56 % 0,0440 175.852
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0160 -17,95 % -0,0035 14.192
    ΒΙΟΚΑ 1,6100 -6,94 % -0,1200 5.137
    ΑΝΕΚ 0,1030 -4,63 % -0,0050 212.365
    ΕΒΡΟΦ 0,7300 -3,69 % -0,0280 1.004
    ΠΡΔ 0,5300 -3,64 % -0,0200 8.300
    ΑΝΔΡΟ 5,3500 -3,60 % -0,2000 1.940
    ΕΣΥΜΒ 0,6060 -3,50 % -0,0220 22.735
    ΛΑΒΙ 0,3520 -3,30 % -0,0120 14.430
    ΚΕΚΡ 0,9500 -2,76 % -0,0270 89
    ΔΡΟΜΕ 0,2970 -2,62 % -0,0080 4.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 14,7800 -1,47 % -0,2200 11.454.510
    ΑΛΦΑ 1,0300 0,78 % 0,0080 8.367.679
    ΤΕΝΕΡΓ 19,9800 0,71 % 0,1400 7.444.576
    ΜΥΤΙΛ 17,8900 1,53 % 0,2700 4.114.843
    ΟΠΑΠ 13,1600 1,23 % 0,1600 3.940.728
    ΜΠΕΛΑ 14,9700 0,54 % 0,0800 3.839.236
    ΜΟΗ 19,2500 2,94 % 0,5500 3.310.093
    ΔΕΗ 6,6800 1,67 % 0,1100 2.514.250
    ΕΥΡΩΒ 1,0770 0,37 % 0,0040 2.501.931
    ΕΤΕ 3,7600 0,27 % 0,0100 2.465.266
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0300 0,78 % 8.097.183 8,37εκ.
    ΕΥΡΩΒ 1,0770 0,37 % 2.316.389 2,50εκ.
    ΜΙΓ 0,0330 0,61 % 2.252.481 74.222
    ΓΚΜΕΖΖ 0,2562 2,48 % 1.163.528 296,6χιλ.
    ΣΑΝΜΕΖΖ 0,1219 4,55 % 1.125.985 136,7χιλ.
    ΠΕΙΡ 1,4190 -0,67 % 1.007.596 1,43εκ.
    ΟΤΕ 14,7800 -1,47 % 768.251 11,45εκ.
    ΕΤΕ 3,7600 0,27 % 655.596 2,47εκ.
    ΔΕΗ 6,6800 1,67 % 379.446 2,51εκ.
    ΤΕΝΕΡΓ 19,9800 0,71 % 374.499 7,44εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΓΚΜΕΖΖ 0,2562 2,48 % 1.163.528 1,34 %
    ΣΑΝΜΕΖΖ 0,1219 4,55 % 1.125.985 0,63 %
    ΑΛΦΑ 1,0300 0,78 % 8.097.183 0,34 %
    ΤΕΝΕΡΓ 19,9800 0,71 % 374.499 0,32 %
    ΜΙΓ 0,0330 0,61 % 2.252.481 0,24 %
    ΜΠΕΛΑ 14,9700 0,54 % 255.735 0,19 %
    ΟΤΕ 14,7800 -1,47 % 768.251 0,18 %
    ΤΖΚΑ 1,9850 -0,75 % 5.206 0,17 %
    ΒΙΟΣΚ 0,6630 1,38 % 26.197 0,17 %
    ΜΥΤΙΛ 17,8900 1,53 % 231.189 0,16 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΚΡΙΤ 0,3700 0,00 % 310 18,92 %
    ΒΙΟΚΑ 1,6100 -6,94 % 5.137 6,94 %
    ΣΑΝΜΕΖΖ 0,1219 4,55 % 1.125.985 6,78 %
    ΕΒΡΟΦ 0,7300 -3,69 % 1.004 6,60 %
    ΑΝΔΡΟ 5,3500 -3,60 % 1.940 6,31 %
    ΣΠΙ 0,6480 4,52 % 5.101 5,81 %
    ΓΚΜΕΖΖ 0,2562 2,48 % 1.163.528 5,56 %
    ΣΑΤΟΚ 0,0160 -17,95 % 14.192 5,13 %
    ΕΠΙΛΚ 0,1050 6,06 % 1.631 5,05 %
    ΜΕΡΚΟ 42,6000 -0,47 % 139 4,67 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%