Συνεχης ενημερωση

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

    1,9750

    -0,0150 (-0,75%)

    • Άνοιγμα 1,9900
    • Υψηλό 2,0100
    • Χαμηλό 1,9500
    • Όγκος 19.929
    • Τζίρος 39.289 €
    • Πράξεις 36
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    18/6/2021 1,9750 -0,75% 1,9900 2,0100 1,9500 19.929 39.289,29
    17/6/2021 1,9900 0,00% 2,0000 2,0000 1,9300 23.583 46.297,15
    16/6/2021 1,9900 2,05% 1,9850 2,0000 1,9500 59.692 118.479,23
    15/6/2021 1,9500 2,63% 1,9250 1,9900 1,8600 54.104 105.222,31
    14/6/2021 1,9000 6,74% 1,7800 1,9000 1,7750 27.701 50.607,82
    11/6/2021 1,7800 0,85% 1,7700 1,7800 1,7300 7.952 13.920,33
    10/6/2021 1,7650 2,32% 1,6950 1,7650 1,6950 17.758 30.769,89
    09/6/2021 1,7250 0,58% 1,6900 1,7250 1,6300 16.245 27.592,71
    08/6/2021 1,7150 -1,72% 1,7000 1,7200 1,6900 8.217 13.977,07
    07/6/2021 1,7450 -1,41% 1,7550 1,7550 1,7400 1.200 2.096,50
    04/6/2021 1,7700 0,00% 1,7700 1,7700 1,7300 5.897 10.340,84
    03/6/2021 1,7700 -1,12% 1,7800 1,7900 1,7600 7.453 13.169,39
    02/6/2021 1,7900 1,70% 1,7550 1,8000 1,7500 13.621 24.137,63
    01/6/2021 1,7600 0,00% 1,7550 1,7600 1,7100 7.396 12.931,09
    31/5/2021 1,7600 0,57% 1,7500 1,7600 1,7000 5.062 8.778,83
    28/5/2021 1,7500 -0,57% 1,7250 1,7600 1,6900 4.750 8.189,23
    27/5/2021 1,7600 1,73% 1,7000 1,7600 1,6700 8.811 15.050,10
    26/5/2021 1,7300 1,76% 1,7300 1,8000 1,7000 1.161 1.995,25
    25/5/2021 1,7000 0,59% 1,6850 1,7000 1,6500 10.084 16.880,87
    24/5/2021 1,6900 -0,59% 1,7000 1,7450 1,6550 9.195 15.659,20
    21/5/2021 1,7000 -1,73% 1,6850 1,7100 1,6550 10.728 18.102,68
    20/5/2021 1,7300 0,87% 1,7400 1,7400 1,7150 2.484 4.281,68
    19/5/2021 1,7150 -4,19% 1,7900 1,8100 1,6700 15.640 27.079,05
    18/5/2021 1,7900 -2,19% 1,7950 1,8100 1,7700 5.260 9.415,89
    17/5/2021 1,8300 -0,54% 1,7900 1,8450 1,7900 1.180 2.152,65
    14/5/2021 1,8400 0,00% 1,8400 1,8400 1,7600 4.808 8.775,93
    13/5/2021 1,8400 0,00% 1,8250 1,8400 1,8100 11.967 21.904,66
    12/5/2021 1,8400 2,22% 1,7950 1,8600 1,7950 22.051 40.300,62
    11/5/2021 1,8000 -0,55% 1,7250 1,8300 1,6950 27.277 47.791,08
    10/5/2021 1,8100 4,62% 1,7250 1,8500 1,7050 30.188 54.519,40
    07/5/2021 1,7300 -1,70% 1,7300 1,7500 1,6900 13.273 22.685,13
    06/5/2021 1,7600 0,00% 1,7300 1,7600 1,7000 10.693 18.431,40
    05/5/2021 1,7600 -1,12% 1,7500 1,7600 1,7250 2.942 5.123,39
    29/4/2021 1,7800 -0,56% 1,8100 1,8100 1,7500 11.942 21.116,12
    28/4/2021 1,7900 1,42% 1,7850 1,7900 1,7550 5.043 8.925,67
    27/4/2021 1,7650 -0,84% 1,7900 1,8200 1,7200 11.573 20.526,80
    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 42.159,34
    22/4/2021 1,7600 1,15% 1,7750 1,8000 1,7200 31.575 55.559,30
    21/4/2021 1,7400 4,82% 1,7000 1,7550 1,6800 61.542 106.717,22
    20/4/2021 1,6600 7,10% 1,5500 1,6600 1,5500 72.686 117.841,34
    19/4/2021 1,5500 -2,52% 1,5800 1,5850 1,5000 20.670 31.957,35
    16/4/2021 1,5900 0,00% 1,5900 1,6200 1,5500 14.960 23.374,02
    15/4/2021 1,5900 1,92% 1,5600 1,6300 1,5200 4.550 7.118,09
    14/4/2021 1,5600 -1,58% 1,5650 1,5950 1,5200 6.404 9.965,99
    13/4/2021 1,5850 2,59% 1,5550 1,6500 1,5550 11.341 17.982,10
    12/4/2021 1,5450 -0,32% 1,5450 1,5500 1,5000 7.030 10.665,83
    09/4/2021 1,5500 2,31% 1,4700 1,5900 1,4700 7.745 11.786,18
    08/4/2021 1,5150 -0,66% 1,5300 1,5500 1,5000 4.135 6.289,52
    07/4/2021 1,5250 -2,56% 1,5400 1,5450 1,5000 6.774 10.314,14
    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 5.256,43
    31/3/2021 1,5500 0,00% 1,5400 1,5500 1,5400 937 1.447,85
    30/3/2021 1,5500 0,00% 1,5400 1,5500 1,5200 10.943 16.775,96
    29/3/2021 1,5500 -1,27% 1,5500 1,5850 1,5300 33.630 52.584,35
    26/3/2021 1,5700 2,28% 1,5200 1,5800 1,5200 26.281 40.965,76
    24/3/2021 1,5350 6,23% 1,4200 1,5350 1,4000 43.916 64.261,70
    23/3/2021 1,4450 1,05% 1,4200 1,4450 1,3700 4.685 6.628,03
    22/3/2021 1,4300 0,00% 1,4400 1,4500 1,4000 9.150 12.885,75
    19/3/2021 1,4300 -0,69% 1,4050 1,4400 1,3700 6.795 9.649,28
    18/3/2021 1,4400 1,41% 1,4000 1,4400 1,3700 7.315 10.390,65
    17/3/2021 1,4200 -1,39% 1,4350 1,4350 1,3900 7.973 11.204,87
    16/3/2021 1,4400 -2,04% 1,4550 1,4600 1,4200 12.850 18.418,35
    12/3/2021 1,4700 -0,68% 1,4800 1,4800 1,4300 11.638 16.905,54
    11/3/2021 1,4800 0,34% 1,4650 1,4850 1,4400 7.556 11.005,92
    10/3/2021 1,4750 1,72% 1,4400 1,4750 1,4200 18.434 26.688,81
    09/3/2021 1,4500 0,00% 1,4450 1,4500 1,4200 4.961 7.117,87
    08/3/2021 1,4500 0,35% 1,4900 1,4900 1,4300 8.326 12.039,35
    05/3/2021 1,4450 3,58% 1,4000 1,4800 1,3950 18.349 26.197,23
    04/3/2021 1,3950 3,33% 1,3700 1,4050 1,3450 21.975 30.267,70
    03/3/2021 1,3500 2,27% 1,3200 1,4000 1,3200 12.857 17.241,54
    02/3/2021 1,3200 0,00% 1,3150 1,3200 1,3150 1.715 2.256,55
    01/3/2021 1,3200 -1,49% 1,3400 1,3400 1,3000 5.637 7.406,14
    26/2/2021 1,3400 -0,74% 1,3200 1,3400 1,3100 2.671 3.564,63
    25/2/2021 1,3500 0,75% 1,3450 1,3550 1,3150 1.520 2.033,70
    24/2/2021 1,3400 0,37% 1,3400 1,3650 1,3200 2.832 3.782,28
    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 4.075,72
    19/2/2021 1,3500 1,89% 1,3200 1,3500 1,2900 22.840 30.428,62
    18/2/2021 1,3250 1,92% 1,3150 1,3450 1,3000 6.253 8.229,01
    17/2/2021 1,3000 0,00% 1,3000 1,3000 1,3000 693 900,90
    16/2/2021 1,3000 -0,38% 1,3150 1,3500 1,3000 15.400 20.459,11
    15/2/2021 1,3050 -0,38% 1,3350 1,3450 1,3050 16.800 22.189,75
    12/2/2021 1,3100 1,55% 1,3200 1,3400 1,3000 38.164 50.315,82
    11/2/2021 1,2900 6,61% 1,1800 1,2950 1,1750 41.977 52.711,08
    10/2/2021 1,2100 1,26% 1,1850 1,2100 1,1750 4.020 4.765,94
    09/2/2021 1,1950 -2,85% 1,2000 1,2050 1,1800 5.273 6.247,65
    08/2/2021 1,2300 2,93% 1,1950 1,2300 1,1950 4.416 5.342,69
    05/2/2021 1,1950 2,14% 1,1700 1,1950 1,1700 4.671 5.534,38
    04/2/2021 1,1700 -1,68% 1,1700 1,1700 1,1600 2.507 2.926,62
    03/2/2021 1,1900 -2,06% 1,2200 1,2200 1,1850 2.332 2.787,71
    02/2/2021 1,2150 -1,22% 1,2550 1,2550 1,2050 6.841 8.345,64
    01/2/2021 1,2300 4,24% 1,2000 1,2550 1,1800 27.881 33.912,51
    29/1/2021 1,1800 -0,42% 1,1500 1,1900 1,1500 16.830 19.589,40
    28/1/2021 1,1850 0,42% 1,1800 1,1950 1,1500 7.020 8.212,18
    27/1/2021 1,1800 -5,60% 1,2150 1,2150 1,1800 8.230 9.825,38
    26/1/2021 1,2500 0,40% 1,2500 1,2550 1,2300 1.979 2.455,08
    25/1/2021 1,2450 -2,35% 1,2750 1,2750 1,2150 7.127 8.807,63
    22/1/2021 1,2750 -1,92% 1,2750 1,2850 1,2500 8.816 11.164,29
    21/1/2021 1,3000 -0,76% 1,3100 1,3200 1,2700 18.216 23.561,71
    20/1/2021 1,3100 5,65% 1,2600 1,3150 1,2450 104.745 134.606,28
    19/1/2021 1,2400 4,20% 1,1900 1,2400 1,1600 52.643 63.514,66
    18/1/2021 1,1900 0,00% 1,2000 1,2000 1,1600 5.155 6.076,93
    15/1/2021 1,1900 -2,06% 1,2000 1,2000 1,1800 6.760 8.037,65
    14/1/2021 1,2150 0,00% 1,1900 1,2300 1,1800 10.320 12.399,38
    13/1/2021 1,2150 1,25% 1,1800 1,2150 1,1800 11.956 14.345,65
    12/1/2021 1,2000 -3,23% 1,2300 1,2500 1,1900 6.706 8.086,26
    11/1/2021 1,2400 -3,88% 1,2600 1,2600 1,2300 11.741 14.513,21
    08/1/2021 1,2900 0,00% 1,2700 1,2900 1,2600 9.759 12.363,97
    07/1/2021 1,2900 -1,15% 1,2800 1,3050 1,2750 5.085 6.593,48
    05/1/2021 1,3050 1,95% 1,2500 1,3100 1,2500 4.998 6.294,87
    04/1/2021 1,2800 -3,76% 1,3500 1,3600 1,2800 12.245 16.248,84
    31/12/2020 1,3300 1,14% 1,3300 1,3300 1,2750 24.348 31.677,85
    30/12/2020 1,3150 5,62% 1,2450 1,3600 1,2400 17.800 22.846,17
    29/12/2020 1,2450 -2,73% 1,2700 1,2900 1,2450 19.243 24.478,20
    28/12/2020 1,2800 0,00% 1,2700 1,3000 1,2600 14.371 18.288,22
    23/12/2020 1,2800 0,79% 1,2500 1,2800 1,2300 4.420 5.536,25
    22/12/2020 1,2700 2,83% 1,2650 1,2900 1,2500 7.860 10.015,20
    21/12/2020 1,2350 -3,52% 1,2800 1,2800 1,2000 33.845 41.515,92
    18/12/2020 1,2800 4,07% 1,2700 1,3350 1,2650 120.596 156.500,50
    17/12/2020 1,2300 11,82% 1,1000 1,2400 1,0800 119.767 138.777,73
    16/12/2020 1,1000 1,38% 1,0850 1,1100 1,0700 10.747 11.714,31
    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 33.746,33
    11/12/2020 1,0300 -0,48% 1,0050 1,0350 1,0000 35.450 35.673,75
    10/12/2020 1,0350 -5,05% 1,0600 1,0800 1,0350 29.420 31.073,10
    09/12/2020 1,0900 1,87% 1,0600 1,1000 1,0550 19.802 21.277,92
    08/12/2020 1,0700 -1,38% 1,0750 1,0750 1,0200 40.743 42.502,50
    07/12/2020 1,0850 2,36% 1,0350 1,1200 1,0200 42.818 45.136,03
    04/12/2020 1,0600 2,42% 1,0300 1,0600 1,0050 7.400 7.595,50
    03/12/2020 1,0350 -3,27% 1,0550 1,0600 1,0150 12.350 12.742,75
    02/12/2020 1,0700 0,00% 1,0600 1,0800 1,0300 8.641 9.090,34
    01/12/2020 1,0700 0,00% 1,0450 1,0700 1,0250 22.335 23.329,53
    30/11/2020 1,0700 0,00% 1,0400 1,0700 1,0100 38.655 39.769,51
    27/11/2020 1,0700 1,90% 1,0750 1,0750 1,0300 7.454 7.881,25
    26/11/2020 1,0500 3,96% 1,0000 1,0600 0,9800 22.345 22.796,73
    25/11/2020 1,0100 1,00% 0,9960 1,0200 0,9700 4.130 4.059,22
    24/11/2020 1,0000 -1,96% 1,0200 1,0200 0,9900 2.184 2.190,46
    23/11/2020 1,0200 2,00% 1,0200 1,0400 0,9820 3.401 3.420,22
    20/11/2020 1,0000 1,42% 0,9840 1,0150 0,9800 17.661 17.780,31
    19/11/2020 0,9860 2,71% 0,9120 1,0000 0,9120 17.409 16.960,60
    18/11/2020 0,9600 6,67% 0,8860 0,9600 0,8860 13.299 12.309,84
    17/11/2020 0,9000 -3,02% 0,9500 0,9500 0,9000 3.624 3.335,28
    16/11/2020 0,9280 7,66% 0,8740 0,9300 0,8520 35.647 32.059,23
    13/11/2020 0,8620 -2,27% 0,9000 0,9100 0,8440 38.994 33.570,61
    12/11/2020 0,8820 -0,68% 0,8960 0,9260 0,8600 10.340 9.152,69
    11/11/2020 0,8880 0,91% 0,8800 0,8880 0,8800 336 296,13
    10/11/2020 0,8800 3,53% 0,8580 0,8800 0,8500 6.558 5.681,64
    09/11/2020 0,8500 6,52% 0,8000 0,8500 0,8000 7.033 5.831,04
    06/11/2020 0,7980 0,00% 0,7980 0,7980 0,7980 300 239,40
    05/11/2020 0,7980 2,31% 0,8000 0,8000 0,7800 4.245 3.357,58
    04/11/2020 0,7800 -2,50% 0,7900 0,8000 0,7800 6.834 5.350,62
    03/11/2020 0,8000 0,00% 0,8000 0,8000 0,8000 336 268,80
    02/11/2020 0,8000 1,27% 0,7900 0,8000 0,7760 7.039 5.521,46
    30/10/2020 0,7900 -2,23% 0,7820 0,8100 0,7740 15.000 11.709,98
    29/10/2020 0,8080 -2,18% 0,8000 0,8080 0,7900 15.906 12.604,99
    27/10/2020 0,8260 -0,48% 0,8380 0,8380 0,8080 47 38,13
    26/10/2020 0,8300 0,00% 0,8000 0,8300 0,7820 9.044 7.231,06
    23/10/2020 0,8300 0,00% 0,8400 0,8400 0,8300 2.560 2.127,40
    22/10/2020 0,8300 -4,38% 0,8760 0,8760 0,8300 5.740 4.811,30
    21/10/2020 0,8680 3,83% 0,8400 0,8760 0,8380 1.585 1.363,23
    20/10/2020 0,8360 2,20% 0,8100 0,8800 0,8100 17.165 14.352,96
    19/10/2020 0,8180 -2,15% 0,8300 0,8300 0,8180 13.559 11.125,02
    16/10/2020 0,8360 1,21% 0,8440 0,8580 0,8340 3.851 3.232,39
    15/10/2020 0,8260 -3,28% 0,8400 0,8500 0,8260 2.807 2.348,99
    14/10/2020 0,8540 -3,61% 0,8600 0,8600 0,8400 12.901 10.933,34
    13/10/2020 0,8860 3,99% 0,8880 0,8880 0,8460 4.540 3.886,63
    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 16.038,29
    08/10/2020 0,8960 1,82% 0,8800 0,8980 0,8600 8.293 7.235,75
    07/10/2020 0,8800 3,53% 0,8880 0,8880 0,8800 1.752 1.541,77
    06/10/2020 0,8500 0,95% 0,8300 0,8700 0,8300 2.034 1.725,76
    05/10/2020 0,8420 -3,66% 0,8500 0,8540 0,8420 48.919 41.330,15
    02/10/2020 0,8740 -0,68% 0,8500 0,8740 0,8400 6.360 5.420,56
    01/10/2020 0,8800 1,15% 0,8700 0,8900 0,8620 580 506,26
    30/9/2020 0,8700 1,87% 0,8800 0,9200 0,8700 5.600 4.967,27
    29/9/2020 0,8540 -0,70% 0,8540 0,8540 0,8520 1.900 1.622,20
    28/9/2020 0,8600 -2,93% 0,8600 0,8760 0,8600 489 422,29
    25/9/2020 0,8860 0,91% 0,8860 0,8860 0,8800 1.907 1.689,56
    24/9/2020 0,8780 1,15% 0,8680 0,8780 0,8540 2.610 2.242,58
    23/9/2020 0,8680 2,12% 0,8780 0,8780 0,8360 1.950 1.643,70
    22/9/2020 0,8500 -1,16% 0,8600 0,8600 0,8500 782 666,52
    21/9/2020 0,8600 -4,44% 0,8800 0,8800 0,8520 3.881 3.359,05
    18/9/2020 0,9000 0,00% 0,9000 0,9000 0,9000 1.975 1.777,50
    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 1.833,80
    15/9/2020 0,9100 1,11% 0,9000 0,9100 0,8920 602 543,78
    14/9/2020 0,9000 3,45% 0,8900 0,9100 0,8900 1.783 1.607,19
    11/9/2020 0,8700 0,00% 0,8660 0,8700 0,8660 1.100 956,60
    10/9/2020 0,8700 -5,43% 0,8900 0,9080 0,8600 2.757 2.410,87
    09/9/2020 0,9200 3,37% 0,8900 0,9200 0,8600 644 561,85
    08/9/2020 0,8900 -3,26% 0,9200 0,9200 0,8900 1.550 1.417,45
    07/9/2020 0,9200 0,22% 0,9200 0,9200 0,9200 4 3,68
    04/9/2020 0,9180 0,88% 0,9000 0,9180 0,9000 270 246,78
    03/9/2020 0,9100 -2,15% 0,9100 0,9200 0,9100 870 793,40
    02/9/2020 0,9300 2,20% 0,9100 0,9360 0,8980 3.318 3.004,70
    01/9/2020 0,9100 0,00% 0,9240 0,9240 0,9100 467 427,77
    31/8/2020 0,9100 -2,15% 0,9100 0,9200 0,9100 559 508,83
    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 9,34
    24/8/2020 0,8980 -0,22% 0,8980 0,8980 0,8980 9 8,08
    21/8/2020 0,9000 0,00% 0,9000 0,9420 0,9000 2.058 1.887,14
    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 72,90
    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 2.215,65
    12/8/2020 0,9200 -1,71% 0,8900 0,9200 0,8900 708 639,98
    11/8/2020 0,9360 0,65% 0,9360 0,9360 0,9360 10 9,36
    10/8/2020 0,9300 1,53% 0,8820 0,9300 0,8800 1.292 1.149,92
    07/8/2020 0,9160 -2,35% 0,9600 0,9600 0,9000 1.760 1.590,72
    06/8/2020 0,9380 -1,88% 0,9400 0,9400 0,9140 2.891 2.681,67
    05/8/2020 0,9560 2,80% 0,9600 0,9660 0,9300 6.200 5.921,60
    04/8/2020 0,9300 4,73% 0,8980 0,9520 0,8980 22.370 20.949,60
    03/8/2020 0,8880 8,29% 0,8000 0,8900 0,7900 25.094 21.358,34
    31/7/2020 0,8200 -1,20% 0,8020 0,8300 0,8000 7.830 6.321,68
    30/7/2020 0,8300 -0,48% 0,8040 0,8300 0,8040 299 245,02
    29/7/2020 0,8340 -0,71% 0,8360 0,8360 0,8340 400 333,80
    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 3.836,60
    24/7/2020 0,8580 2,14% 0,8400 0,8580 0,8100 2.850 2.325,03
    23/7/2020 0,8400 0,00% 0,8320 0,8400 0,8280 420 350,06
    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 11.989,50
    20/7/2020 0,8700 -3,12% 0,9100 0,9100 0,8700 9.032 7.868,64
    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 127 113,98
    15/7/2020 0,8820 -2,00% 0,8900 0,8900 0,8740 192 169,38
    14/7/2020 0,9000 3,21% 0,8600 0,9000 0,8600 1.352 1.174,30
    13/7/2020 0,8720 -2,90% 0,8820 0,9000 0,8600 2.041 1.787,86
    10/7/2020 0,8980 -1,32% 0,8720 0,8980 0,8720 1.003 900,67
    09/7/2020 0,9100 1,11% 0,8980 0,9100 0,8800 1.190 1.060,10
    08/7/2020 0,9000 -0,66% 0,8980 0,9260 0,8800 12.501 11.156,57
    07/7/2020 0,9060 -1,52% 0,8900 0,9080 0,8900 1.910 1.703,66
    06/7/2020 0,9200 -0,22% 0,8840 0,9280 0,8840 1.157 1.063,49
    03/7/2020 0,9220 2,67% 0,9100 0,9260 0,9100 3.800 3.501,84
    02/7/2020 0,8980 -0,22% 0,8700 0,8980 0,8700 3.397 3.002,91
    01/7/2020 0,9000 -0,44% 0,9060 0,9060 0,8700 3.550 3.114,80
    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 1.914,53
    22/6/2020 0,9080 -0,22% 0,9080 0,9080 0,9080 200 181,60
    19/6/2020 0,9100 -2,36% 0,9000 0,9200 0,9000 9.704 8.870,64
    18/6/2020 0,9320 -1,89% 0,9100 0,9480 0,9100 1.259 1.155,39
    17/6/2020 0,9500 1,28% 0,9120 0,9500 0,9100 1.732 1.583,23
    16/6/2020 0,9380 2,18% 0,9200 0,9380 0,9200 1.400 1.300,20
    15/6/2020 0,9180 -0,22% 0,9040 0,9180 0,9040 670 613,66
    12/6/2020 0,9200 0,22% 0,9040 0,9200 0,9040 1.050 965,20
    11/6/2020 0,9180 -1,29% 0,9020 0,9180 0,8940 1.840 1.678,52
    10/6/2020 0,9300 -1,69% 0,9100 0,9300 0,8820 19.972 18.008,26
    09/6/2020 0,9460 1,50% 0,9460 0,9500 0,8920 10.920 9.977,90
    05/6/2020 0,9320 -0,21% 0,9200 0,9340 0,9000 11.960 10.892,88
    04/6/2020 0,9340 0,86% 0,9260 0,9400 0,9260 745 695,59
    03/6/2020 0,9260 -0,43% 0,9000 0,9260 0,9000 6.605 5.959,82
    02/6/2020 0,9300 0,43% 0,9000 0,9400 0,8940 13.298 12.088,08
    01/6/2020 0,9260 1,76% 0,9260 0,9260 0,9260 140 129,64
    29/5/2020 0,9100 1,11% 0,9000 0,9100 0,8700 4.535 3.970,74
    28/5/2020 0,9000 1,35% 0,9100 0,9140 0,9000 3.036 2.809,20
    27/5/2020 0,8880 2,07% 0,8800 0,9100 0,8600 17.975 16.030,75
    26/5/2020 0,8700 1,16% 0,8680 0,8700 0,8580 4.155 3.605,35
    25/5/2020 0,8600 -2,27% 0,8780 0,8780 0,8500 10.585 9.150,73
    22/5/2020 0,8800 -0,90% 0,8800 0,8800 0,8580 1.648 1.431,48
    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 1.509,08
    19/5/2020 0,8860 0,00% 0,8880 0,8900 0,8800 1.881 1.667,97
    18/5/2020 0,8860 0,68% 0,8700 0,8900 0,8700 1.761 1.559,09
    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 1.809,36
    13/5/2020 0,8640 -1,59% 0,8800 0,9000 0,8540 1.740 1.506,30
    12/5/2020 0,8780 -3,52% 0,8600 0,9140 0,8560 800 702,08
    11/5/2020 0,9100 3,41% 0,8900 0,9100 0,8720 2.255 1.980,80
    08/5/2020 0,8800 -2,22% 0,9000 0,9000 0,8800 2.650 2.363,30
    07/5/2020 0,9000 -0,22% 0,9000 0,9000 0,8720 730 653,12
    06/5/2020 0,9020 1,35% 0,8700 0,9240 0,8620 3.890 3.479,78
    05/5/2020 0,8900 3,49% 0,8500 0,8900 0,8500 758 669,58
    04/5/2020 0,8600 -6,32% 0,9180 0,9180 0,8600 8.362 7.282,64
    30/4/2020 0,9180 -3,77% 0,9600 0,9600 0,9000 17.461 15.880,12
    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 0,00% 0,8500 0,8500 0,8300 6.600 5.539,80

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6950 6,11 % 0,0400 10
    ΜΕΒΑ 2,1600 5,37 % 0,1100 11
    ΣΕΝΤΡ 0,3160 3,95 % 0,0120 777.041
    ΑΤΤ 0,1900 3,26 % 0,0060 963.129
    ΣΙΔΜΑ 1,0300 3,00 % 0,0300 1.670
    ΟΛΥΜΠ 1,6340 2,77 % 0,0440 36.484
    ΑΒΕ 0,4250 2,41 % 0,0100 131.373
    ΓΕΒΚΑ 1,0650 2,40 % 0,0250 1.201
    ΑΡΑΙΓ 5,4400 2,26 % 0,1200 115.079
    ΠΕΡΦ 10,4000 1,96 % 0,2000 6.327
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΛΥΔΑ 1,4350 -11,96 % -0,1950 51.597
    ΙΝΤΕΚ 3,0100 -10,95 % -0,3700 23.262
    ΝΙΚΑΣ 1,2800 -7,91 % -0,1100 150
    ΚΟΡΔΕ 0,4710 -7,65 % -0,0390 49.518
    ΜΕΡΚΟ 55,0000 -7,56 % -4,5000 60
    ΛΕΒΠ 0,3200 -7,51 % -0,0260 7.016
    ΝΤΟΠΛΕΡ 0,6200 -7,46 % -0,0500 805
    ΛΑΝΑΚ 1,6500 -5,71 % -0,1000 5.925
    ΦΙΕΡ 0,5100 -5,20 % -0,0280 32.218
    ΕΚΤΕΡ 1,1950 -5,16 % -0,0650 32.936
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0650 -1,66 % -0,2550 14.290.658
    ΟΠΑΠ 12,9800 -0,15 % -0,0200 12.115.648
    ΑΛΦΑ 1,1000 -1,39 % -0,0155 9.595.115
    ΕΥΡΩΒ 0,8498 -0,40 % -0,0034 8.027.077
    ΠΕΙΡ 1,5240 -1,04 % -0,0160 7.382.137
    ΕΤΕ 2,5440 -3,27 % -0,0860 6.292.503
    ΜΠΕΛΑ 14,4100 -2,64 % -0,3900 5.791.877
    ΜΥΤΙΛ 15,8200 -0,50 % -0,0800 5.675.134
    ΔΕΗ 9,2000 0,05 % 0,0050 2.254.840
    ΕΝΤΕΡ 3,6400 1,11 % 0,0400 2.024.078
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8498 -0,40 % 9.463.381 8,03εκ.
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 9,60εκ.
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 7,38εκ.
    ΕΤΕ 2,5440 -3,27 % 2.455.065 6,29εκ.
    ΜΙΓ 0,0245 1,66 % 2.380.083 57.566
    ΑΤΤ 0,1900 3,26 % 963.129 186,6χιλ.
    ΟΤΕ 15,0650 -1,66 % 945.956 14,29εκ.
    ΟΠΑΠ 12,9800 -0,15 % 932.299 12,12εκ.
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 245χιλ.
    ΦΡΙΓΟ 0,1150 -4,17 % 585.861 67.021
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΝΤΕΡ 3,6400 1,11 % 562.090 1,87 %
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 0,77 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 0,63 %
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 0,56 %
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 0,39 %
    ΦΡΛΚ 4,4300 -0,11 % 200.920 0,39 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 0,32 %
    ΦΙΕΡ 0,5100 -5,20 % 32.218 0,32 %
    ΕΠΣΙΛ 7,8400 -0,76 % 39.962 0,30 %
    ΜΠΕΛΑ 14,4100 -2,64 % 399.960 0,29 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,5100 -5,20 % 32.218 23,61 %
    ΜΑΘΙΟ 0,6500 -4,41 % 5.247 23,53 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 15,95 %
    ΛΑΝΑΚ 1,6500 -5,71 % 5.925 13,71 %
    ΛΕΒΚ 0,3680 -1,60 % 2.200 12,83 %
    ΙΝΤΕΚ 3,0100 -10,95 % 23.262 10,36 %
    ΑΝΕΚ 0,0450 -3,23 % 10.041 8,60 %
    ΝΙΚΑΣ 1,2800 -7,91 % 150 7,91 %
    ΒΟΣΥΣ 1,9200 -2,54 % 3.642 7,61 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 7,51 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%