Συνεχης ενημερωση

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

    2,4200

    0,1300 (5,68%)

    • Άνοιγμα 2,2800
    • Υψηλό 2,4300
    • Χαμηλό 2,2800
    • Όγκος 41.952
    • Τζίρος 99.560 €
    • Πράξεις 122
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 -0,44% 2,2600 2,3000 2,2500 12.254 27.879,49
    16/9/2021 2,2600 1,80% 2,2700 2,2700 2,2400 11.505 25.901,22
    15/9/2021 2,2200 2,30% 2,2000 2,2800 2,1700 42.343 93.725,99
    14/9/2021 2,1700 1,88% 2,1300 2,2200 2,1300 41.485 89.579,64
    13/9/2021 2,1300 -1,39% 2,1000 2,1300 2,0900 12.391 26.161,83
    10/9/2021 2,1600 0,93% 2,1300 2,1600 2,0700 13.412 28.272,61
    09/9/2021 2,1400 -1,38% 2,1400 2,1400 2,1200 3.106 6.613,69
    08/9/2021 2,1700 -0,46% 2,1400 2,1700 2,1400 8.565 18.373,70
    07/9/2021 2,1800 0,93% 2,1800 2,2000 2,1600 5.154 11.233,44
    06/9/2021 2,1600 -1,82% 2,1700 2,2000 2,1600 4.426 9.607,62
    03/9/2021 2,2000 -0,90% 2,1900 2,2500 2,1900 7.633 16.907,26
    02/9/2021 2,2200 -0,89% 2,2100 2,2200 2,2100 501 1.107,22
    01/9/2021 2,2400 0,00% 2,2000 2,2400 2,1800 5.122 11.243,38
    31/8/2021 2,2400 0,45% 2,2000 2,2400 2,1600 9.053 19.766,89
    30/8/2021 2,2300 0,00% 2,2600 2,2600 2,2000 15.468 34.273,94
    27/8/2021 2,2300 -0,45% 2,2200 2,2500 2,1900 2.259 4.983,36
    26/8/2021 2,2400 0,45% 2,2700 2,2700 2,1900 10.826 24.121,47
    25/8/2021 2,2300 -3,04% 2,2800 2,3100 2,2300 16.569 37.640,94
    24/8/2021 2,3000 -0,86% 2,2900 2,3200 2,2500 14.293 32.701,05
    23/8/2021 2,3200 1,31% 2,2300 2,3500 2,2100 29.378 66.738,12
    20/8/2021 2,2900 6,51% 2,1700 2,3000 2,1400 41.949 93.454,87
    19/8/2021 2,1500 -1,38% 2,1000 2,1500 2,0500 32.827 68.661,23
    18/8/2021 2,1800 3,81% 2,0900 2,2000 2,0900 44.714 95.818,93
    17/8/2021 2,1000 0,48% 2,0800 2,1000 2,0300 2.455 5.093,26
    16/8/2021 2,0900 0,00% 2,0600 2,0900 2,0300 2.932 6.015,14
    13/8/2021 2,0900 1,46% 2,0600 2,1000 1,9800 15.403 31.531,26
    12/8/2021 2,0600 -0,48% 2,0800 2,0800 2,0100 4.110 8.360,13
    11/8/2021 2,0700 -0,48% 2,0500 2,0900 2,0400 3.705 7.613,61
    10/8/2021 2,0800 0,48% 2,0800 2,0900 2,0400 12.129 25.120,17
    09/8/2021 2,0700 1,47% 2,0500 2,0700 2,0500 4.903 10.108,21
    06/8/2021 2,0400 0,00% 2,0100 2,0400 2,0000 5.320 10.707,62
    05/8/2021 2,0400 -2,39% 2,0500 2,1300 2,0000 16.784 34.195,58
    04/8/2021 2,0900 -0,95% 2,1000 2,1500 2,0600 15.728 32.970,74
    03/8/2021 2,1100 -0,94% 2,0500 2,1300 2,0500 3.262 6.810,40
    02/8/2021 2,1300 -0,47% 2,1400 2,1400 2,0700 1.655 3.478,91
    30/7/2021 2,1400 0,94% 2,1000 2,1500 2,0900 10.349 21.893,96
    29/7/2021 2,1200 0,47% 2,1000 2,1400 2,0900 2.685 5.686,98
    28/7/2021 2,1100 0,00% 2,1100 2,1100 2,0700 4.624 9.652,54
    27/7/2021 2,1100 2,43% 2,0800 2,1200 2,0200 16.176 33.527,71
    26/7/2021 2,0600 0,98% 2,0100 2,0600 2,0000 4.560 9.301,41
    23/7/2021 2,0400 0,00% 2,0300 2,0700 2,0000 10.808 21.864,31
    22/7/2021 2,0400 2,00% 2,0400 2,0500 2,0100 10.225 20.829,20
    21/7/2021 2,0000 1,52% 2,0300 2,0500 2,0000 19.250 38.908,64
    20/7/2021 1,9700 0,51% 1,9600 2,0000 1,8700 22.103 42.936,82
    19/7/2021 1,9600 -4,39% 1,9800 2,0000 1,9200 11.047 21.625,70
    16/7/2021 2,0500 0,49% 2,0400 2,0700 2,0200 7.000 14.337,85
    15/7/2021 2,0400 -0,49% 2,0600 2,0600 1,9700 11.423 23.141,31
    14/7/2021 2,0500 2,50% 2,0500 2,0900 1,9700 16.511 33.218,92
    13/7/2021 2,0000 -2,91% 2,0200 2,0300 1,9900 2.480 4.983,20
    12/7/2021 2,0600 5,64% 2,0000 2,0600 1,9350 24.304 48.400,44
    09/7/2021 1,9500 2,09% 1,9100 1,9500 1,8700 9.864 18.960,82
    08/7/2021 1,9100 -3,54% 1,9650 1,9750 1,8800 10.769 ,00
    07/7/2021 1,9800 2,86% 1,9200 1,9950 1,8700 11.890 ,00
    06/7/2021 1,9250 -0,52% 1,9250 1,9250 1,9200 700 1.346,50
    05/7/2021 1,9350 -0,26% 1,9050 1,9350 1,8500 16.948 32.082,14
    02/7/2021 1,9400 0,00% 1,9500 1,9500 1,9000 5.530 10.593,14
    01/7/2021 1,9400 -1,77% 1,9950 1,9950 1,9050 2.391 4.627,92
    30/6/2021 1,9750 -0,25% 1,9800 2,0500 1,9450 4.905 9.698,25
    29/6/2021 1,9800 -1,98% 2,0000 2,0000 1,9100 10.360 20.347,68
    28/6/2021 2,0200 -1,94% 2,0200 2,0900 2,0100 20.615 42.227,80
    25/6/2021 2,0600 0,98% 2,0500 2,0800 2,0300 8.578 ,00
    24/6/2021 2,0400 -3,77% 2,0600 2,0900 2,0300 10.795 ,00
    23/6/2021 2,1200 0,95% 2,1500 2,1500 2,0200 13.025 ,00
    22/6/2021 2,1000 6,33% 1,9750 2,1100 1,9650 52.050 ,00
    18/6/2021 1,9750 -0,75% 1,9900 2,0100 1,9500 19.929 ,00
    17/6/2021 1,9900 0,00% 2,0000 2,0000 1,9300 23.583 ,00
    16/6/2021 1,9900 2,05% 1,9850 2,0000 1,9500 59.692 ,00
    15/6/2021 1,9500 2,63% 1,9250 1,9900 1,8600 54.104 ,00
    14/6/2021 1,9000 6,74% 1,7800 1,9000 1,7750 27.701 ,00
    11/6/2021 1,7800 0,85% 1,7700 1,7800 1,7300 7.952 ,00
    10/6/2021 1,7650 2,32% 1,6950 1,7650 1,6950 17.758 ,00
    09/6/2021 1,7250 0,58% 1,6900 1,7250 1,6300 16.245 ,00
    08/6/2021 1,7150 -1,72% 1,7000 1,7200 1,6900 8.217 ,00
    07/6/2021 1,7450 -1,41% 1,7550 1,7550 1,7400 1.200 ,00
    04/6/2021 1,7700 0,00% 1,7700 1,7700 1,7300 5.897 ,00
    03/6/2021 1,7700 -1,12% 1,7800 1,7900 1,7600 7.453 ,00
    02/6/2021 1,7900 1,70% 1,7550 1,8000 1,7500 13.621 ,00
    01/6/2021 1,7600 0,00% 1,7550 1,7600 1,7100 7.396 ,00
    31/5/2021 1,7600 0,57% 1,7500 1,7600 1,7000 5.062 ,00
    28/5/2021 1,7500 -0,57% 1,7250 1,7600 1,6900 4.750 ,00
    27/5/2021 1,7600 1,73% 1,7000 1,7600 1,6700 8.811 ,00
    26/5/2021 1,7300 1,76% 1,7300 1,8000 1,7000 1.161 ,00
    25/5/2021 1,7000 0,59% 1,6850 1,7000 1,6500 10.084 ,00
    24/5/2021 1,6900 -0,59% 1,7000 1,7450 1,6550 9.195 ,00
    21/5/2021 1,7000 -1,73% 1,6850 1,7100 1,6550 10.728 ,00
    20/5/2021 1,7300 0,87% 1,7400 1,7400 1,7150 2.484 ,00
    19/5/2021 1,7150 -4,19% 1,7900 1,8100 1,6700 15.640 ,00
    18/5/2021 1,7900 -2,19% 1,7950 1,8100 1,7700 5.260 ,00
    17/5/2021 1,8300 -0,54% 1,7900 1,8450 1,7900 1.180 ,00
    14/5/2021 1,8400 0,00% 1,8400 1,8400 1,7600 4.808 ,00
    13/5/2021 1,8400 0,00% 1,8250 1,8400 1,8100 11.967 21.904,00
    12/5/2021 1,8400 2,22% 1,7950 1,8600 1,7950 22.051 ,00
    11/5/2021 1,8000 -0,55% 1,7250 1,8300 1,6950 27.277 ,00
    10/5/2021 1,8100 4,62% 1,7250 1,8500 1,7050 30.188 ,00
    07/5/2021 1,7300 -1,70% 1,7300 1,7500 1,6900 13.273 ,00
    06/5/2021 1,7600 0,00% 1,7300 1,7600 1,7000 10.693 ,00
    05/5/2021 1,7600 -1,12% 1,7500 1,7600 1,7250 2.942 ,00
    29/4/2021 1,7800 -0,56% 1,8100 1,8100 1,7500 11.942 ,00
    28/4/2021 1,7900 1,42% 1,7850 1,7900 1,7550 5.043 ,00
    27/4/2021 1,7650 -0,84% 1,7900 1,8200 1,7200 11.573 ,00
    26/4/2021 1,7800 3,19% 1,7650 1,8300 1,7550 25.525 ,00
    23/4/2021 1,7250 -1,99% 1,7300 1,7500 1,7000 24.499 ,00
    22/4/2021 1,7600 1,15% 1,7750 1,8000 1,7200 31.575 ,00
    21/4/2021 1,7400 4,82% 1,7000 1,7550 1,6800 61.542 ,00
    20/4/2021 1,6600 7,10% 1,5500 1,6600 1,5500 72.686 ,00
    19/4/2021 1,5500 -2,52% 1,5800 1,5850 1,5000 20.670 ,00
    16/4/2021 1,5900 0,00% 1,5900 1,6200 1,5500 14.960 ,00
    15/4/2021 1,5900 1,92% 1,5600 1,6300 1,5200 4.550 ,00
    14/4/2021 1,5600 -1,58% 1,5650 1,5950 1,5200 6.404 ,00
    13/4/2021 1,5850 2,59% 1,5550 1,6500 1,5550 11.341 ,00
    12/4/2021 1,5450 -0,32% 1,5450 1,5500 1,5000 7.030 ,00
    09/4/2021 1,5500 2,31% 1,4700 1,5900 1,4700 7.745 ,00
    08/4/2021 1,5150 -0,66% 1,5300 1,5500 1,5000 4.135 ,00
    07/4/2021 1,5250 -2,56% 1,5400 1,5450 1,5000 6.774 ,00
    06/4/2021 1,5650 -0,95% 1,5600 1,6050 1,5300 11.465 ,00
    01/4/2021 1,5800 1,94% 1,5500 1,5800 1,5050 3.385 ,00
    31/3/2021 1,5500 0,00% 1,5400 1,5500 1,5400 937 ,00
    30/3/2021 1,5500 0,00% 1,5400 1,5500 1,5200 10.943 ,00
    29/3/2021 1,5500 -1,27% 1,5500 1,5850 1,5300 33.630 ,00
    26/3/2021 1,5700 2,28% 1,5200 1,5800 1,5200 26.281 ,00
    24/3/2021 1,5350 6,23% 1,4200 1,5350 1,4000 43.916 ,00
    23/3/2021 1,4450 1,05% 1,4200 1,4450 1,3700 4.685 ,00
    22/3/2021 1,4300 0,00% 1,4400 1,4500 1,4000 9.150 ,00
    19/3/2021 1,4300 -0,69% 1,4050 1,4400 1,3700 6.795 ,00
    18/3/2021 1,4400 1,41% 1,4000 1,4400 1,3700 7.315 ,00
    17/3/2021 1,4200 -1,39% 1,4350 1,4350 1,3900 7.973 ,00
    16/3/2021 1,4400 -2,04% 1,4550 1,4600 1,4200 12.850 ,00
    12/3/2021 1,4700 -0,68% 1,4800 1,4800 1,4300 11.638 ,00
    11/3/2021 1,4800 0,34% 1,4650 1,4850 1,4400 7.556 ,00
    10/3/2021 1,4750 1,72% 1,4400 1,4750 1,4200 18.434 ,00
    09/3/2021 1,4500 0,00% 1,4450 1,4500 1,4200 4.961 ,00
    08/3/2021 1,4500 0,35% 1,4900 1,4900 1,4300 8.326 ,00
    05/3/2021 1,4450 3,58% 1,4000 1,4800 1,3950 18.349 ,00
    04/3/2021 1,3950 3,33% 1,3700 1,4050 1,3450 21.975 ,00
    03/3/2021 1,3500 2,27% 1,3200 1,4000 1,3200 12.857 ,00
    02/3/2021 1,3200 0,00% 1,3150 1,3200 1,3150 1.715 ,00
    01/3/2021 1,3200 -1,49% 1,3400 1,3400 1,3000 5.637 ,00
    26/2/2021 1,3400 -0,74% 1,3200 1,3400 1,3100 2.671 ,00
    25/2/2021 1,3500 0,75% 1,3450 1,3550 1,3150 1.520 ,00
    24/2/2021 1,3400 0,37% 1,3400 1,3650 1,3200 2.832 ,00
    23/2/2021 1,3350 -0,74% 1,3250 1,3500 1,3150 6.052 ,00
    22/2/2021 1,3450 -0,37% 1,2900 1,3450 1,2900 3.105 ,00
    19/2/2021 1,3500 1,89% 1,3200 1,3500 1,2900 22.840 ,00
    18/2/2021 1,3250 1,92% 1,3150 1,3450 1,3000 6.253 ,00
    17/2/2021 1,3000 0,00% 1,3000 1,3000 1,3000 693 ,00
    16/2/2021 1,3000 -0,38% 1,3150 1,3500 1,3000 15.400 ,00
    15/2/2021 1,3050 -0,38% 1,3350 1,3450 1,3050 16.800 ,00
    12/2/2021 1,3100 1,55% 1,3200 1,3400 1,3000 38.164 ,00
    11/2/2021 1,2900 6,61% 1,1800 1,2950 1,1750 41.977 ,00
    10/2/2021 1,2100 1,26% 1,1850 1,2100 1,1750 4.020 ,00
    09/2/2021 1,1950 -2,85% 1,2000 1,2050 1,1800 5.273 ,00
    08/2/2021 1,2300 2,93% 1,1950 1,2300 1,1950 4.416 ,00
    05/2/2021 1,1950 2,14% 1,1700 1,1950 1,1700 4.671 ,00
    04/2/2021 1,1700 -1,68% 1,1700 1,1700 1,1600 2.507 ,00
    03/2/2021 1,1900 -2,06% 1,2200 1,2200 1,1850 2.332 ,00
    02/2/2021 1,2150 -1,22% 1,2550 1,2550 1,2050 6.841 ,00
    01/2/2021 1,2300 4,24% 1,2000 1,2550 1,1800 27.881 ,00
    29/1/2021 1,1800 -0,42% 1,1500 1,1900 1,1500 16.830 ,00
    28/1/2021 1,1850 0,42% 1,1800 1,1950 1,1500 7.020 ,00
    27/1/2021 1,1800 -5,60% 1,2150 1,2150 1,1800 8.230 ,00
    26/1/2021 1,2500 0,40% 1,2500 1,2550 1,2300 1.979 ,00
    25/1/2021 1,2450 -2,35% 1,2750 1,2750 1,2150 7.127 ,00
    22/1/2021 1,2750 -1,92% 1,2750 1,2850 1,2500 8.816 ,00
    21/1/2021 1,3000 -0,76% 1,3100 1,3200 1,2700 18.216 ,00
    20/1/2021 1,3100 5,65% 1,2600 1,3150 1,2450 104.745 ,00
    19/1/2021 1,2400 4,20% 1,1900 1,2400 1,1600 52.643 ,00
    18/1/2021 1,1900 0,00% 1,2000 1,2000 1,1600 5.155 ,00
    15/1/2021 1,1900 -2,06% 1,2000 1,2000 1,1800 6.760 ,00
    14/1/2021 1,2150 0,00% 1,1900 1,2300 1,1800 10.320 ,00
    13/1/2021 1,2150 1,25% 1,1800 1,2150 1,1800 11.956 ,00
    12/1/2021 1,2000 -3,23% 1,2300 1,2500 1,1900 6.706 ,00
    11/1/2021 1,2400 -3,88% 1,2600 1,2600 1,2300 11.741 ,00
    08/1/2021 1,2900 0,00% 1,2700 1,2900 1,2600 9.759 ,00
    07/1/2021 1,2900 -1,15% 1,2800 1,3050 1,2750 5.085 ,00
    05/1/2021 1,3050 1,95% 1,2500 1,3100 1,2500 4.998 ,00
    04/1/2021 1,2800 -3,76% 1,3500 1,3600 1,2800 12.245 ,00
    31/12/2020 1,3300 1,14% 1,3300 1,3300 1,2750 24.348 ,00
    30/12/2020 1,3150 5,62% 1,2450 1,3600 1,2400 17.800 ,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 ,00
    23/12/2020 1,2800 0,79% 1,2500 1,2800 1,2300 4.420 ,00
    22/12/2020 1,2700 2,83% 1,2650 1,2900 1,2500 7.860 ,00
    21/12/2020 1,2350 -3,52% 1,2800 1,2800 1,2000 33.845 ,00
    18/12/2020 1,2800 4,07% 1,2700 1,3350 1,2650 120.596 ,00
    17/12/2020 1,2300 11,82% 1,1000 1,2400 1,0800 119.767 ,00
    16/12/2020 1,1000 1,38% 1,0850 1,1100 1,0700 10.747 ,00
    15/12/2020 1,0850 1,40% 1,0800 1,0850 1,0800 960 ,00
    14/12/2020 1,0700 3,88% 1,0000 1,0800 1,0000 32.446 ,00
    11/12/2020 1,0300 -0,48% 1,0050 1,0350 1,0000 35.450 ,00
    10/12/2020 1,0350 -5,05% 1,0600 1,0800 1,0350 29.420 ,00
    09/12/2020 1,0900 1,87% 1,0600 1,1000 1,0550 19.802 ,00
    08/12/2020 1,0700 -1,38% 1,0750 1,0750 1,0200 40.743 ,00
    07/12/2020 1,0850 2,36% 1,0350 1,1200 1,0200 42.818 ,00
    04/12/2020 1,0600 2,42% 1,0300 1,0600 1,0050 7.400 ,00
    03/12/2020 1,0350 -3,27% 1,0550 1,0600 1,0150 12.350 ,00
    02/12/2020 1,0700 0,00% 1,0600 1,0800 1,0300 8.641 ,00
    01/12/2020 1,0700 0,00% 1,0450 1,0700 1,0250 22.335 ,00
    30/11/2020 1,0700 0,00% 1,0400 1,0700 1,0100 38.655 ,00
    27/11/2020 1,0700 1,90% 1,0750 1,0750 1,0300 7.454 ,00
    26/11/2020 1,0500 3,96% 1,0000 1,0600 0,9800 22.345 ,00
    25/11/2020 1,0100 1,00% 0,9960 1,0200 0,9700 4.130 ,00
    24/11/2020 1,0000 -1,96% 1,0200 1,0200 0,9900 2.184 ,00
    23/11/2020 1,0200 2,00% 1,0200 1,0400 0,9820 3.401 ,00
    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 0,00% 0,9100 0,9360 0,8980 3.318 3.004,70

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΞΥΛΠ 0,2400 15,38 % 0,0320 909
    ΜΙΓ 0,0489 8,67 % 0,0039 6.887.401
    ΜΙΝ 0,4880 8,44 % 0,0380 1.232
    ΥΑΛΚΟ 0,2360 7,27 % 0,0160 6.000
    ΒΙΝΤΑ 3,1200 6,12 % 0,1800 10
    ΧΑΙΔΕ 0,5300 6,00 % 0,0300 5.295
    ΦΡΙΓΟ 0,1060 6,00 % 0,0060 174.132
    ΣΙΔΜΑ 2,5000 5,93 % 0,1400 18.511
    ΒΟΣΥΣ 2,2000 5,77 % 0,1200 266
    ΕΛΣΤΡ 2,4200 5,68 % 0,1300 41.952
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0245 -5,77 % -0,0015 8.725
    ΕΒΡΟΦ 0,8020 -4,75 % -0,0400 2.300
    ΚΕΠΕΝ 2,2000 -4,35 % -0,1000 1.432
    ΑΣΤΑΚ 7,6200 -3,05 % -0,2400 97
    ΚΡΙ 6,1200 -2,86 % -0,1800 20.942
    ΟΛΥΜΠ 2,1000 -2,78 % -0,0600 45.257
    ΛΥΚ 2,5300 -2,69 % -0,0700 13.889
    ΚΕΚΡ 1,2520 -2,64 % -0,0340 12.685
    ΙΝΚΑΤ 1,5800 -2,23 % -0,0360 170.823
    ΜΑΘΙΟ 0,7300 -2,01 % -0,0150 835
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0000 2,74 % 0,4000 11.252.097
    ΟΠΑΠ 13,6000 1,04 % 0,1400 8.554.611
    ΜΥΤΙΛ 23,8000 2,94 % 0,6800 6.589.071
    ΑΛΦΑ 1,2000 1,01 % 0,0120 5.932.279
    ΠΕΙΡ 1,8200 0,25 % 0,0045 5.838.227
    ΕΤΕ 4,3150 -0,02 % -0,0010 4.374.396
    ΕΥΡΩΒ 1,1910 1,45 % 0,0170 3.237.096
    ΜΟΗ 22,5400 1,99 % 0,4400 3.001.364
    ΜΠΕΛΑ 16,7700 1,57 % 0,2600 2.769.150
    ΕΛΠΕ 7,6200 2,97 % 0,2200 2.582.434
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0489 8,67 % 6.887.401 335,2χιλ.
    ΑΛΦΑ 1,2000 1,01 % 4.947.939 5,93εκ.
    ΠΕΙΡ 1,8200 0,25 % 3.211.622 5,84εκ.
    ΕΥΡΩΒ 1,1910 1,45 % 2.723.602 3,24εκ.
    ΑΔΜΗΕ 1,9500 3,39 % 1.297.704 2,51εκ.
    ΑΤΤ 0,1508 2,31 % 1.119.107 169,6χιλ.
    ΕΤΕ 4,3150 -0,02 % 1.016.824 4,37εκ.
    ΟΤΕ 15,0000 2,74 % 754.929 11,25εκ.
    ΟΠΑΠ 13,6000 1,04 % 629.370 8,55εκ.
    ΣΑΝΜΕΖΖ 0,1159 0,00 % 433.067 50.263
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΣΥΜΒ 0,6300 0,00 % 161.302 1,09 %
    ΕΚΤΕΡ 1,6000 4,92 % 83.402 0,74 %
    ΜΙΓ 0,0489 8,67 % 6.887.401 0,73 %
    ΙΝΤΕΚ 3,7500 0,00 % 258.519 0,64 %
    ΑΔΜΗΕ 1,9500 3,39 % 1.297.704 0,56 %
    ΚΛΜ 0,6900 2,99 % 133.057 0,33 %
    ΞΥΛΚ 0,2250 1,35 % 103.358 0,30 %
    ΓΚΜΕΖΖ 0,2576 2,06 % 240.630 0,28 %
    ΠΕΙΡ 1,8200 0,25 % 3.211.622 0,26 %
    ΒΙΟΣΚ 0,6940 -0,29 % 38.325 0,25 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΑΤΟΚ 0,0245 -5,77 % 8.725 34,62 %
    ΣΠΥΡ 0,2000 5,26 % 8.440 23,68 %
    ΧΑΙΔΕ 0,5300 6,00 % 5.295 16,60 %
    ΞΥΛΠ 0,2400 15,38 % 909 13,46 %
    ΚΛΜ 0,6900 2,99 % 133.057 11,94 %
    ΜΙΓ 0,0489 8,67 % 6.887.401 9,56 %
    ΕΚΤΕΡ 1,6000 4,92 % 83.402 8,85 %
    ΜΟΝΤΑ 0,7160 2,87 % 3.397 8,62 %
    ΥΑΛΚΟ 0,2360 7,27 % 6.000 7,27 %
    ΑΤΤ 0,1508 2,31 % 1.119.107 7,19 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%