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
    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 1.506,00
    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 -3,20% 0,8500 0,8500 0,8300 6.600 5.539,80
    31/3/2020 0,8760 -0,45% 0,8700 0,8980 0,8600 4.349 3.792,92
    30/3/2020 0,8800 4,27% 0,8600 0,8800 0,8600 2.383 2.091,04
    27/3/2020 0,8440 -2,99% 0,8700 0,8800 0,8440 3.743 3.191,80
    26/3/2020 0,8700 0,00% 0,8200 0,8700 0,8200 15.041 12.939,13
    24/3/2020 0,8700 6,10% 0,8660 0,8880 0,8480 8.938 7.701,34
    23/3/2020 0,8200 -1,20% 0,8300 0,8300 0,7600 525 425,20
    20/3/2020 0,8300 5,06% 0,8000 0,8800 0,8000 21.496 18.265,48
    19/3/2020 0,7900 3,95% 0,7900 0,8300 0,7300 11.030 8.748,56
    18/3/2020 0,7600 5,26% 0,7140 0,7600 0,7140 1.883 1.356,92
    17/3/2020 0,7220 -7,44% 0,7660 0,7660 0,7000 11.011 7.854,42
    16/3/2020 0,7800 8,64% 0,6980 0,7800 0,6000 21.516 13.917,70
    13/3/2020 0,7180 -5,53% 0,7600 0,8000 0,7180 14.374 10.983,40
    12/3/2020 0,7600 -13,64% 0,8000 0,8300 0,7600 18.960 14.782,31
    11/3/2020 0,8800 2,33% 0,8400 0,9100 0,8200 4.785 4.152,20
    10/3/2020 0,8600 3,61% 0,8500 0,9200 0,8400 25.450 22.220,98
    09/3/2020 0,8300 -16,16% 0,7700 0,9280 0,7700 20.590 17.175,76
    06/3/2020 0,9900 -9,17% 1,0300 1,0500 0,9600 55.750 54.943,19
    05/3/2020 1,0900 -5,22% 1,1900 1,2000 1,0500 24.507 27.555,09
    04/3/2020 1,1500 4,07% 1,1600 1,1750 1,1200 19.302 21.984,53
    03/3/2020 1,1050 -0,45% 1,1100 1,1900 1,1000 18.921 21.190,33
    28/2/2020 1,1100 0,00% 1,0500 1,1250 1,0500 13.230 14.410,16
    27/2/2020 1,1100 -11,55% 1,2550 1,2550 1,1100 18.398 21.547,02
    26/2/2020 1,2550 -3,09% 1,2200 1,2700 1,2000 7.880 9.664,06
    25/2/2020 1,2950 3,19% 1,2400 1,2950 1,2100 11.594 14.506,09
    24/2/2020 1,2550 -8,73% 1,3600 1,3600 1,2050 31.874 40.918,51
    21/2/2020 1,3750 -2,14% 1,3800 1,4100 1,3750 615 846,84
    20/2/2020 1,4050 -0,35% 1,3850 1,4050 1,3600 3.400 4.663,95
    19/2/2020 1,4100 -0,70% 1,3900 1,4100 1,3650 6.150 8.500,65
    18/2/2020 1,4200 -0,70% 1,4200 1,4300 1,4000 1.850 2.594,21
    17/2/2020 1,4300 0,35% 1,4200 1,4300 1,3900 495 696,69
    14/2/2020 1,4250 0,35% 1,4200 1,4350 1,4200 594 845,67
    13/2/2020 1,4200 0,00% 1,4000 1,4200 1,4000 1.014 1.429,80
    12/2/2020 1,4200 2,53% 1,4000 1,4200 1,4000 2.750 3.868,40
    11/2/2020 1,3850 -1,07% 1,4100 1,4100 1,3800 14.526 20.176,51
    10/2/2020 1,4000 -1,75% 1,4000 1,4050 1,4000 1.380 1.934,40
    07/2/2020 1,4250 0,71% 1,4200 1,4400 1,4050 2.561 3.620,06
    06/2/2020 1,4150 -3,08% 1,4600 1,4600 1,4000 17.975 25.521,13
    05/2/2020 1,4600 0,00% 1,4600 1,4600 1,4600 250 365,00
    04/2/2020 1,4600 -1,35% 1,4750 1,5000 1,4450 36.530 53.215,85
    03/2/2020 1,4800 0,00% 1,4800 1,4800 1,4400 6.346 9.211,24
    30/1/2020 1,4800 -0,67% 1,4100 1,4850 1,4100 4.900 7.177,40
    29/1/2020 1,4900 3,11% 1,4500 1,4900 1,4450 9.127 13.351,48
    28/1/2020 1,4450 1,76% 1,4250 1,4500 1,4250 16.400 23.602,05
    27/1/2020 1,4200 -2,07% 1,4300 1,4300 1,4000 1.507 2.138,45
    24/1/2020 1,4500 1,40% 1,4300 1,4500 1,4200 4.483 6.417,35
    23/1/2020 1,4300 -0,69% 1,4200 1,4300 1,4150 360 511,27
    22/1/2020 1,4400 1,41% 1,4100 1,4950 1,4100 16.937 24.546,38
    21/1/2020 1,4200 0,00% 1,4000 1,4200 1,3900 5.077 7.119,22
    20/1/2020 1,4200 -0,70% 1,4050 1,4200 1,4050 1.544 2.185,99
    17/1/2020 1,4300 1,06% 1,4000 1,4300 1,3950 4.509 6.352,76
    16/1/2020 1,4150 0,71% 1,4000 1,4200 1,3900 3.279 4.611,64
    15/1/2020 1,4050 -1,40% 1,4000 1,4200 1,3900 2.840 3.979,28
    14/1/2020 1,4250 0,35% 1,4000 1,4250 1,4000 1.650 2.333,25
    13/1/2020 1,4200 -2,07% 1,3900 1,4200 1,3900 3.550 4.989,64
    10/1/2020 1,4500 -0,68% 1,4500 1,4500 1,4500 100 145,00
    09/1/2020 1,4600 2,10% 1,4450 1,4600 1,3900 6.496 9.158,71
    08/1/2020 1,4300 -0,69% 1,4000 1,4300 1,4000 4.552 6.388,36
    07/1/2020 1,4400 1,05% 1,3900 1,4400 1,3900 1.750 2.447,95
    03/1/2020 1,4250 -1,04% 1,4000 1,4300 1,3800 3.450 4.877,05
    02/1/2020 1,4400 2,86% 1,3800 1,4400 1,3500 4.149 5.791,94
    31/12/2019 1,4000 1,82% 1,4150 1,4150 1,3500 5.014 6.857,65
    30/12/2019 1,3750 -1,08% 1,3700 1,4200 1,3450 13.462 18.478,04
    27/12/2019 1,3900 -2,80% 1,4100 1,4400 1,3800 3.061 4.254,29
    23/12/2019 1,4300 0,00% 1,4300 1,4300 1,4300 ,00
    20/12/2019 1,4300 -0,35% 1,4200 1,4300 1,4000 700 994,24
    19/12/2019 1,4350 1,41% 1,4150 1,4400 1,4150 1.200 1.721,75
    18/12/2019 1,4150 3,66% 1,3650 1,4150 1,3350 19.092 26.167,10
    17/12/2019 1,3650 -3,19% 1,3950 1,3950 1,3600 1.839 2.515,89
    16/12/2019 1,4100 -1,40% 1,4000 1,4100 1,3750 1.445 2.013,28
    13/12/2019 1,4300 4,00% 1,3100 1,4300 1,3100 3.330 4.682,46
    12/12/2019 1,3750 2,23% 1,3200 1,3800 1,3200 2.712 3.607,50
    11/12/2019 1,3450 3,07% 1,3200 1,3450 1,3000 2.860 3.775,65
    10/12/2019 1,3050 -1,14% 1,3200 1,3400 1,3000 4.747 6.235,66
    09/12/2019 1,3200 -1,86% 1,3450 1,3450 1,3200 2.752 3.659,23
    06/12/2019 1,3450 0,00% 1,3600 1,3750 1,3400 1.526 2.052,40
    05/12/2019 1,3450 -2,54% 1,3500 1,3600 1,3450 4.135 5.569,95
    04/12/2019 1,3800 0,00% 1,3800 1,3800 1,3800 190 262,20
    03/12/2019 1,3800 -1,43% 1,3900 1,4000 1,3700 4.950 6.840,25
    02/12/2019 1,4000 0,00% 1,3800 1,4000 1,3750 2.210 3.043,55
    29/11/2019 1,4000 0,00% 1,4200 1,4200 1,3800 10.594 14.793,80
    28/11/2019 1,4000 -0,36% 1,4000 1,4000 1,3800 2.752 3.816,53
    27/11/2019 1,4050 0,36% 1,4050 1,4100 1,4050 550 775,25
    26/11/2019 1,4000 0,36% 1,4000 1,4000 1,4000 1.806 2.528,40
    25/11/2019 1,3950 -3,79% 1,4200 1,4200 1,3950 5.707 8.000,47
    22/11/2019 1,4500 1,40% 1,4000 1,4500 1,4000 944 1.322,15
    21/11/2019 1,4300 -0,69% 1,4350 1,4350 1,4300 564 806,84
    20/11/2019 1,4400 -0,69% 1,4050 1,4400 1,4050 3.643 5.171,96
    19/11/2019 1,4500 -0,34% 1,4100 1,4500 1,4000 2.865 4.067,50
    18/11/2019 1,4550 0,34% 1,4600 1,4700 1,4300 10.707 15.611,56
    15/11/2019 1,4500 -0,68% 1,4500 1,4500 1,4500 100 145,00
    14/11/2019 1,4600 0,00% 1,4500 1,4800 1,4500 29.850 43.805,70
    13/11/2019 1,4600 1,04% 1,5000 1,5000 1,4000 606 884,32
    12/11/2019 1,4450 0,35% 1,4000 1,4450 1,3800 2.900 4.107,50
    11/11/2019 1,4400 -0,69% 1,4000 1,4400 1,3600 13.861 19.240,01
    08/11/2019 1,4500 -2,68% 1,4550 1,4550 1,4500 1.100 1.599,00
    07/11/2019 1,4900 3,47% 1,4750 1,4900 1,4600 4.184 6.192,18
    06/11/2019 1,4400 -0,69% 1,4400 1,4400 1,4400 1.200 1.728,00
    05/11/2019 1,4500 -2,03% 1,4500 1,4500 1,4500 200 290,00
    04/11/2019 1,4800 1,37% 1,4850 1,4850 1,4600 2.326 3.420,80
    01/11/2019 1,4600 -1,35% 1,4650 1,4650 1,4300 14.399 20.980,98
    31/10/2019 1,4800 2,78% 1,4400 1,4800 1,4350 2.401 3.479,04
    30/10/2019 1,4400 -0,69% 1,4850 1,4900 1,4400 1.191 1.734,74
    29/10/2019 1,4500 -2,68% 1,4700 1,4850 1,4450 3.350 4.900,88
    25/10/2019 1,4900 -0,67% 1,4900 1,4900 1,4900 20 29,80
    24/10/2019 1,5000 0,33% 1,4600 1,5000 1,4550 4.320 6.313,40
    23/10/2019 1,4950 0,00% 1,4950 1,4950 1,4950 ,00
    22/10/2019 1,4950 0,00% 1,5000 1,5000 1,4650 2.700 4.012,88
    21/10/2019 1,4950 -0,33% 1,4500 1,5000 1,4500 2.344 3.444,05
    18/10/2019 1,5000 2,39% 1,4650 1,5100 1,4600 12.448 18.468,31
    17/10/2019 1,4650 2,45% 1,4400 1,4650 1,4200 3.035 4.347,78
    16/10/2019 1,4300 0,00% 1,4000 1,4600 1,4000 10.885 15.581,95
    15/10/2019 1,4300 0,70% 1,4500 1,4500 1,4200 1.270 1.813,00
    14/10/2019 1,4200 -1,05% 1,3800 1,4250 1,3800 1.325 1.855,28
    11/10/2019 1,4350 4,74% 1,3700 1,4400 1,3700 31.180 43.996,68
    10/10/2019 1,3700 -2,14% 1,4000 1,4000 1,3700 9.278 12.830,11
    09/10/2019 1,4000 -0,36% 1,4400 1,4400 1,3800 37.455 52.331,16
    08/10/2019 1,4050 -3,10% 1,4100 1,4300 1,4000 3.083 4.334,07
    07/10/2019 1,4500 0,00% 1,4500 1,4500 1,4500 1.417 2.054,65
    04/10/2019 1,4500 0,00% 1,4700 1,4700 1,4100 8.879 12.728,41
    03/10/2019 1,4500 1,05% 1,4100 1,4600 1,4000 12.250 17.389,45
    02/10/2019 1,4350 -2,38% 1,4300 1,4850 1,4100 11.320 16.198,20
    01/10/2019 1,4700 -0,68% 1,4550 1,4850 1,4400 14.169 20.658,49
    30/9/2019 1,4800 -2,63% 1,5500 1,5650 1,4800 7.362 11.083,87
    27/9/2019 1,5200 -1,94% 1,5000 1,5400 1,4800 18.593 27.944,98
    26/9/2019 1,5500 1,97% 1,5200 1,5700 1,5200 22.686 35.208,61
    25/9/2019 1,5200 -1,30% 1,5200 1,5300 1,4800 11.884 17.859,30
    24/9/2019 1,5400 1,32% 1,5100 1,5400 1,5100 15.355 23.506,46
    23/9/2019 1,5200 -2,56% 1,5500 1,5500 1,5100 9.270 14.106,40
    20/9/2019 1,5600 0,00% 1,5300 1,5750 1,5300 4.128 6.392,70
    19/9/2019 1,5600 0,32% 1,5600 1,5700 1,5400 8.040 12.546,05
    18/9/2019 1,5550 0,00% 1,5450 1,5700 1,5350 20.012 31.010,75
    17/9/2019 1,5550 -0,64% 1,5600 1,5900 1,5500 20.117 31.329,06
    16/9/2019 1,5650 -0,32% 1,5800 1,5900 1,5650 7.850 12.385,46
    13/9/2019 1,5700 -2,79% 1,6150 1,6150 1,5650 13.003 20.537,39
    12/9/2019 1,6150 -2,42% 1,6450 1,6500 1,5950 31.942 51.785,48
    11/9/2019 1,6550 4,09% 1,6000 1,6850 1,5900 108.948 179.547,09
    10/9/2019 1,5900 5,30% 1,5000 1,5900 1,4900 58.313 89.667,18
    09/9/2019 1,5100 -0,66% 1,5450 1,5500 1,4500 33.655 51.112,85
    06/9/2019 1,5200 5,92% 1,4050 1,5450 1,4050 80.212 121.199,08
    05/9/2019 1,4350 0,35% 1,3900 1,4350 1,3900 11.340 16.062,08
    04/9/2019 1,4300 -0,69% 1,3950 1,4300 1,3950 7.320 10.297,10
    03/9/2019 1,4400 -0,69% 1,4200 1,4400 1,4000 6.640 9.359,90
    02/9/2019 1,4500 0,00% 1,4200 1,4500 1,4200 1.545 2.212,80
    30/8/2019 1,4500 0,00% 1,4500 1,4500 1,4500 ,00
    29/8/2019 1,4500 1,05% 1,4450 1,4500 1,4300 5.080 7.322,40
    28/8/2019 1,4350 0,70% 1,4350 1,4400 1,4150 7.090 10.103,87
    27/8/2019 1,4250 1,79% 1,3950 1,4250 1,3900 4.545 6.439,90
    26/8/2019 1,4000 -1,41% 1,3850 1,4100 1,3850 6.290 8.757,11
    23/8/2019 1,4200 -0,70% 1,4400 1,4400 1,3850 8.833 12.354,16
    22/8/2019 1,4300 0,70% 1,4100 1,4300 1,3850 9.001 12.603,24
    21/8/2019 1,4200 -0,35% 1,4200 1,4200 1,3700 2.183 3.053,99
    20/8/2019 1,4250 0,00% 1,4250 1,4250 1,4250 ,00
    19/8/2019 1,4250 3,26% 1,4250 1,4350 1,3900 11.246 15.832,62
    16/8/2019 1,3800 -1,43% 1,3850 1,3850 1,3700 3.622 4.989,64
    14/8/2019 1,4000 -1,41% 1,4650 1,4650 1,3800 6.477 9.092,53
    13/8/2019 1,4200 -0,70% 1,4100 1,4300 1,4000 5.320 7.562,00
    12/8/2019 1,4300 -3,38% 1,4800 1,4800 1,4300 7.338 10.606,58
    09/8/2019 1,4800 0,00% 1,4750 1,4800 1,4300 13.983 20.452,79
    08/8/2019 1,4800 0,00% 1,5000 1,5000 1,4500 7.181 10.503,55
    07/8/2019 1,4800 -1,33% 1,5000 1,5050 1,4700 6.910 10.332,13
    06/8/2019 1,5000 -0,66% 1,4700 1,5000 1,4500 6.460 9.532,55
    05/8/2019 1,5100 -0,98% 1,5350 1,5350 1,4700 6.851 10.276,00
    02/8/2019 1,5250 0,33% 1,4600 1,5250 1,4500 9.819 14.704,07
    01/8/2019 1,5200 0,66% 1,5400 1,5400 1,5000 9.050 13.766,25
    31/7/2019 1,5100 1,00% 1,5100 1,5200 1,4650 18.107 27.085,88
    30/7/2019 1,4950 -1,64% 1,5300 1,5300 1,4750 6.548 9.715,99
    29/7/2019 1,5200 0,00% 1,5300 1,5300 1,4900 12.241 18.454,54
    26/7/2019 1,5200 -2,56% 1,5200 1,5500 1,5000 16.581 25.141,27
    25/7/2019 1,5600 0,65% 1,5850 1,5850 1,5300 19.951 31.086,10
    24/7/2019 1,5500 6,90% 1,4900 1,5800 1,4250 73.095 110.063,52
    23/7/2019 1,4500 1,05% 1,4700 1,4700 1,3900 26.984 38.435,18
    22/7/2019 1,4350 -1,71% 1,4800 1,4900 1,4100 25.475 36.460,01
    19/7/2019 1,4600 -0,68% 1,4350 1,4700 1,4200 9.710 14.120,30
    18/7/2019 1,4700 1,03% 1,4800 1,4950 1,4500 8.060 11.917,65
    17/7/2019 1,4550 3,93% 1,3800 1,4650 1,3800 29.786 42.525,86
    16/7/2019 1,4000 0,72% 1,3800 1,4300 1,3700 31.890 44.519,96
    15/7/2019 1,3900 -2,80% 1,4500 1,4500 1,3850 13.210 18.399,57
    12/7/2019 1,4300 -0,69% 1,4350 1,4350 1,4100 9.171 13.004,23
    11/7/2019 1,4400 1,41% 1,4500 1,4850 1,4100 26.535 38.323,34
    10/7/2019 1,4200 -0,70% 1,3850 1,5000 1,3850 39.260 57.758,75
    09/7/2019 1,4300 -2,05% 1,4300 1,4550 1,3900 17.225 24.607,46
    08/7/2019 1,4600 4,29% 1,4350 1,4700 1,3600 50.605 71.648,29
    05/7/2019 1,4000 -1,41% 1,3800 1,4000 1,3700 16.166 22.328,32
    04/7/2019 1,4200 0,00% 1,4200 1,4200 1,3800 6.435 8.970,29
    03/7/2019 1,4200 1,79% 1,3900 1,4350 1,3800 4.960 6.989,55
    02/7/2019 1,3950 0,36% 1,3700 1,3950 1,3700 9.680 13.344,85
    01/7/2019 1,3900 -1,42% 1,4000 1,4000 1,3750 16.149 22.391,75
    28/6/2019 1,4100 -1,40% 1,3950 1,4300 1,3750 5.130 7.141,80
    27/6/2019 1,4300 2,14% 1,4000 1,4350 1,3700 12.717 18.108,81
    26/6/2019 1,4000 1,45% 1,4450 1,4450 1,3800 5.761 8.063,50
    25/6/2019 1,3800 -1,08% 1,4000 1,4000 1,3700 4.320 6.006,00
    24/6/2019 1,3950 -0,36% 1,4000 1,4000 1,3800 3.004 4.188,10
    21/6/2019 1,4000 -2,10% 1,4000 1,4200 1,4000 8.602 12.050,57
    20/6/2019 1,4300 2,14% 1,4400 1,4400 1,4150 2.695 3.851,23
    19/6/2019 1,4000 0,00% 1,4300 1,4300 1,4000 2.662 3.736,14
    18/6/2019 1,4000 0,00% 1,4200 1,4200 1,3900 4.100 5.764,75

    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.%