Συνεχης ενημερωση

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

    2,4500

    -0,0500 (-2,00%)

    • Άνοιγμα 2,4500
    • Υψηλό 2,4600
    • Χαμηλό 2,4400
    • Όγκος 1.029
    • Τζίρος 2.517 €
    • Πράξεις 6
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 -2,10% 1,4200 1,4200 1,3900 4.100 5.764,75
    14/6/2019 1,4300 0,70% 1,4000 1,4300 1,4000 7.853 11.086,07
    13/6/2019 1,4200 1,43% 1,4000 1,4400 1,3800 26.085 36.820,62
    12/6/2019 1,4000 3,70% 1,3700 1,4300 1,3600 64.378 89.672,61
    11/6/2019 1,3500 -2,88% 1,4050 1,4100 1,3450 22.538 30.812,30
    10/6/2019 1,3900 3,73% 1,3500 1,4000 1,3400 36.855 50.603,09
    07/6/2019 1,3400 3,47% 1,3200 1,3400 1,2950 35.755 47.226,72
    06/6/2019 1,2950 4,02% 1,2800 1,3200 1,2550 30.425 39.187,82
    05/6/2019 1,2450 0,40% 1,1850 1,2900 1,1850 7.150 8.912,50
    04/6/2019 1,2400 -1,59% 1,2250 1,2450 1,2100 2.969 3.666,86
    03/6/2019 1,2600 0,00% 1,2250 1,2800 1,2250 10.033 12.653,90
    31/5/2019 1,2600 0,80% 1,2200 1,2700 1,2000 12.935 16.068,64
    30/5/2019 1,2500 0,81% 1,2400 1,2650 1,2150 10.650 13.209,55
    29/5/2019 1,2400 0,00% 1,2400 1,2400 1,1800 10.901 13.172,19
    28/5/2019 1,2400 3,33% 1,1800 1,2400 1,1800 7.161 8.622,09
    27/5/2019 1,2000 7,14% 1,1250 1,2000 1,1200 21.095 24.261,89
    24/5/2019 1,1200 1,36% 1,1300 1,1500 1,1100 20.145 22.648,83
    23/5/2019 1,1050 -3,49% 1,1850 1,1850 1,1050 9.950 11.204,40
    22/5/2019 1,1450 -2,97% 1,1600 1,1900 1,1400 7.242 8.395,41
    21/5/2019 1,1800 -0,84% 1,1600 1,1800 1,1600 2.052 2.400,61
    20/5/2019 1,1900 1,71% 1,1900 1,1900 1,1900 1 1,19
    17/5/2019 1,1700 1,74% 1,1500 1,1700 1,1200 3.635 4.159,70
    16/5/2019 1,1500 0,00% 1,1700 1,1700 1,1500 2.279 2.635,11
    15/5/2019 1,1500 -3,36% 1,1800 1,1800 1,1400 2.050 2.386,60
    14/5/2019 1,1900 0,00% 1,2000 1,2300 1,1900 1.646 1.984,24
    13/5/2019 1,1900 0,00% 1,1900 1,1900 1,1900 250 297,50
    10/5/2019 1,1900 1,71% 1,1500 1,1900 1,1350 8.723 10.124,79
    09/5/2019 1,1700 0,00% 1,2150 1,2150 1,1200 16.706 19.120,76
    08/5/2019 1,1700 -2,50% 1,2400 1,2400 1,1700 1.810 2.124,07
    07/5/2019 1,2000 1,69% 1,2100 1,2100 1,1700 2.191 2.594,90
    06/5/2019 1,1800 -2,48% 1,2100 1,2200 1,1700 18.085 21.606,26
    03/5/2019 1,2100 -5,84% 1,3400 1,3400 1,1950 38.077 46.959,36
    02/5/2019 1,2850 2,39% 1,2300 1,3400 1,2300 16.322 20.992,55
    30/4/2019 1,2550 -4,20% 1,3200 1,3200 1,2550 4.142 5.216,79
    25/4/2019 1,3100 -0,76% 1,2900 1,3400 1,2900 5.451 7.123,84
    24/4/2019 1,3200 -4,35% 1,4000 1,4000 1,2400 90.119 114.274,63
    23/4/2019 1,3800 0,00% 1,3800 1,3800 1,3800 50 69,00
    18/4/2019 1,3800 0,00% 1,3800 1,3800 1,3800 7 9,66
    17/4/2019 1,3800 0,73% 1,3800 1,3800 1,3800 2 2,76
    16/4/2019 1,3700 -6,16% 1,4000 1,4000 1,3400 51.451 70.004,44
    15/4/2019 1,4600 2,82% 1,4300 1,4800 1,4300 24.295 35.303,71
    12/4/2019 1,4200 2,90% 1,3750 1,4200 1,3750 26.597 37.282,71
    11/4/2019 1,3800 0,36% 1,3750 1,3800 1,3300 6.897 9.446,37
    10/4/2019 1,3750 -0,36% 1,3500 1,3900 1,3450 11.057 14.965,55
    09/4/2019 1,3800 -0,72% 1,3900 1,4000 1,3600 9.153 12.687,36
    08/4/2019 1,3900 -0,36% 1,3900 1,3900 1,3700 2.140 2.944,35
    05/4/2019 1,3950 1,45% 1,3700 1,4250 1,3700 13.362 18.712,37
    04/4/2019 1,3750 3,00% 1,3100 1,3750 1,3100 16.712 22.548,13
    03/4/2019 1,3350 0,38% 1,3350 1,3400 1,3300 1.750 2.336,75
    02/4/2019 1,3300 -0,37% 1,3550 1,3800 1,3300 5.362 7.173,40
    01/4/2019 1,3350 0,75% 1,3350 1,3450 1,3000 14.604 19.313,70
    29/3/2019 1,3250 -1,12% 1,3000 1,3350 1,3000 7.486 9.796,10
    28/3/2019 1,3400 1,90% 1,3000 1,3500 1,3000 377 491,69
    27/3/2019 1,3150 0,38% 1,3100 1,3150 1,2800 2.610 3.380,40
    26/3/2019 1,3100 -2,96% 1,3150 1,3150 1,3100 1.780 2.335,78
    22/3/2019 1,3500 0,37% 1,3000 1,3500 1,3000 5.739 7.554,74
    21/3/2019 1,3450 2,67% 1,2750 1,3450 1,2750 3.142 4.062,70
    20/3/2019 1,3100 0,38% 1,3100 1,3100 1,2950 2.162 2.814,21
    19/3/2019 1,3050 -1,88% 1,3200 1,3500 1,3050 5.131 6.730,02
    18/3/2019 1,3300 -1,48% 1,3600 1,3600 1,3250 4.615 6.137,56
    15/3/2019 1,3500 -0,74% 1,3500 1,3700 1,3300 3.354 4.512,13
    14/3/2019 1,3600 0,37% 1,3300 1,3900 1,3300 12.671 17.235,23
    13/3/2019 1,3550 2,65% 1,3400 1,3750 1,3200 13.241 17.913,07
    12/3/2019 1,3200 -1,49% 1,3100 1,3500 1,3100 1.599 2.124,68
    08/3/2019 1,3400 0,37% 1,3300 1,3400 1,3000 1.620 2.152,80
    07/3/2019 1,3350 -3,26% 1,3600 1,3600 1,2900 2.455 3.268,04
    06/3/2019 1,3800 1,47% 1,3300 1,3800 1,3300 10.355 14.064,17
    05/3/2019 1,3600 1,49% 1,3200 1,3600 1,3150 1.654 2.225,66
    04/3/2019 1,3400 -0,37% 1,3500 1,3650 1,3200 5.958 7.990,93
    01/3/2019 1,3450 0,37% 1,3500 1,3600 1,3150 16.979 22.776,93
    28/2/2019 1,3400 5,51% 1,3000 1,3500 1,2850 24.634 32.479,16
    27/2/2019 1,2700 -1,17% 1,2600 1,2700 1,2500 3.421 4.318,22
    26/2/2019 1,2850 0,00% 1,2850 1,3000 1,2650 2.681 3.428,05
    25/2/2019 1,2850 -0,77% 1,3000 1,3100 1,2700 2.858 3.650,94
    22/2/2019 1,2950 1,57% 1,2900 1,3000 1,2900 1.281 1.656,73
    21/2/2019 1,2750 -0,78% 1,2750 1,2900 1,2700 9.648 12.302,94
    20/2/2019 1,2850 -0,39% 1,2800 1,3000 1,2700 5.660 7.250,55
    19/2/2019 1,2900 0,39% 1,2850 1,3200 1,2750 9.934 12.774,45
    18/2/2019 1,2850 -0,39% 1,2750 1,3150 1,2750 11.466 14.713,87
    15/2/2019 1,2900 -3,37% 1,3000 1,3250 1,2750 6.706 8.677,46
    14/2/2019 1,3350 -0,37% 1,3100 1,3400 1,3100 534 705,07
    13/2/2019 1,3400 -0,74% 1,3200 1,3600 1,3200 4.971 6.662,13
    12/2/2019 1,3500 2,66% 1,2800 1,3500 1,2750 8.791 11.507,01
    11/2/2019 1,3150 3,14% 1,2900 1,3150 1,2500 6.473 8.293,95
    08/2/2019 1,2750 1,19% 1,2400 1,2750 1,2400 2.911 3.660,03
    07/2/2019 1,2600 0,00% 1,2400 1,2650 1,2350 820 1.022,70
    06/2/2019 1,2600 1,20% 1,2350 1,2800 1,2350 4.903 6.108,83
    05/2/2019 1,2450 -0,40% 1,2450 1,2550 1,2400 4.189 5.217,94
    04/2/2019 1,2500 0,00% 1,2150 1,2500 1,2000 15.482 18.965,29
    01/2/2019 1,2500 0,00% 1,2200 1,2500 1,2200 7.466 9.196,59
    31/1/2019 1,2500 0,40% 1,2550 1,2550 1,2300 3.398 4.199,26
    30/1/2019 1,2450 -1,19% 1,2550 1,2700 1,2400 8.461 10.610,38
    29/1/2019 1,2600 1,61% 1,2450 1,2700 1,2400 11.850 14.862,50
    28/1/2019 1,2400 -0,40% 1,2350 1,2400 1,2200 6.300 7.784,20
    25/1/2019 1,2450 2,05% 1,2200 1,2800 1,2200 21.456 26.780,23
    24/1/2019 1,2200 4,72% 1,1650 1,2200 1,1650 15.910 18.871,49
    23/1/2019 1,1650 -0,85% 1,1650 1,1750 1,1500 16.020 18.666,90
    22/1/2019 1,1750 0,86% 1,1800 1,1800 1,1550 5.817 6.779,39
    21/1/2019 1,1650 -1,27% 1,1500 1,1700 1,1500 915 1.065,70
    18/1/2019 1,1800 0,00% 1,1700 1,1800 1,1500 824 964,58
    17/1/2019 1,1800 3,96% 1,1500 1,1800 1,1250 2.472 2.829,46
    16/1/2019 1,1350 -0,87% 1,1350 1,1500 1,1350 250 284,13
    15/1/2019 1,1450 -4,18% 1,1600 1,1600 1,1450 4.600 5.295,65
    14/1/2019 1,1950 -0,42% 1,1650 1,2000 1,1650 1.250 1.483,65
    11/1/2019 1,2000 2,56% 1,1700 1,2000 1,1700 1.830 2.152,15
    10/1/2019 1,1700 -0,85% 1,1500 1,1800 1,1500 2.321 2.684,02
    09/1/2019 1,1800 -0,42% 1,1600 1,1900 1,1500 3.900 4.548,58
    08/1/2019 1,1850 0,42% 1,1600 1,1850 1,1500 5.769 6.661,20
    07/1/2019 1,1800 0,85% 1,1650 1,1800 1,1600 511 594,48
    04/1/2019 1,1700 -1,27% 1,1850 1,1850 1,1700 420 492,90
    03/1/2019 1,1850 1,28% 1,1700 1,1850 1,1700 112 131,82
    02/1/2019 1,1700 -2,09% 1,1700 1,1700 1,1600 1.054 1.230,85
    31/12/2018 1,1950 -0,42% 1,1650 1,1950 1,1650 51 59,45
    28/12/2018 1,2000 8,11% 1,1350 1,2000 1,1350 191 228,23
    27/12/2018 1,1100 -0,89% 1,1100 1,1100 1,0900 2.959 3.252,28
    21/12/2018 1,1200 1,36% 1,1050 1,1400 1,1000 3.276 3.610,05
    20/12/2018 1,1050 -4,33% 1,1050 1,1200 1,0900 5.314 5.833,11
    19/12/2018 1,1550 3,13% 1,1100 1,1550 1,1100 1.610 1.792,05
    18/12/2018 1,1200 -1,32% 1,1150 1,1350 1,1100 5.330 5.959,28
    17/12/2018 1,1350 -3,81% 1,1450 1,1450 1,1300 1.000 1.139,00
    14/12/2018 1,1800 3,51% 1,1800 1,1800 1,1800 10 11,80
    13/12/2018 1,1400 -2,56% 1,1850 1,2000 1,1400 1.510 1.787,30
    12/12/2018 1,1700 2,63% 1,1700 1,1700 1,1700 13 15,21
    11/12/2018 1,1400 -0,44% 1,1450 1,1450 1,1150 307 347,48
    10/12/2018 1,1450 -1,72% 1,1300 1,1450 1,1300 3.550 4.012,25
    07/12/2018 1,1650 0,43% 1,1600 1,2100 1,1500 8.634 10.280,27
    06/12/2018 1,1600 0,00% 1,1600 1,1600 1,1400 1.553 1.786,23
    05/12/2018 1,1600 -3,33% 1,1500 1,1800 1,1500 6.480 7.486,30
    04/12/2018 1,2000 0,84% 1,1900 1,2000 1,1900 3.645 4.362,55
    03/12/2018 1,1900 5,78% 1,0950 1,1900 1,0950 4.591 5.269,11
    30/11/2018 1,1250 1,81% 1,0950 1,1250 1,0800 4.925 5.383,63
    29/11/2018 1,1050 -3,49% 1,1300 1,1400 1,0800 11.743 12.909,69
    28/11/2018 1,1450 -2,97% 1,1500 1,1500 1,1350 1.425 1.630,13
    27/11/2018 1,1800 0,00% 1,1800 1,1800 1,1800 50 59,00
    26/11/2018 1,1800 2,61% 1,1800 1,1800 1,1800 10 11,80
    23/11/2018 1,1500 4,55% 1,1000 1,1500 1,0950 1.557 1.728,00
    22/11/2018 1,1000 -2,22% 1,1000 1,1050 1,0600 6.110 6.611,55
    21/11/2018 1,1250 0,00% 1,0950 1,1250 1,0950 1.650 1.825,85
    20/11/2018 1,1250 -1,32% 1,1400 1,1450 1,0900 14.259 15.837,94
    19/11/2018 1,1400 -6,56% 1,1900 1,1900 1,1400 895 1.033,58
    16/11/2018 1,2200 0,00% 1,2200 1,2200 1,2200 27 32,94
    15/11/2018 1,2200 0,00% 1,2000 1,2200 1,2000 202 243,44
    14/11/2018 1,2200 3,83% 1,2000 1,2200 1,2000 710 852,50
    13/11/2018 1,1750 -2,08% 1,1650 1,1950 1,1650 540 632,00
    12/11/2018 1,2000 -1,23% 1,2100 1,2100 1,2000 100 120,50
    09/11/2018 1,2150 0,41% 1,2100 1,2200 1,2100 150 182,00
    08/11/2018 1,2100 -1,63% 1,2250 1,2300 1,2000 486 589,08
    07/11/2018 1,2300 1,65% 1,2000 1,2300 1,1900 546 653,76
    06/11/2018 1,2100 -1,63% 1,1900 1,2100 1,1800 1.104 1.320,34
    05/11/2018 1,2300 3,80% 1,1650 1,2300 1,1500 1.210 1.420,05
    02/11/2018 1,1850 -1,25% 1,1600 1,2100 1,1450 6.950 8.219,15
    01/11/2018 1,2000 0,84% 1,1650 1,2000 1,1600 1.394 1.643,68
    31/10/2018 1,1900 2,15% 1,1550 1,1900 1,1300 9.685 11.234,13
    30/10/2018 1,1650 -1,27% 1,1850 1,1850 1,1650 301 353,19
    29/10/2018 1,1800 2,61% 1,1800 1,1850 1,1800 455 538,15
    26/10/2018 1,1500 -3,77% 1,1600 1,1950 1,1500 2.590 3.017,52
    25/10/2018 1,1950 0,00% 1,1950 1,1950 1,1950 55 65,73
    24/10/2018 1,1950 2,58% 1,1650 1,1950 1,1650 515 605,88
    23/10/2018 1,1650 -6,05% 1,2000 1,2000 1,1650 2.100 2.486,75
    22/10/2018 1,2400 1,22% 1,2200 1,2400 1,2200 755 922,70
    19/10/2018 1,2250 -0,81% 1,1900 1,2250 1,1850 1.410 1.687,75
    18/10/2018 1,2350 0,41% 1,2000 1,2450 1,1900 4.301 5.201,36
    17/10/2018 1,2300 -0,81% 1,2200 1,2300 1,2100 411 501,19
    16/10/2018 1,2400 0,00% 1,2200 1,2400 1,2100 180 221,55
    15/10/2018 1,2400 1,64% 1,2000 1,2400 1,1950 495 598,65
    12/10/2018 1,2200 2,52% 1,1700 1,2200 1,1700 1.610 1.948,75
    11/10/2018 1,1900 0,00% 1,1700 1,1900 1,1450 1.330 1.549,70
    10/10/2018 1,1900 1,71% 1,1900 1,1900 1,1900 276 328,44
    09/10/2018 1,1700 -0,43% 1,1450 1,1950 1,1350 8.905 10.241,73
    08/10/2018 1,1750 -2,08% 1,1850 1,1850 1,1350 4.614 5.317,44
    05/10/2018 1,2000 -0,83% 1,1750 1,2050 1,1700 2.088 2.471,79
    04/10/2018 1,2100 3,42% 1,1700 1,2100 1,1600 824 976,46
    03/10/2018 1,1700 -0,43% 1,1600 1,1750 1,1250 4.260 4.898,47
    02/10/2018 1,1750 -4,47% 1,2100 1,2100 1,1600 8.043 9.440,28
    01/10/2018 1,2300 -0,40% 1,2550 1,2550 1,1950 2.180 2.642,33
    28/9/2018 1,2350 -2,37% 1,2700 1,2700 1,2050 6.893 8.451,87
    27/9/2018 1,2650 -0,39% 1,2600 1,2650 1,2300 12.167 15.193,11
    26/9/2018 1,2700 -1,17% 1,2500 1,2800 1,2500 1.892 2.367,40
    25/9/2018 1,2850 0,00% 1,2700 1,2850 1,2500 2.635 3.321,43
    24/9/2018 1,2850 -0,77% 1,2450 1,2850 1,2350 2.890 3.612,38
    21/9/2018 1,2950 4,86% 1,2950 1,2950 1,2350 985 1.229,88
    20/9/2018 1,2350 -5,00% 1,2900 1,2900 1,2350 1.250 1.553,40
    19/9/2018 1,3000 0,78% 1,3000 1,3000 1,3000 100 130,00
    18/9/2018 1,2900 -1,90% 1,2950 1,3300 1,2700 4.065 5.197,10
    17/9/2018 1,3150 1,15% 1,3000 1,3300 1,2800 1.935 2.521,98
    14/9/2018 1,3000 -1,14% 1,3100 1,3200 1,3000 3.779 4.939,68
    13/9/2018 1,3150 -2,95% 1,3100 1,3350 1,2850 3.250 4.245,45
    12/9/2018 1,3550 -1,81% 1,3600 1,3600 1,3300 305 407,15
    11/9/2018 1,3800 -0,36% 1,3600 1,3800 1,3400 390 525,20
    10/9/2018 1,3850 1,84% 1,3000 1,3850 1,3000 1.255 1.661,83
    07/9/2018 1,3600 0,74% 1,3400 1,3600 1,3200 2.445 3.245,60
    06/9/2018 1,3500 -2,17% 1,3750 1,3750 1,3450 535 729,13
    05/9/2018 1,3800 -1,08% 1,3800 1,3800 1,3800 750 1.035,00
    04/9/2018 1,3950 -0,36% 1,3950 1,4100 1,3950 580 810,68
    03/9/2018 1,4000 1,08% 1,4000 1,4000 1,4000 10 14,00
    31/8/2018 1,3850 -1,07% 1,4000 1,4000 1,3700 1.748 2.401,86
    30/8/2018 1,4000 2,19% 1,3700 1,4000 1,3700 4.598 6.327,41
    29/8/2018 1,3700 -1,44% 1,3700 1,3700 1,3700 200 274,00
    28/8/2018 1,3900 0,00% 1,3800 1,3900 1,3700 2.760 3.795,53
    27/8/2018 1,3900 0,72% 1,3700 1,3900 1,3700 2.305 3.157,95
    24/8/2018 1,3800 -0,36% 1,3700 1,3850 1,3700 5.245 7.207,90
    23/8/2018 1,3850 1,09% 1,3550 1,3850 1,3550 320 436,38
    22/8/2018 1,3700 0,00% 1,3700 1,3700 1,3650 10.381 14.215,00
    21/8/2018 1,3700 0,00% 1,3700 1,3700 1,3500 5.506 7.524,10
    20/8/2018 1,3700 0,00% 1,3700 1,3700 1,3700 1.410 1.931,70
    17/8/2018 1,3700 0,00% 1,3700 1,3700 1,3500 822 1.113,68
    16/8/2018 1,3700 -1,08% 1,3750 1,3750 1,3300 4.535 6.146,15
    14/8/2018 1,3850 0,00% 1,3750 1,4000 1,3700 1.735 2.405,10
    13/8/2018 1,3850 2,59% 1,3500 1,3850 1,3500 3.039 4.121,43
    10/8/2018 1,3500 -1,82% 1,3500 1,3600 1,3400 502 678,50
    09/8/2018 1,3750 -1,08% 1,3750 1,3750 1,3750 125 171,88
    08/8/2018 1,3900 0,00% 1,3300 1,3900 1,3300 122 168,98
    07/8/2018 1,3900 0,00% 1,3650 1,3900 1,3500 175 237,20
    06/8/2018 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    03/8/2018 1,3900 0,00% 1,3800 1,3900 1,3800 265 365,90
    02/8/2018 1,3900 2,96% 1,3900 1,3900 1,3900 5 6,95
    01/8/2018 1,3500 -2,88% 1,3500 1,3500 1,3500 550 742,50
    31/7/2018 1,3900 0,72% 1,3800 1,3900 1,3800 5.940 8.245,16
    30/7/2018 1,3800 2,99% 1,3250 1,3800 1,3250 8.491 11.526,22
    27/7/2018 1,3400 0,00% 1,3400 1,3400 1,3400 50 67,00
    26/7/2018 1,3400 0,00% 1,3400 1,3400 1,3400 7 9,38
    25/7/2018 1,3400 2,29% 1,3200 1,3400 1,3200 170 227,60
    24/7/2018 1,3100 0,00% 1,3100 1,3100 1,3100 25 32,75
    23/7/2018 1,3100 0,00% 1,2700 1,3100 1,2600 4.015 5.097,86
    20/7/2018 1,3100 0,00% 1,3200 1,3200 1,2700 2.215 2.846,78
    19/7/2018 1,3100 0,00% 1,3100 1,3100 1,3100 150 196,50
    18/7/2018 1,3100 1,95% 1,2950 1,3100 1,2550 1.358 1.737,55
    17/7/2018 1,2850 0,00% 1,2850 1,2850 1,2800 1.277 1.637,77
    16/7/2018 1,2850 0,78% 1,2700 1,2850 1,2700 425 539,83
    13/7/2018 1,2750 1,59% 1,2550 1,2750 1,2400 955 1.200,13
    12/7/2018 1,2550 -2,33% 1,2500 1,2600 1,2300 11.700 14.504,88
    11/7/2018 1,2850 0,00% 1,2850 1,2850 1,2850 20 25,70
    10/7/2018 1,2850 1,18% 1,2450 1,2850 1,2400 1.235 1.541,05
    09/7/2018 1,2700 2,01% 1,2500 1,2700 1,2400 1.619 2.023,19
    06/7/2018 1,2450 -1,19% 1,2450 1,2800 1,2400 1.410 1.755,63
    05/7/2018 1,2600 -0,40% 1,2800 1,2800 1,2300 7.395 9.283,74
    04/7/2018 1,2650 -1,56% 1,2750 1,2750 1,2500 3.585 4.530,80
    03/7/2018 1,2850 -1,91% 1,2750 1,2850 1,2750 173 220,73
    02/7/2018 1,3100 1,55% 1,2600 1,3100 1,2550 4.528 5.781,35
    29/6/2018 1,2900 1,98% 1,2900 1,3000 1,2800 2.443 3.143,50
    28/6/2018 1,2650 -5,24% 1,3000 1,3000 1,2650 5.425 6.954,97
    27/6/2018 1,3350 1,52% 1,3200 1,3400 1,2950 2.727 3.559,71
    26/6/2018 1,3150 -1,50% 1,3350 1,3350 1,3050 2.255 2.980,08
    25/6/2018 1,3350 0,00% 1,3400 1,3400 1,3250 355 472,80
    22/6/2018 1,3350 -0,74% 1,3450 1,3450 1,3000 3.853 5.063,90
    21/6/2018 1,3450 1,13% 1,3600 1,3600 1,3000 2.006 2.629,16
    20/6/2018 1,3300 -1,48% 1,3100 1,3300 1,3100 635 835,29
    19/6/2018 1,3500 1,12% 1,3100 1,3500 1,2800 2.151 2.799,58
    18/6/2018 1,3350 -1,11% 1,3450 1,3450 1,3300 860 1.153,90
    15/6/2018 1,3500 0,75% 1,2900 1,3600 1,2850 14.522 19.374,63
    14/6/2018 1,3400 0,00% 1,3300 1,3400 1,3300 751 1.002,22
    13/6/2018 1,3400 2,29% 1,3000 1,3400 1,2700 3.681 4.817,84
    12/6/2018 1,3100 0,77% 1,2900 1,3100 1,2900 185 239,15
    11/6/2018 1,3000 -0,76% 1,3000 1,3000 1,3000 50 65,00
    08/6/2018 1,3100 2,34% 1,3200 1,3200 1,2600 3.956 5.109,81
    07/6/2018 1,2800 -5,19% 1,3400 1,3400 1,2800 22.009 28.648,80
    06/6/2018 1,3500 -1,46% 1,3750 1,3750 1,3300 9.749 13.083,34
    05/6/2018 1,3700 -0,36% 1,3650 1,3700 1,3450 4.085 5.550,90
    04/6/2018 1,3750 -1,08% 1,3700 1,3750 1,3300 4.208 5.756,03
    01/6/2018 1,3900 0,00% 1,3500 1,3900 1,3500 2.250 3.067,51
    31/5/2018 1,3900 2,21% 1,3500 1,4000 1,3450 5.670 7.775,25
    30/5/2018 1,3600 0,00% 1,3600 1,3600 1,3600 50 68,00
    29/5/2018 1,3600 0,00% 1,3000 1,3600 1,3000 1.785 2.355,98
    25/5/2018 1,3600 0,00% 1,3500 1,3650 1,3250 2.447 3.293,90
    24/5/2018 1,3600 -1,45% 1,3700 1,3700 1,3500 1.798 2.445,56
    23/5/2018 1,3800 0,00% 1,3800 1,3800 1,3800 ,00
    22/5/2018 1,3800 0,00% 1,3550 1,3800 1,3450 6.649 9.005,94
    21/5/2018 1,3800 -1,43% 1,3600 1,3850 1,3500 6.515 8.874,15
    18/5/2018 1,4000 1,45% 1,3850 1,4000 1,3600 2.479 3.403,86
    17/5/2018 1,3800 0,73% 1,3700 1,3800 1,3700 2.130 2.935,28
    16/5/2018 1,3700 -2,49% 1,3750 1,3950 1,3350 44.601 60.619,03
    15/5/2018 1,4050 -1,75% 1,4050 1,4050 1,3700 1.998 2.769,77
    14/5/2018 1,4300 0,35% 1,3900 1,4300 1,3800 1.933 2.693,95
    11/5/2018 1,4250 1,06% 1,4000 1,4250 1,3800 9.365 13.044,92
    10/5/2018 1,4100 -1,74% 1,3900 1,4350 1,3750 13.799 19.181,13
    09/5/2018 1,4350 2,50% 1,4300 1,4350 1,3900 3.004 4.205,16
    08/5/2018 1,4000 0,72% 1,3900 1,4100 1,3600 11.785 16.336,07
    07/5/2018 1,3900 -2,11% 1,4100 1,4400 1,3900 2.375 3.326,75
    04/5/2018 1,4200 -3,40% 1,5000 1,5000 1,4200 12.139 17.938,15
    03/5/2018 1,4700 1,73% 1,4400 1,5100 1,4300 23.571 34.800,89
    02/5/2018 1,4450 0,35% 1,4500 1,4500 1,4200 9.231 13.302,10
    30/4/2018 1,4400 2,13% 1,4300 1,4500 1,4000 22.935 32.585,90
    27/4/2018 1,4100 -0,70% 1,4300 1,4650 1,4000 5.495 7.789,78
    26/4/2018 1,4200 1,79% 1,4000 1,4200 1,3700 13.090 18.238,69
    25/4/2018 1,3950 -4,12% 1,4600 1,4600 1,3950 13.820 19.489,12
    24/4/2018 1,4550 -5,52% 1,5400 1,5400 1,4550 15.284 22.431,42
    23/4/2018 1,5400 4,41% 1,4850 1,5550 1,4850 54.552 82.775,99
    20/4/2018 1,4750 0,00% 1,4800 1,4800 1,4500 5.042 7.387,75
    19/4/2018 1,4750 2,43% 1,4400 1,4750 1,4350 13.614 19.836,05
    18/4/2018 1,4400 0,00% 1,4400 1,4400 1,4100 15.982 22.634,81
    17/4/2018 1,4400 0,35% 1,4250 1,4400 1,4100 4.606 6.578,74
    16/4/2018 1,4350 1,06% 1,3900 1,4500 1,3800 6.200 8.851,96
    13/4/2018 1,4200 1,07% 1,4200 1,4200 1,4000 4.100 5.770,16
    12/4/2018 1,4050 0,00% 1,4150 1,4150 1,3800 3.525 4.924,98

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΓ 0,1284 29,96 % 0,0296 25.406.593
    ΦΡΙΓΟ 0,1320 20,00 % 0,0220 1.347.678
    ΑΝΕΚ 0,2280 19,37 % 0,0370 2.306.402
    ΑΚΡΙΤ 0,5900 12,38 % 0,0650 420
    ΑΤΤ 0,1930 9,66 % 0,0170 3.653.282
    ΝΤΟΠΛΕΡ 0,7950 9,66 % 0,0700 24.750
    ΣΑΡΑΝ 1,3700 9,60 % 0,1200 1.290
    ΛΕΒΚ 0,2520 9,57 % 0,0220 1.800
    ΚΡΕΚΑ 0,2180 9,00 % 0,0180 89.658
    ΑΤΤΙΚΑ 2,3500 8,80 % 0,1900 278.653
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΑΝΑΚ 1,0350 -6,76 % -0,0750 2.717
    ΠΑΙΡ 1,0000 -4,31 % -0,0450 2.670
    ΑΑΑΠ 5,9500 -4,03 % -0,2500 351
    ΠΛΑΚΡ 15,3000 -3,77 % -0,6000 75
    ΕΠΙΛΚ 0,1300 -3,70 % -0,0050 18.000
    ΠΡΔ 0,5350 -3,60 % -0,0200 2.350
    REALCONS 2,0800 -3,26 % -0,0700 39.341
    ΜΕΒΑ 2,6400 -2,94 % -0,0800 183
    ΣΙΔΜΑ 2,4600 -2,77 % -0,0700 9.530
    ΜΟΤΟ 2,2200 -2,63 % -0,0600 27.245
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 14,8000 1,86 % 0,2700 24.282.601
    ΠΕΙΡ 1,9995 2,22 % 0,0435 18.772.349
    ΕΥΡΩΒ 1,3160 -1,46 % -0,0195 9.033.377
    ΜΠΕΛΑ 17,8000 5,33 % 0,9000 8.146.472
    ΑΛΦΑ 1,2420 -0,64 % -0,0080 7.670.348
    ΕΤΕ 4,4700 0,70 % 0,0310 7.565.739
    ΟΠΑΠ 14,4200 1,41 % 0,2000 7.014.915
    ΜΥΤΙΛ 24,3200 1,67 % 0,4000 6.370.535
    ΤΕΝΕΡΓ 19,1500 1,70 % 0,3200 6.074.094
    ΜΟΗ 22,6000 1,35 % 0,3000 3.870.381
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,1284 29,96 % 25.406.593 3,13εκ.
    ΠΕΙΡ 1,9995 2,22 % 9.452.601 18,77εκ.
    ΕΥΡΩΒ 1,3160 -1,46 % 6.817.481 9,03εκ.
    ΑΛΦΑ 1,2420 -0,64 % 6.120.750 7,67εκ.
    ΑΤΤ 0,1930 9,66 % 3.653.282 691,2χιλ.
    ΑΝΕΚ 0,2280 19,37 % 2.306.402 515,6χιλ.
    ΕΤΕ 4,4700 0,70 % 1.695.566 7,57εκ.
    ΟΤΕ 14,8000 1,86 % 1.638.855 24,28εκ.
    ΦΡΙΓΟ 0,1320 20,00 % 1.347.678 171,9χιλ.
    ΣΑΝΜΕΖΖ 0,1168 2,64 % 679.492 79.337
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΙΓ 0,1284 29,96 % 25.406.593 2,70 %
    ΙΛΥΔΑ 1,2900 8,40 % 114.086 1,39 %
    ΚΡΕΚΑ 0,2180 9,00 % 89.658 1,26 %
    ΑΝΕΚ 0,2280 19,37 % 2.306.402 1,04 %
    ΕΣΥΜΒ 0,6380 0,00 % 153.277 1,03 %
    ΒΙΣ 0,1750 4,17 % 504.575 0,92 %
    ΠΕΙΡ 1,9995 2,22 % 9.452.601 0,76 %
    ΚΛΜ 0,9540 1,27 % 261.686 0,65 %
    ΕΧΑΕ 3,9200 0,51 % 384.074 0,64 %
    ΣΑΝΜΕΖΖ 0,1168 2,64 % 679.492 0,38 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,1930 9,66 % 3.653.282 28,41 %
    ΜΙΓ 0,1284 29,96 % 25.406.593 24,49 %
    ΝΤΟΠΛΕΡ 0,7950 9,66 % 24.750 18,62 %
    ΒΙΣ 0,1750 4,17 % 504.575 18,45 %
    ΣΑΤΟΚ 0,0310 3,33 % 47.335 16,67 %
    ΦΡΙΓΟ 0,1320 20,00 % 1.347.678 16,36 %
    ΙΛΥΔΑ 1,2900 8,40 % 114.086 13,45 %
    ΧΑΙΔΕ 0,5450 5,83 % 22.138 12,62 %
    ΑΝΕΚ 0,2280 19,37 % 2.306.402 12,57 %
    ΑΚΡΙΤ 0,5900 12,38 % 420 12,38 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%