Elastron SA Historical Data - ELSTR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Greece
ASE
Elastron SA (ELSTR)
Elastron SA (ELSTR) Historical

Elastron SA (ELSTR)

2.35

-0.10

(-4.08%)

Closed May 01 10:20AM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714487100	2.35	-0.1	-4.08	2.44	2.44	2.31	18229
1714400700	2.45	0.04	1.66	2.45	2.47	2.45	2232
1714141500	2.41	-0.07	-2.82	2.46	2.46	2.38	3873
1714055100	2.48	0.01	0.40	2.44	2.48	2.44	2975
1713968700	2.47	-0.01	-0.40	2.52	2.52	2.44	4865
1713882300	2.48	0.01	0.40	2.47	2.57	2.47	6480
1713795900	2.47	0.06	2.49	2.45	2.52	2.4	6931
1713536700	2.41	0.03	1.26	2.4	2.44	2.37	9947
1713450300	2.38	0	0.00	2.48	2.48	2.37	1886
1713363840	2.38	-0.01	-0.42	2.34	2.52	2.34	5088
1713277500	2.39	-0.01	-0.42	2.35	2.4	2.34	4142
1713191100	2.4	-0.06	-2.44	2.4	2.45	2.37	6248
1712931900	2.46	-0.02	-0.81	2.46	2.49	2.41	2991
1712845500	2.48	-0.03	-1.20	2.47	2.5	2.4	5950
1712759100	2.5099999	-0.02	-0.79	2.47	2.5099999	2.46	1257
1712672700	2.5299999	0.03	1.20	2.49	2.54	2.48	5236
1712586300	2.5	0.12	5.04	2.38	2.5	2.31	8813
1712327100	2.38	-0.04	-1.65	2.37	2.41	2.33	13437
1712240700	2.42	0.02	0.83	2.44	2.44	2.38	5100
1712154300	2.4	-0.05	-2.04	2.46	2.46	2.38	13043
1712067900	2.45	-0.1	-3.92	2.5	2.5299999	2.44	18596
1711639500	2.55	0	0.00	2.5299999	2.57	2.5299999	1195
1711553100	2.55	0.03	1.19	2.54	2.61	2.5099999	8573
1711466700	2.52	-0.04	-1.56	2.5099999	2.56	2.49	12625
1711121100	2.56	0.05	1.99	2.54	2.57	2.5099999	7496
1711034700	2.5099999	-0.04	-1.57	2.5299999	2.55	2.48	14101
1710948300	2.55	-0.03	-1.16	2.59	2.6	2.5299999	2180
1710861900	2.58	0.01	0.39	2.56	2.58	2.5099999	4889
1710516300	2.57	0	0.00	2.57	2.64	2.55	5755
1710429900	2.57	-0.03	-1.15	2.59	2.59	2.54	1275
1710343500	2.6	0	0.00	2.6	2.6	2.6	0
1710257100	2.6	-0.02	-0.76	2.57	2.62	2.55	2940
1710170700	2.62	-0.02	-0.76	2.62	2.63	2.55	5035
1709911500	2.64	0.07	2.72	2.58	2.64	2.58	5348
1709825100	2.57	-0.01	-0.39	2.58	2.64	2.56	7051
1709738700	2.58	0.05	1.98	2.5299999	2.58	2.5299999	7262
1709652300	2.5299999	-0.08	-3.07	2.58	2.66	2.52	27552
1709565900	2.61	-0.01	-0.38	2.66	2.66	2.61	710
1709306700	2.62	0.03	1.16	2.61	2.62	2.56	7221
1709220300	2.59	0.09	3.60	2.5299999	2.6	2.5299999	16065
1709133900	2.5	-0.04	-1.57	2.55	2.55	2.48	43582
1709047500	2.54	-0.04	-1.55	2.6	2.6	2.5	34559
1708961100	2.58	0.05	1.98	2.56	2.59	2.5099999	10715
1708701900	2.5299999	-0.07	-2.69	2.58	2.58	2.49	76660
1708615500	2.6	-0.01	-0.38	2.62	2.64	2.55	48297
1708529100	2.61	-0.07	-2.61	2.62	2.66	2.57	23275
1708442700	2.68	0	0.00	2.72	2.72	2.63	17199
1708356300	2.68	0	0.00	2.68	2.74	2.62	6210
1708097100	2.68	0.01	0.37	2.7	2.7	2.64	2966
1708010700	2.67	0	0.00	2.7	2.7	2.6	6357
1707924300	2.67	-0.05	-1.84	2.66	2.72	2.63	10591
1707837900	2.72	-0.06	-2.16	2.71	2.7599999	2.68	4608
1707751500	2.7799999	-0.04	-1.42	2.82	2.82	2.68	27416
1707492300	2.82	0	0.00	2.82	2.84	2.7799999	6711
1707405900	2.82	0.04	1.44	2.81	2.82	2.74	4316
1707319500	2.7799999	0	0.00	2.75	2.82	2.74	80515
1707233100	2.7799999	-0.05	-1.77	2.79	2.84	2.74	32451
1707146700	2.83	0.12	4.43	2.74	2.84	2.72	47424
1706887500	2.71	0.12	4.63	2.65	2.75	2.65	79891
1706801100	2.59	0.03	1.17	2.56	2.62	2.5	34726

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions