Τιμές Μετοχών

J. - P. - ΑΒΑΞ

ΑΒΑΞ

0,75

Μεταβολή -0,03 (-3,85%)

Τελ. ενημ: 17:10:42 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
0,79 0,78 0,84 0,84
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
0,73 0,69 0,67 0,29
Άνοιγμα 0,79
Προηγούμενο Κλείσιμο 0,78
Όγκος 83.844
Τζίρος 63.709
Πράξεις 135
Κεφαλαιοποίηση 58.241.138
Αριθμός Μετοχών 77.654.850

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
0,7921021010:35:13
0,7948069010:35:13
0,795631.25310:35:13
0,791.0002.25310:35:13
0,797473.00010:35:13
0,783.0006.00010:36:01
0,792536.25310:36:23
0,795006.75310:39:07
0,792477.00010:39:33
0,7937.00310:42:05
0,792007.20310:44:04
0,795007.70310:46:36
0,792978.00010:46:54
0,79438.04310:47:04
0,795008.54310:47:47
0,795009.04310:51:16
0,791.00010.04310:57:06
0,7916010.20311:02:13
0,7925010.45311:03:54
0,799010.54311:06:05
0,781010.55311:23:15
0,7849011.04311:39:21
0,7850011.54311:40:14
0,7821011.75311:40:15
0,791011.76312:00:58
0,7829012.05312:10:54
0,781.00013.05312:12:07
0,7850013.55312:13:53
0,7810013.65312:17:26
0,7840014.05312:25:10
0,782614.07912:25:10
0,787414.15312:25:38
0,787414.22712:27:05
0,7850014.72712:27:06
0,787614.80312:28:35
0,7842415.22712:28:35
0,787615.30312:36:35
0,7843315.73612:39:07
0,786715.80312:43:43
0,7893316.73612:43:43
0,7850017.23613:00:36
0,7870017.93613:06:03
0,7850018.43613:08:23
0,7840018.83613:08:23
0,781.00019.83613:09:54
0,781.00020.83613:10:19
0,7890021.73613:10:22
0,781.50023.23613:13:00
0,7810023.33613:13:41
0,783.46726.80313:14:31
0,782.00028.80313:14:31
0,782.00030.80313:14:31
0,7850031.30314:03:36
0,7750031.80314:14:15
0,7730132.10414:14:15
0,7750032.60414:15:06
0,761.80034.40414:23:57
0,7625034.65414:23:57
0,7659035.24414:23:57
0,761035.25414:32:15
0,7626035.51414:32:15
0,7674036.25414:35:33
0,761.00037.25414:39:03
0,7565037.90414:42:09
0,7535038.25414:43:44
0,7525038.50414:44:04
0,7560039.10414:44:04
0,7515039.25414:44:04
0,7530039.55414:46:43
0,751.00040.55414:48:04
0,7515040.70414:49:13
0,754.85045.55414:49:13
0,7530045.85414:49:38
0,751.00046.85415:00:24
0,752.00048.85415:01:57
0,753.00051.85415:01:57
0,765051.90415:07:18
0,761.20053.10415:07:18
0,765053.15415:14:43
0,751.85055.00415:17:26
0,751.15056.15415:17:26
0,7585057.00415:17:32
0,7515057.15415:17:32
0,751.00058.15415:19:23
0,7585059.00415:19:23
0,7515059.15415:19:23
0,751059.16415:22:47
0,7550059.66415:25:47
0,7530059.96415:27:47
0,755060.01415:31:51
0,7452560.53915:31:51
0,7425060.78915:31:51
0,7417560.96415:31:51
0,7412561.08915:33:52
0,742.00063.08915:33:52
0,747063.15915:34:40
0,7337863.53715:34:40
0,735.00068.53715:34:40
0,7324168.77815:34:40
0,731.00069.77815:42:46
0,7331170.08915:43:03
0,7420070.28915:43:12
0,7430070.58915:46:55
0,7450071.08915:50:12
0,7410071.18915:59:17
0,7450071.68916:05:13
0,7410071.78916:07:05
0,7440072.18916:07:20
0,7425072.43916:15:36
0,7420072.63916:24:24
0,7450073.13916:24:31
0,747573.21416:33:00
0,7412573.33916:33:00
0,7450073.83916:33:24
0,741.00074.83916:37:17
0,745074.88916:41:54
0,7420075.08916:44:35
0,7450075.58916:44:35
0,7430075.88916:44:35
0,7450076.38916:47:17
0,7485077.23916:47:17
0,7432577.56416:51:00
0,7417577.73916:51:00
0,7430078.03916:51:15
0,7451578.55416:54:03
0,751.00079.55416:54:05
0,7550080.05416:54:18
0,7516080.21416:54:18
0,7531180.52516:58:06
0,7520080.72516:58:23
0,751.50082.22517:10:42
0,7550082.72517:10:42
0,756982.79417:10:42
0,751.00083.79417:10:42
0,755083.84417:10:42

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20190,380,380,400,37
    18-03-20190,360,370,370,36
    15-03-20190,380,360,380,35
    14-03-20190,370,370,400,37
    13-03-20190,350,370,370,34
    12-03-20190,350,350,350,35
    08-03-20190,350,350,350,34
    07-03-20190,350,340,360,34
    06-03-20190,360,350,360,34
    05-03-20190,360,350,360,35
    04-03-20190,340,350,400,34
    01-03-20190,320,350,360,31
    28-02-20190,300,310,320,30
    27-02-20190,300,300,300,30
    26-02-20190,300,300,300,29
    25-02-20190,300,300,300,30
    22-02-20190,300,290,300,29
    21-02-20190,290,300,300,29
    20-02-20190,300,290,300,29
    19-02-20190,300,300,300,29
    18-02-20190,300,300,300,29
    14-02-20190,300,290,300,29
    13-02-20190,300,300,310,30
    12-02-20190,300,300,300,29
    11-02-20190,300,290,300,29
    08-02-20190,300,300,300,29
    07-02-20190,300,290,300,29
    06-02-20190,300,290,310,29
    05-02-20190,320,300,340,29
    04-02-20190,380,370,380,37
    01-02-20190,370,370,370,36
    31-01-20190,380,370,380,37
    30-01-20190,380,380,380,37
    29-01-20190,370,380,380,37
    28-01-20190,370,380,380,36
    25-01-20190,380,380,380,38
    24-01-20190,370,370,380,37
    23-01-20190,360,370,370,36
    22-01-20190,360,360,360,36
    21-01-20190,370,350,370,35
    17-01-20190,360,360,360,36
    16-01-20190,370,360,370,36
    15-01-20190,380,370,380,35
    14-01-20190,380,380,380,38
    11-01-20190,380,380,390,37
    07-01-20190,360,360,360,35