Τιμές Μετοχών

ATTICA BANK Α.Τ.Ε.

ΑΤΤ

0,41

Μεταβολή -0,01 (-2,38%)

Τελ. ενημ: 17:18:01 - 20-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
0,42 0,42 0,49 0,56
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
0,41 0,36 0,36 0,10
Άνοιγμα 0,42
Προηγούμενο Κλείσιμο 0,42
Όγκος 569.065
Τζίρος 235.207
Πράξεις 323
Κεφαλαιοποίηση 959.134.892
Αριθμός Μετοχών 2.339.353.394

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
0,429910:31:21
0,42142310:31:21
0,4222510:31:21
0,421.5751.60010:31:21
0,423001.90010:31:21
0,421.0002.90010:31:21
0,425.0007.90010:31:21
0,422008.10010:31:21
0,421008.20010:31:21
0,425008.70010:31:21
0,423009.00010:32:25
0,425009.50010:32:25
0,421.00010.50010:32:25
0,4220010.70010:32:25
0,424910.74910:34:00
0,4210010.84910:34:20
0,422.50013.34910:35:22
0,4210.00023.34910:35:35
0,421.00024.34910:35:35
0,425024.39910:37:45
0,428.15032.54910:37:45
0,411.50034.04910:39:27
0,4150034.54910:39:27
0,412.49937.04810:39:27
0,4130037.34810:39:27
0,415037.39810:39:27
0,4150037.89810:39:27
0,4145138.34910:39:27
0,421138.36010:40:55
0,411.50039.86010:42:46
0,422.00041.86010:44:27
0,4250042.36010:44:27
0,4276243.12210:44:27
0,423.00046.12210:44:27
0,423.84849.97010:44:27
0,421.48051.45010:47:34
0,4252051.97010:48:19
0,4248052.45010:48:19
0,421.27053.72010:48:28
0,421.00054.72010:48:28
0,421.00055.72010:48:28
0,426.00061.72010:49:05
0,4273062.45010:49:10
0,426.27068.72010:49:48
0,421.50070.22010:50:10
0,422.49072.71010:50:16
0,422.51075.22010:50:16
0,421.48076.70010:55:54
0,4290077.60010:56:06
0,4290078.50010:57:48
0,425178.55110:58:28
0,422.94981.50010:58:28
0,421.55183.05110:58:40
0,421.00084.05110:58:47
0,421.00085.05110:59:33
0,422.00087.05111:00:54
0,424.17991.23011:01:41
0,426.60097.83011:01:49
0,4230098.13011:03:03
0,4220098.33011:03:44
0,4210098.43011:06:56
0,422098.45011:06:56
0,4230098.75011:06:56
0,4220098.95011:06:56
0,425.000103.95011:06:56
0,424.380108.33011:07:11
0,425.620113.95011:07:15
0,42380114.33011:07:15
0,425.600119.93011:07:49
0,4220119.95011:08:07
0,421.000120.95011:08:07
0,421.980122.93011:08:42
0,421.020123.95011:08:42
0,424.000127.95011:08:42
0,425127.95511:12:54
0,42500128.45511:13:20
0,421128.45611:13:49
0,421.500129.95611:15:02
0,42889130.84511:15:27
0,4286130.93111:15:38
0,411.000131.93111:16:19
0,414.000135.93111:16:19
0,41409136.34011:17:23
0,42770137.11011:18:32
0,424137.11411:18:40
0,42762137.87611:18:40
0,42964138.84011:19:47
0,42500139.34011:19:56
0,421.000140.34011:20:31
0,41591140.93111:21:13
0,41250141.18111:21:13
0,4112.000153.18111:21:13
0,413.300156.48111:22:07
0,41996157.47711:24:00
0,4118.113175.59011:24:29
0,4125175.61511:25:58
0,41566176.18111:26:33
0,42434176.61511:30:44
0,42350176.96511:41:24
0,421.000177.96511:42:15
0,421.000178.96511:43:15
0,41249179.21411:44:08
0,41751179.96511:44:08
0,41249180.21411:45:00
0,411.751181.96511:45:00
0,41249182.21411:45:45
0,41500182.71411:45:45
0,413.241185.95511:45:45
0,41749186.70411:46:31
0,411.751188.45511:46:31
0,41749189.20411:47:12
0,41300189.50411:47:12
0,41200189.70411:47:12
0,415.000194.70411:47:12
0,41800195.50411:47:12
0,41200195.70411:47:12
0,41200195.90411:47:12
0,413.000198.90411:47:12
0,412.691201.59511:47:12
0,41500202.09511:48:08
0,411.299203.39411:48:08
0,4150203.44411:48:28
0,41150203.59411:48:28
0,41150203.74411:48:28
0,41150203.89411:48:28
0,412.000205.89411:48:41
0,411.262207.15611:49:44
0,412.401209.55711:52:32
0,41599210.15611:53:26
0,41401210.55711:53:26
0,412.000212.55711:53:40
0,411.000213.55711:57:06
0,411.000214.55711:57:17
0,411.200215.75711:57:17
0,42250216.00711:58:07
0,42250216.25711:58:07
0,42762217.01911:58:07
0,422.500219.51911:58:07
0,423.000222.51911:58:07
0,425.000227.51911:58:07
0,421.566229.08511:58:07
0,421.000230.08511:58:07
0,42172230.25711:58:07
0,413.800234.05712:04:14
0,41150234.20712:05:28
0,415.000239.20712:05:28
0,4199239.30612:05:28
0,414.751244.05712:05:28
0,41249244.30612:06:30
0,41350244.65612:06:30
0,41250244.90612:07:03
0,41351245.25712:07:03
0,412.149247.40612:08:09
0,411.500248.90612:08:09
0,41500249.40612:08:09
0,41500249.90612:08:09
0,414.850254.75612:08:09
0,415.000259.75612:08:09
0,412.000261.75612:08:20
0,412.800264.55612:08:23
0,41701265.25712:08:26
0,41599265.85612:08:59
0,413.000268.85612:08:59
0,4114.500283.35612:09:27
0,412.800286.15612:09:27
0,41555286.71112:12:33
0,411.000287.71112:18:47
0,41500288.21112:20:31
0,4124288.23512:23:41
0,41150288.38512:23:41
0,411.826290.21112:23:41
0,41174290.38512:24:38
0,411.628292.01312:24:38
0,414.955296.96812:25:33
0,411.417298.38512:29:56
0,411.000299.38512:33:39
0,41250299.63512:33:50
0,41500300.13512:34:05
0,415300.14012:35:16
0,41757300.89712:35:49
0,41243301.14012:35:49
0,4138.291339.43112:36:30
0,41350339.78112:37:05
0,411.709341.49012:39:46
0,41291341.78112:39:46
0,41500342.28112:40:18
0,419342.29012:41:10
0,41340342.63012:42:08
0,411.000343.63012:46:16
0,411.000344.63012:46:16
0,41151344.78112:46:37
0,41549345.33012:46:37
0,41330345.66012:49:48
0,413.000348.66012:59:26
0,41670349.33012:59:35
0,411.000350.33012:59:35
0,411.330351.66013:09:19
0,411.000352.66013:09:27
0,41400353.06013:09:34
0,41670353.73013:09:56
0,412.230355.96013:13:05
0,4230355.99013:13:23
0,42519356.50913:18:33
0,421.000357.50913:18:40
0,42981358.49013:18:53
0,4119358.50913:22:43
0,4181358.59013:27:15
0,423358.59313:39:33
0,4210358.60313:40:49
0,41500359.10313:48:26
0,411.000360.10313:50:18
0,411.600361.70313:50:18
0,41200361.90313:51:00
0,41300362.20313:51:00
0,41400362.60313:54:35
0,411.000363.60313:54:35
0,413.949367.55213:54:35
0,412.000369.55213:54:35
0,411.500371.05213:54:35
0,412.401373.45313:54:35
0,41190373.64314:02:51
0,41300373.94314:02:51
0,412.510376.45314:02:51
0,4150376.50314:15:18
0,412.510379.01314:23:21
0,412.222381.23514:24:41
0,411381.23614:26:06
0,41267381.50314:32:44
0,41450381.95314:32:44
0,41300382.25314:32:44
0,41300382.55314:32:44
0,412.533385.08614:32:44
0,4111385.09714:43:57
0,4150385.14714:49:14
0,412385.14914:55:39
0,419385.15815:05:16
0,41500385.65815:05:16
0,41181385.83915:05:16
0,413.800389.63915:18:18
0,41100389.73915:18:18
0,41900390.63915:19:03
0,415.000395.63915:19:03
0,414.100399.73915:19:19
0,41900400.63915:19:48
0,41900401.53915:26:02
0,411.067402.60615:26:26
0,41133402.73915:26:26
0,412.200404.93915:27:23
0,412404.94115:29:43
0,41278405.21915:30:39
0,41999406.21815:30:39
0,41900407.11815:30:39
0,4110.000417.11815:30:39
0,4110.000427.11815:30:39
0,4110.000437.11815:30:39
0,417.823444.94115:30:39
0,41100445.04115:31:21
0,412.077447.11815:32:15
0,41298447.41615:33:27
0,412447.41815:33:43
0,41198447.61615:34:43
0,41800448.41615:34:43
0,412448.41815:34:43
0,4120448.43815:49:38
0,41980449.41815:49:38
0,41798450.21615:55:18
0,41100450.31615:55:18
0,411.300451.61615:55:36
0,421.000452.61615:55:50
0,4210452.62615:56:01
0,421.990454.61616:01:29
0,4211454.62716:02:30
0,421.670456.29716:08:26
0,42340456.63716:12:03
0,421.000457.63716:13:15
0,41500458.13716:17:13
0,41500458.63716:17:13
0,41200458.83716:17:13
0,422.077460.91416:17:19
0,421.660462.57416:17:19
0,423.990466.56416:17:19
0,42600467.16416:17:42
0,42673467.83716:17:43
0,4211467.84816:18:26
0,41300468.14816:25:57
0,41200468.34816:25:57
0,421.000469.34816:33:58
0,423469.35116:34:31
0,424.000473.35116:36:15
0,42880474.23116:37:41
0,42100474.33116:38:10
0,422.000476.33116:40:12
0,425.000481.33116:42:37
0,424.316485.64716:42:50
0,425.000490.64716:45:36
0,4210.000500.64716:45:44
0,421.000501.64716:45:49
0,42500502.14716:45:53
0,423.100505.24716:46:12
0,423.000508.24716:47:01
0,4210.000518.24716:48:04
0,423.000521.24716:48:24
0,422.000523.24716:48:25
0,425.000528.24716:48:25
0,422.104530.35116:48:34
0,41125530.47616:49:39
0,4215530.49116:53:32
0,41393530.88416:57:56
0,427530.89116:57:56
0,41558531.44916:58:51
0,415.000536.44917:10:03
0,414.000540.44917:10:03
0,411.000541.44917:10:03
0,41993542.44217:10:03
0,411.007543.44917:10:03
0,412.442545.89117:10:03
0,412.599548.49017:10:03
0,418.452556.94217:10:03
0,411.377558.31917:11:41
0,41171558.49017:12:29
0,4110.000568.49017:12:29
0,41275568.76517:12:29
0,41300569.06517:18:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20190,180,170,180,16
    18-03-20190,180,180,190,18
    15-03-20190,190,180,200,18
    14-03-20190,190,190,200,19
    13-03-20190,180,190,190,18
    12-03-20190,180,180,190,18
    08-03-20190,170,170,180,16
    07-03-20190,190,180,200,18
    06-03-20190,180,190,190,18
    05-03-20190,200,180,200,18
    04-03-20190,190,200,220,19
    01-03-20190,150,180,180,14
    28-02-20190,130,140,150,13
    27-02-20190,120,130,130,12
    26-02-20190,130,120,130,12
    25-02-20190,120,130,130,12
    22-02-20190,120,120,120,12
    21-02-20190,120,120,120,11
    20-02-20190,120,110,120,11
    19-02-20190,120,120,120,12
    18-02-20190,110,120,120,11
    14-02-20190,110,120,120,11
    13-02-20190,110,110,120,11
    12-02-20190,110,110,110,11
    11-02-20190,110,110,110,11
    08-02-20190,110,110,110,10
    07-02-20190,110,110,110,11
    06-02-20190,110,110,120,11
    05-02-20190,110,110,110,11
    04-02-20190,100,100,110,10
    01-02-20190,110,100,110,10
    31-01-20190,110,110,110,11
    30-01-20190,110,110,110,11
    29-01-20190,110,110,110,10
    28-01-20190,110,100,110,10
    25-01-20190,110,110,110,11
    24-01-20190,110,110,110,11
    23-01-20190,120,110,120,11
    22-01-20190,110,110,120,11
    21-01-20190,110,110,110,10
    17-01-20190,110,110,110,11
    16-01-20190,110,110,110,11
    15-01-20190,110,110,120,11
    14-01-20190,120,110,120,11
    11-01-20190,120,120,120,11
    07-01-20190,120,120,120,11