Τιμές Μετοχών

BYTE COMPUTER

ΒΥΤΕ

1,10

Μεταβολή -0,05 (-4,35%)

Τελ. ενημ: 17:12:49 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,15 1,16 1,36 1,40
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,09 1,08 1,08 0,47
Άνοιγμα 1,15
Προηγούμενο Κλείσιμο 1,15
Όγκος 37.404
Τζίρος 41.578
Πράξεις 103
Κεφαλαιοποίηση 17.397.610
Αριθμός Μετοχών 15.816.009

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,1515015010:54:10
1,1535050010:54:10
1,154054011:27:39
1,151055011:37:18
1,1524079011:37:18
1,156085011:44:23
1,145001.35011:45:38
1,152401.59011:56:55
1,152401.83011:56:55
1,15201.85012:16:06
1,142502.10012:26:02
1,142502.35012:26:02
1,154302.78012:28:00
1,151902.97012:28:00
1,142503.22013:02:06
1,137503.97013:02:06
1,132504.22013:33:00
1,135004.72013:33:00
1,122004.92013:33:00
1,121505.07013:33:00
1,121.0006.07013:33:00
1,122006.27013:33:00
1,121006.37013:34:01
1,122006.57013:40:37
1,111706.74013:40:37
1,111.0007.74013:40:37
1,111007.84013:40:37
1,111307.97013:40:37
1,132008.17013:51:28
1,111308.30013:52:30
1,115008.80013:52:30
1,115009.30013:52:30
1,1187010.17013:52:30
1,121.00011.17014:00:09
1,111.13012.30014:16:29
1,1120012.50014:16:29
1,1015012.65014:16:29
1,1020012.85014:16:29
1,1050013.35014:16:29
1,101.00014.35014:16:29
1,1020014.55014:16:29
1,1030014.85014:16:29
1,101.00015.85014:16:29
1,1032016.17014:16:45
1,1112016.29014:31:55
1,112016.31014:35:22
1,1118016.49014:35:22
1,1220016.69014:40:36
1,1220016.89014:40:36
1,1350017.39014:49:25
1,1340017.79014:49:25
1,1250018.29014:51:22
1,1182019.11014:51:22
1,1120019.31014:51:22
1,1020019.51014:51:22
1,104.00023.51014:51:22
1,1039223.90214:51:31
1,1220024.10214:52:57
1,1320024.30214:52:57
1,1339224.69415:17:34
1,1315024.84415:17:34
1,1020025.04415:50:44
1,101.00026.04415:50:44
1,1050026.54415:50:44
1,1120026.74415:50:46
1,0910026.84415:56:32
1,0950027.34415:56:32
1,0920027.54415:56:32
1,0961028.15415:56:32
1,1050028.65416:01:28
1,1155029.20416:03:19
1,1115029.35416:03:19
1,115029.40416:07:25
1,1145029.85416:07:25
1,101.00030.85416:09:51
1,115030.90416:11:51
1,115030.95416:11:51
1,1115031.10416:13:44
1,115031.15416:13:44
1,1025031.40416:13:45
1,1130031.70416:18:42
1,1115031.85416:20:45
1,1135032.20416:20:45
1,115032.25416:28:18
1,12532.25916:29:38
1,11532.26416:39:10
1,1150032.76416:39:10
1,1124533.00916:39:10
1,121.00034.00916:44:05
1,11534.01416:51:29
1,1110034.11416:51:29
1,114034.15416:51:29
1,1110034.25416:51:29
1,1110034.35416:52:02
1,1110034.45416:53:39
1,1110034.55416:55:59
1,1110034.65416:57:33
1,1032934.98316:58:21
1,107135.05416:58:21
1,101.00036.05417:11:57
1,1042936.48317:11:57
1,1056637.04917:11:57
1,1035537.40417:12:49

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20190,610,620,620,61
    15-03-20190,610,610,610,61
    14-03-20190,590,620,620,59
    12-03-20190,590,590,600,59
    08-03-20190,600,590,600,57
    07-03-20190,620,610,620,60
    06-03-20190,620,620,620,62
    05-03-20190,620,620,620,62
    04-03-20190,620,610,620,61
    01-03-20190,620,610,620,61
    28-02-20190,620,620,630,62
    27-02-20190,600,620,620,60
    26-02-20190,620,600,620,59
    25-02-20190,620,610,620,61
    22-02-20190,640,620,650,62
    21-02-20190,630,640,650,63
    20-02-20190,560,620,630,56
    19-02-20190,550,550,550,55
    14-02-20190,540,540,540,54
    13-02-20190,540,540,540,54
    12-02-20190,520,540,540,52
    11-02-20190,530,520,530,50
    08-02-20190,530,530,540,52
    06-02-20190,530,530,530,52
    05-02-20190,540,530,540,53
    04-02-20190,500,530,540,50
    31-01-20190,500,500,500,50
    30-01-20190,500,500,500,50
    29-01-20190,500,500,500,50
    28-01-20190,500,500,500,50
    25-01-20190,500,500,500,49
    24-01-20190,500,500,500,50
    22-01-20190,500,500,500,50
    21-01-20190,500,500,500,50
    16-01-20190,500,500,500,50
    15-01-20190,500,500,500,50
    11-01-20190,500,500,500,50