Τιμές Μετοχών

ΕΚΤΕΡ

ΕΚΤΕΡ

1,88

Μεταβολή -0,06 (-3,09%)

Τελ. ενημ: 17:10:38 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,94 1,94 1,96 1,96
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,82 1,64 1,64 0,99
Άνοιγμα 1,94
Προηγούμενο Κλείσιμο 1,94
Όγκος 64.240
Τζίρος 120.250
Πράξεις 209
Κεφαλαιοποίηση 21.150.000
Αριθμός Μετοχών 11.250.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,8930030010:24:55
1,9410040010:31:21
1,945045010:31:21
1,9435080010:31:21
1,945001.30010:31:21
1,941501.45010:31:21
1,901501.60010:40:54
1,891501.75010:40:54
1,901501.90010:41:07
1,903002.20010:41:16
1,905002.70010:44:25
1,893503.05010:45:04
1,89503.10010:45:04
1,89503.15010:47:10
1,912003.35010:50:25
1,913003.65010:54:11
1,902003.85010:54:47
1,901003.95010:55:10
1,901504.10010:55:10
1,905504.65010:55:10
1,891.0005.65010:55:10
1,891005.75010:55:32
1,89505.80010:55:33
1,911005.90010:57:29
1,925006.40010:57:29
1,921506.55010:57:29
1,924507.00010:57:29
1,935007.50010:57:29
1,93507.55010:57:47
1,931007.65010:58:19
1,931007.75011:00:41
1,93207.77011:00:41
1,915008.27011:01:34
1,911408.41011:03:23
1,913608.77011:08:54
1,92208.79011:08:54
1,92208.81011:09:09
1,90508.86011:10:14
1,901008.96011:12:15
1,90509.01011:12:15
1,905009.51011:15:49
1,90259.53511:23:47
1,891009.63511:26:13
1,8897510.61011:26:21
1,892510.63511:48:11
1,892510.66011:49:48
1,892510.68511:56:46
1,882510.71012:03:38
1,885010.76012:03:38
1,882510.78512:03:38
1,892510.81012:12:44
1,882510.83512:15:44
1,887510.91012:15:44
1,8990011.81012:15:51
1,891.00012.81012:15:51
1,8910012.91012:15:54
1,9020013.11012:18:01
1,9010013.21012:18:01
1,8950013.71012:34:27
1,8920013.91012:34:41
1,91113.91112:36:03
1,914913.96012:41:37
1,917914.03912:41:37
1,9120014.23912:41:37
1,917214.31112:41:37
1,882514.33613:15:37
1,8830014.63613:15:37
1,8810014.73613:16:53
1,885014.78613:17:14
1,885514.84113:17:52
1,881714.85813:18:52
1,882014.87813:19:19
1,89114.87913:29:04
1,901314.89213:29:51
1,90114.89313:30:05
1,90214.89513:31:36
1,8949815.39313:31:36
1,89215.39513:52:17
1,8999816.39313:52:17
1,89216.39513:56:46
1,889816.49313:57:02
1,885716.55013:57:19
1,90116.55113:59:59
1,909916.65014:00:29
1,904316.69314:00:29
1,909916.79214:00:29
1,901.00017.79214:00:29
1,9116017.95214:00:29
1,9142818.38014:00:29
1,911.93420.31414:00:29
1,9230020.61414:00:47
1,9210020.71414:00:47
1,922820.74214:01:25
1,914.97225.71414:01:25
1,911.00026.71414:01:55
1,9125026.96414:03:32
1,93126.96514:03:39
1,911526.98014:23:00
1,9019627.17614:23:00
1,8850027.67614:23:43
1,91127.67714:27:02
1,8925027.92714:44:10
1,8825028.17714:44:10
1,881.00029.17714:45:45
1,882029.19714:47:26
1,90129.19814:58:06
1,8825029.44815:04:36
1,8735029.79815:07:44
1,8715029.94815:07:44
1,8715030.09815:07:44
1,8715030.24815:07:44
1,8710030.34815:08:10
1,8728730.63515:14:03
1,8725030.88515:14:19
1,861.00031.88515:16:51
1,8650032.38515:16:56
1,8612032.50515:17:48
1,8638032.88515:17:52
1,8550033.38515:20:52
1,8550033.88515:20:52
1,851.00034.88515:20:52
1,841.00035.88515:20:52
1,841.00036.88515:20:52
1,832.00038.88515:20:52
1,831.00039.88515:20:52
1,831.40041.28515:20:57
1,8230041.58515:20:57
1,833041.61515:22:46
1,837041.68515:23:28
1,8255042.23515:23:28
1,8215042.38515:24:10
1,821.00043.38515:24:10
1,821.00044.38515:24:32
1,8285045.23515:24:45
1,85145.23615:24:55
1,825145.28715:25:19
1,827045.35715:26:40
1,84145.35815:29:00
1,84945.36715:31:30
1,843145.39815:31:30
1,83245.40015:32:32
1,841845.41815:32:32
1,834045.45815:35:00
1,8330045.75815:35:00
1,8316045.91815:35:13
1,8434046.25815:36:20
1,8430046.55815:42:42
1,85546.56315:48:52
1,8420046.76315:51:59
1,841.00047.76315:55:13
1,842547.78815:56:43
1,831347.80115:57:00
1,85147.80215:59:13
1,854447.84616:07:47
1,85647.85216:07:47
1,854447.89616:07:57
1,86647.90216:07:57
1,8510048.00216:17:51
1,8510048.10216:17:51
1,8515048.25216:19:34
1,8515048.40216:19:34
1,864448.44616:19:34
1,8651148.95716:19:34
1,8614549.10216:19:34
1,869049.19216:20:11
1,8635549.54716:20:11
1,861549.56216:20:11
1,8613049.69216:20:11
1,862.11051.80216:20:16
1,8530052.10216:21:47
1,8534552.44716:26:08
1,85252.44916:27:13
1,8515352.60216:33:35
1,8584753.44916:37:08
1,8515353.60216:41:37
1,8615553.75716:42:32
1,8650054.25716:42:32
1,8715054.40716:42:32
1,8719554.60216:42:32
1,8780555.40716:43:14
1,8719555.60216:43:14
1,8659056.19216:43:19
1,8611056.30216:45:08
1,8730556.60716:45:08
1,8740057.00716:45:08
1,8718557.19216:45:21
1,87357.19516:48:12
1,8750057.69516:48:12
1,8734458.03916:48:12
1,8715658.19516:48:51
1,8825058.44516:48:51
1,889458.53916:48:51
1,8810058.63916:49:34
1,8413058.76916:54:58
1,841.00059.76916:55:16
1,841.00060.76916:55:20
1,841.00061.76916:55:22
1,8450062.26916:55:52
1,842062.28916:56:18
1,8830062.58916:56:20
1,8830062.88916:56:20
1,8832163.21017:10:38
1,8817963.38917:10:38
1,8820063.58917:10:38
1,8860064.18917:10:38
1,882164.21017:10:38
1,88564.21517:10:38
1,881564.23017:10:38
1,881064.24017:10:38

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,301,271,301,25
    18-03-20191,301,311,321,28
    15-03-20191,331,291,331,28
    14-03-20191,291,331,331,29
    13-03-20191,301,311,331,28
    12-03-20191,241,291,291,24
    08-03-20191,281,221,291,22
    07-03-20191,351,281,351,27
    06-03-20191,351,361,371,34
    05-03-20191,351,351,371,33
    04-03-20191,371,371,401,33
    01-03-20191,341,381,381,34
    28-02-20191,331,331,351,32
    27-02-20191,341,321,361,32
    26-02-20191,321,331,341,29
    25-02-20191,351,331,361,31
    22-02-20191,391,331,391,33
    21-02-20191,331,371,411,32
    20-02-20191,291,321,321,29
    19-02-20191,321,301,331,29
    18-02-20191,291,311,331,29
    14-02-20191,291,281,301,28
    13-02-20191,301,291,331,29
    12-02-20191,321,321,321,30
    11-02-20191,301,311,331,30
    08-02-20191,291,321,321,27
    07-02-20191,301,291,331,28
    06-02-20191,301,321,331,29
    05-02-20191,351,301,361,30
    04-02-20191,331,351,371,33
    01-02-20191,311,321,331,30
    31-01-20191,331,311,341,31
    30-01-20191,351,321,371,30
    29-01-20191,291,341,401,27
    28-01-20191,221,281,301,22
    25-01-20191,251,241,261,24
    24-01-20191,251,251,271,25
    23-01-20191,241,261,271,23
    22-01-20191,251,251,271,24
    21-01-20191,231,241,281,23
    17-01-20191,241,221,261,20
    16-01-20191,281,251,281,25
    15-01-20191,281,271,301,25
    14-01-20191,301,281,311,27
    11-01-20191,281,291,291,26
    07-01-20191,281,271,291,26