Τιμές Μετοχών

ΕΛΛΑΔΟΣ ΤΡΑΠΕΖΑ

ΕΛΛ

13,86

Μεταβολή -0,28 (-1,98%)

Τελ. ενημ: 17:10:47 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
14,10 14,14 14,74 14,96
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
13,84 13,78 13,78 12,25
Άνοιγμα 14,00
Προηγούμενο Κλείσιμο 14,14
Όγκος 2.224
Τζίρος 31.027
Πράξεις 57
Κεφαλαιοποίηση 275.327.320
Αριθμός Μετοχών 19.864.886

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
14,0010010011:33:59
14,1010020012:02:43
14,00120112:03:26
14,002522612:03:26
14,007430012:03:26
14,102632612:11:43
14,001934512:37:19
14,0018152612:41:59
14,001053613:00:20
14,00954513:00:57
14,00254713:00:57
13,98355013:00:57
14,008963913:26:10
14,001165013:27:23
14,00165113:27:23
13,98265313:27:23
14,008874114:44:32
14,0210084114:44:32
14,0410094114:47:30
14,061295314:50:49
14,061096314:53:17
14,061798014:56:56
13,981599514:59:03
13,96501.04514:59:03
13,9611.04614:59:03
13,921001.14614:59:03
13,92101.15614:59:03
13,92131.16914:59:03
13,90101.17914:59:03
13,901001.27914:59:03
13,9011.28014:59:03
13,901001.38015:29:53
13,90991.47915:31:26
13,9011.48015:31:26
13,88501.53015:35:55
13,8821.53215:35:55
13,86501.58215:35:55
13,86101.59215:35:55
13,84101.60215:35:55
13,841781.78015:35:55
13,9611.78116:12:17
13,9621.78316:12:17
13,981001.88316:14:27
13,9821.88516:14:30
13,9671.89216:16:23
13,9611.89316:16:23
13,96421.93516:46:25
13,9681.94316:48:34
13,96201.96316:58:20
13,86101.97317:00:06
13,86902.06317:00:06
13,86832.14617:00:19
13,8612.14717:10:47
13,8612.14817:10:47
13,86492.19717:10:47
13,86252.22217:10:47
13,8622.22417:10:47

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-201913,6013,6013,8013,50
    18-03-201913,5513,6013,6513,35
    15-03-201913,6513,6013,7013,45
    14-03-201913,4013,6513,6513,40
    13-03-201913,5513,4013,6513,30
    12-03-201913,7013,5513,7013,45
    08-03-201913,5013,6013,6513,45
    07-03-201913,8013,5013,8013,50
    06-03-201913,8013,7513,8513,55
    05-03-201913,7513,7513,8013,55
    04-03-201913,5013,7013,8013,40
    01-03-201913,4513,4013,5513,35
    28-02-201913,4013,2513,6013,20
    27-02-201913,4513,4013,5013,40
    26-02-201913,3013,4013,4013,25
    25-02-201913,3013,4513,5513,25
    22-02-201913,5013,3513,5013,35
    21-02-201913,4513,5013,5513,40
    20-02-201913,3013,4513,6013,30
    19-02-201913,5013,5013,5013,35
    18-02-201913,5013,4513,5013,40
    14-02-201913,4513,5013,5013,30
    13-02-201913,4013,3513,4513,35
    12-02-201913,4013,4013,4513,30
    11-02-201913,3013,4013,4513,25
    08-02-201913,3513,5013,5013,30
    07-02-201913,3513,3013,4513,30
    06-02-201913,3013,5013,6013,30
    05-02-201913,6013,5513,6013,45
    04-02-201913,3013,5013,5513,30
    01-02-201913,4013,2513,4013,20
    31-01-201913,2013,3013,4513,05
    30-01-201912,8013,2013,2012,80
    29-01-201912,8512,8012,8512,60
    28-01-201912,7012,8512,9512,65
    25-01-201912,7512,7012,8012,65
    24-01-201912,4512,7512,8512,40
    23-01-201912,6012,6012,6012,45
    22-01-201912,4512,5012,5012,35
    21-01-201912,4012,3012,5012,25
    17-01-201912,3012,3012,5012,25
    16-01-201912,2512,2512,5512,25
    15-01-201912,4512,4512,6012,30
    14-01-201912,3512,4012,4512,25
    11-01-201912,5012,5012,5512,30
    07-01-201912,5012,4012,5012,25