Τιμές Μετοχών

ΕΛΛΑΚΤΩΡ

ΕΛΛΑΚΤΩΡ

1,57

Μεταβολή -0,07 (-4,27%)

Τελ. ενημ: 17:17:28 - 6-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,68 1,75 1,76 2,25
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,56 1,57 1,57 1,23
Άνοιγμα 1,64
Προηγούμενο Κλείσιμο 1,64
Όγκος 1.641.037
Τζίρος 2.630.606
Πράξεις 247
Κεφαλαιοποίηση 277.892.061
Αριθμός Μετοχών 177.001.313

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,5725025016:52:33
1,5750075016:53:01
1,571.0001.75016:53:10
1,57751.82516:53:15
1,572.0003.82516:53:15
1,574254.25016:53:15
1,572.6956.94516:53:17
1,577057.65016:53:17
1,571007.75016:53:51
1,57757.82516:53:57
1,5727.82716:53:57
1,575008.32716:53:57
1,575008.82716:53:57
1,576009.42716:53:57
1,5759.43216:53:57
1,573189.75016:54:02
1,571959.94516:54:06
1,5768210.62716:54:06
1,5725010.87716:54:06
1,571.50012.37716:54:08
1,5725012.62716:54:10
1,5715012.77716:54:16
1,5715012.92716:54:20
1,572.01814.94516:54:27
1,5748215.42716:54:32
1,5751815.94516:54:32
1,575015.99516:54:43
1,571.20017.19516:54:52
1,572.00019.19516:54:56
1,5750019.69516:54:57
1,5730019.99516:55:01
1,5795020.94516:55:27
1,575020.99516:55:50
1,5732021.31516:55:50
1,5763021.94516:55:50
1,5782822.77316:55:54
1,5717222.94516:55:54
1,5725023.19516:56:14
1,5757823.77316:56:31
1,5742224.19516:56:31
1,5738724.58216:56:32
1,5760025.18216:56:32
1,5750025.68216:56:37
1,5710325.78516:56:41
1,572.00027.78516:56:41
1,5789728.68216:56:41
1,571328.69516:56:46
1,5719028.88516:57:00
1,5720029.08516:57:00
1,572.00031.08516:57:12
1,5715031.23516:57:32
1,573331.26816:57:36
1,5757731.84516:57:38
1,5742232.26716:57:38
1,571.00033.26716:57:43
1,5757833.84516:57:51
1,573033.87516:57:59
1,571.42235.29716:57:59
1,572.00037.29716:57:59
1,5725037.54716:57:59
1,5728237.82916:58:10
1,5710037.92916:58:10
1,57537.93416:58:10
1,5710038.03416:58:10
1,5750038.53416:58:10
1,572.50041.03416:58:10
1,572.00043.03416:58:10
1,5710043.13416:58:10
1,571043.14416:58:10
1,571.00044.14416:58:10
1,5650044.64416:58:10
1,561.00045.64416:58:10
1,561.20046.84416:58:10
1,563.00049.84416:58:10
1,5625050.09416:58:10
1,565050.14416:58:10
1,561050.15416:58:10
1,562.39352.54716:58:10
1,5660753.15416:58:14
1,5650053.65416:58:14
1,5630053.95416:58:14
1,5650054.45416:58:14
1,5613.09367.54716:58:14
1,562.50070.04716:58:15
1,5750070.54716:58:15
1,564.40774.95416:58:18
1,5650075.45416:58:18
1,5650075.95416:58:18
1,562075.97416:58:18
1,5650076.47416:58:18
1,5650076.97416:58:18
1,5640077.37416:58:18
1,5610077.47416:58:18
1,5650077.97416:58:18
1,5640078.37416:58:18
1,5610078.47416:58:18
1,5640078.87416:58:18
1,5610078.97416:58:18
1,5650079.47416:58:18
1,5650079.97416:58:18
1,5650080.47416:58:18
1,5650080.97416:58:18
1,5650081.47416:58:18
1,5650081.97416:58:18
1,5650082.47416:58:18
1,5650082.97416:58:18
1,5650083.47416:58:18
1,5650083.97416:58:18
1,5640084.37416:58:18
1,5610084.47416:58:18
1,5640084.87416:58:19
1,5610084.97416:58:19
1,5650085.47416:58:19
1,5640085.87416:58:19
1,5610085.97416:58:19
1,5610086.07416:58:19
1,5630086.37416:58:19
1,5610086.47416:58:21
1,5610086.57416:58:21
1,5650087.07416:58:21
1,5620087.27416:58:21
1,5650087.77416:58:21
1,5615087.92416:58:21
1,5645088.37416:58:21
1,563.56191.93516:58:22
1,5655092.48516:58:22
1,5650092.98516:58:22
1,5665093.63516:58:22
1,5650094.13516:58:22
1,562.00096.13516:58:22
1,5620096.33516:58:22
1,5650096.83516:58:22
1,5610096.93516:58:22
1,5620097.13516:58:22
1,5662897.76316:58:22
1,5637298.13516:58:25
1,561.00099.13516:58:25
1,568.628107.76316:58:32
1,561.372109.13516:58:32
1,56200109.33516:58:37
1,56200109.53516:58:39
1,56500110.03516:58:40
1,56400110.43516:58:42
1,56618111.05316:58:42
1,56500111.55316:59:04
1,568.040119.59316:59:10
1,57382119.97516:59:46
1,5690120.06516:59:51
1,57618120.68316:59:56
1,57170120.85316:59:56
1,58212121.06516:59:56
1,581.960123.02517:00:00
1,56110123.13517:00:02
1,56500123.63517:00:02
1,56390124.02517:00:02
1,58200124.22517:00:07
1,58383124.60817:00:20
1,58117124.72517:00:20
1,579.000133.72517:10:03
1,576.000139.72517:10:03
1,5715.000154.72517:10:03
1,5752154.77717:10:03
1,574.000158.77717:10:03
1,5748158.82517:10:03
1,57452159.27717:10:03
1,571.000160.27717:10:03
1,574.548164.82517:10:03
1,57500165.32517:10:03
1,572.000167.32517:10:03
1,57640167.96517:10:03
1,571.000168.96517:10:03
1,571.000169.96517:10:03
1,57240170.20517:10:03
1,5710.000180.20517:10:03
1,5772180.27717:10:03
1,574.928185.20517:10:03
1,572.500187.70517:10:03
1,571.000188.70517:10:03
1,571.000189.70517:10:03
1,5734189.73917:10:03
1,57500190.23917:10:03
1,575.000195.23917:10:03
1,571.000196.23917:10:03
1,574.038200.27717:10:03
1,57500200.77717:10:03
1,57462201.23917:10:03
1,57438201.67717:10:03
1,57562202.23917:10:03
1,57638202.87717:10:03
1,57500203.37717:10:03
1,571.950205.32717:10:03
1,572.500207.82717:10:03
1,57500208.32717:10:03
1,5710208.33717:10:03
1,57400208.73717:10:03
1,571.261209.99817:10:03
1,5783210.08117:10:03
1,5710.000220.08117:10:03
1,571.000221.08117:10:03
1,571.158222.23917:10:03
1,571.000223.23917:10:03
1,571.000224.23917:10:03
1,57500224.73917:10:03
1,571.342226.08117:10:03
1,575.000231.08117:10:03
1,571.450232.53117:10:03
1,5745232.57617:10:03
1,571.700234.27617:10:03
1,57805235.08117:10:03
1,5715235.09617:10:03
1,57400235.49617:10:03
1,57500235.99617:10:03
1,57680236.67617:10:03
1,5750236.72617:10:03
1,57355237.08117:10:03
1,571.000238.08117:10:03
1,574.000242.08117:10:15
1,572.345244.42617:10:33
1,5720.000264.42617:10:33
1,57700265.12617:10:33
1,571.000266.12617:10:33
1,57955267.08117:10:33
1,57345267.42617:10:45
1,57500267.92617:10:45
1,574.155272.08117:10:45
1,571.445273.52617:10:49
1,57480274.00617:10:49
1,5780274.08617:10:49
1,571.000275.08617:10:49
1,571.000276.08617:10:49
1,57280276.36617:11:07
1,57715277.08117:11:10
1,57285277.36617:11:13
1,571.000278.36617:11:23
1,571.000279.36617:11:24
1,571.000280.36617:11:26
1,572.325282.69117:11:30
1,57200282.89117:11:53
1,5725282.91617:12:10
1,57450283.36617:13:21
1,57550283.91617:13:21
1,57300284.21617:14:28
1,571.500285.71617:14:50
1,5710285.72617:15:21
1,57150285.87617:15:48
1,5744285.92017:16:31
1,571.000286.92017:17:28

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,621,601,631,58
    18-03-20191,591,621,641,59
    15-03-20191,621,581,631,58
    14-03-20191,631,621,631,61
    13-03-20191,571,611,621,56
    12-03-20191,541,571,591,54
    08-03-20191,561,541,561,51
    07-03-20191,591,551,591,55
    06-03-20191,561,591,591,56
    05-03-20191,581,561,601,56
    04-03-20191,671,591,681,58
    01-03-20191,651,661,671,62
    28-02-20191,661,651,671,63
    27-02-20191,601,661,671,60
    26-02-20191,591,601,621,58
    25-02-20191,531,581,601,53
    22-02-20191,551,521,551,50
    21-02-20191,551,531,571,53
    20-02-20191,541,551,551,52
    19-02-20191,551,551,581,54
    18-02-20191,531,541,551,51
    14-02-20191,531,521,551,52
    13-02-20191,471,521,541,47
    12-02-20191,501,471,501,46
    11-02-20191,431,491,491,43
    08-02-20191,421,421,441,41
    07-02-20191,431,431,461,42
    06-02-20191,411,451,471,39
    05-02-20191,401,401,411,39
    04-02-20191,381,381,431,38
    01-02-20191,371,381,391,37
    31-01-20191,401,381,401,37
    30-01-20191,391,381,401,37
    29-01-20191,411,401,441,39
    28-01-20191,341,401,411,34
    25-01-20191,301,341,351,30
    24-01-20191,301,291,311,29
    23-01-20191,301,301,331,29
    22-01-20191,301,291,311,29
    21-01-20191,221,291,301,22
    17-01-20191,261,231,271,21
    16-01-20191,291,261,291,25
    15-01-20191,261,281,281,24
    14-01-20191,301,261,311,26
    11-01-20191,351,311,351,29
    07-01-20191,191,251,251,19