Τιμές Μετοχών

ΕΛΛΗΝΙΚΑ ΠΕΤΡΕΛΑΙΑ

ΕΛΠΕ

8,31

Μεταβολή -0,05 (-0,60%)

Τελ. ενημ: 17:19:05 - 6-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
8,49 8,65 8,70 9,55
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
8,29 8,31 8,31 7,60
Άνοιγμα 8,49
Προηγούμενο Κλείσιμο 8,36
Όγκος 50.557
Τζίρος 421.502
Πράξεις 28
Κεφαλαιοποίηση 2.539.828.387
Αριθμός Μετοχών 305.635.185

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
8,36313116:52:53
8,3625328416:52:53
8,363832216:52:53
8,3610042216:52:53
8,3510052216:55:53
8,3525077216:57:31
8,361078216:59:17
8,351980116:59:42
8,351381416:59:51
8,31181517:09:57
8,311282717:09:57
8,3110893517:09:57
8,311094517:09:57
8,313231.26817:09:57
8,31551.32317:09:57
8,31901.41317:09:57
8,31811.49417:09:57
8,311771.67117:09:57
8,31361.70717:09:57
8,312061.91317:09:57
8,31441.95717:09:57
8,311002.05717:09:57
8,31492.10617:09:57
8,311002.20617:11:16
8,312462.45217:16:39
8,312502.70217:17:25
8,31692.77117:18:45
8,3122.77317:19:05

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20198,398,408,448,28
    18-03-20198,528,478,588,39
    15-03-20198,448,558,558,37
    14-03-20198,468,438,488,28
    13-03-20198,298,408,408,24
    12-03-20198,278,298,298,12
    08-03-20198,258,168,258,07
    07-03-20198,318,258,398,25
    06-03-20198,298,358,428,25
    05-03-20198,238,298,358,19
    04-03-20198,318,248,428,21
    01-03-20198,088,318,398,04
    28-02-20198,008,048,077,95
    27-02-20198,008,078,157,96
    26-02-20197,838,018,067,79
    25-02-20197,847,857,917,84
    22-02-20197,837,887,947,81
    21-02-20197,847,857,957,84
    20-02-20197,797,907,917,79
    19-02-20197,887,897,917,80
    18-02-20197,777,887,907,77
    14-02-20197,737,857,857,73
    13-02-20197,787,857,887,76
    12-02-20197,837,877,897,79
    11-02-20197,897,877,897,75
    08-02-20197,807,857,897,69
    07-02-20197,867,807,867,75
    06-02-20197,807,847,907,76
    05-02-20197,777,887,887,74
    04-02-20197,657,817,877,65
    01-02-20197,757,727,757,62
    31-01-20197,757,667,867,66
    30-01-20197,637,807,847,55
    29-01-20197,627,707,707,53
    28-01-20197,707,627,757,61
    25-01-20197,697,707,807,64
    24-01-20197,797,697,797,67
    23-01-20197,717,787,797,66
    22-01-20197,697,717,907,57
    21-01-20197,477,657,657,40
    17-01-20197,577,607,687,43
    16-01-20197,627,657,667,51
    15-01-20197,637,627,707,47
    14-01-20197,557,617,617,44
    11-01-20197,567,607,607,50
    07-01-20197,597,607,617,48