Τιμές Μετοχών

ΕΛΛΗΝΙΚΑ ΠΕΤΡΕΛΑΙΑ

ΕΛΠΕ

9,18

Μεταβολή -0,14 (-1,50%)

Τελ. ενημ: 17:10:32 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
9,33 9,34 9,55 9,55
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
9,17 8,88 8,88 6,78
Άνοιγμα 9,32
Προηγούμενο Κλείσιμο 9,32
Όγκος 78.408
Τζίρος 724.217
Πράξεις 395
Κεφαλαιοποίηση 2.805.730.998
Αριθμός Μετοχών 305.635.185

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
9,32484810:30:00
9,3295710:30:00
9,32298610:30:00
9,326415010:30:00
9,3213628610:30:00
9,32529110:30:00
9,3224053110:30:00
9,324958010:30:00
9,326664610:30:00
9,325069610:30:00
9,271070610:30:01
9,22571110:30:02
9,21271310:30:03
9,238579810:34:27
9,3210089810:35:04
9,321301.02810:35:41
9,3111.02910:35:41
9,3111.03010:35:51
9,3011.03110:36:01
9,2911.03210:36:23
9,32331.06510:38:16
9,32921.15710:38:16
9,32491.20610:38:16
9,32431.24910:38:16
9,29401.28910:40:51
9,301211.41010:40:51
9,252001.61010:41:58
9,242001.81010:41:58
9,24101.82010:42:10
9,242472.06710:42:10
9,282182.28510:42:12
9,282822.56710:42:15
9,25612.62810:43:13
9,284943.12210:57:56
9,30653.18711:01:13
9,30253.21211:01:13
9,30153.22711:01:53
9,30283.25511:04:27
9,301163.37111:04:27
9,303503.72111:04:27
9,3063.72711:04:28
9,30303.75711:04:28
9,314934.25011:08:33
9,322364.48611:08:34
9,322244.71011:08:34
9,31784.78811:08:34
9,311494.93711:08:35
9,32404.97711:09:04
9,321325.10911:09:04
9,321535.26211:09:04
9,32755.33711:10:01
9,32355.37211:10:01
9,322365.60811:12:15
9,32115.61911:12:15
9,32495.66811:14:14
9,331.0006.66811:15:52
9,321476.81511:15:53
9,32606.87511:15:53
9,32386.91311:15:53
9,331047.01711:16:00
9,331357.15211:16:00
9,331.0008.15211:16:43
9,30608.21211:17:18
9,301648.37611:18:09
9,31498.42511:18:30
9,307769.20111:19:55
9,302429.44311:19:55
9,29699.51211:19:55
9,301.00010.51211:34:03
9,3012810.64011:34:04
9,3012310.76311:34:04
9,3011110.87411:34:04
9,307910.95311:34:04
9,304110.99411:35:01
9,3020711.20111:35:01
9,3123111.43211:35:10
9,311311.44511:35:10
9,3119211.63711:35:10
9,314911.68611:40:19
9,3022611.91211:40:43
9,3025112.16311:40:43
9,3025912.42211:40:43
9,297912.50111:40:44
9,2927412.77511:40:44
9,2924513.02011:40:44
9,2910313.12311:41:41
9,2912713.25011:43:21
9,299913.34911:46:14
9,294213.39111:46:15
9,2912413.51511:46:15
9,2950014.01511:47:55
9,2923514.25011:50:21
9,2925214.50211:50:21
9,291314.51511:50:21
9,2911014.62511:50:21
9,2816314.78811:53:21
9,3026415.05211:53:36
9,3013015.18211:53:36
9,3021015.39211:53:36
9,3021215.60411:53:36
9,31215.60611:56:20
9,3124715.85311:56:20
9,3010015.95312:00:19
9,308416.03712:06:02
9,30216.03912:06:02
9,301816.05712:06:02
9,313716.09412:08:24
9,328316.17712:11:17
9,3017216.34912:12:42
9,29216.35112:17:59
9,2920616.55712:17:59
9,291216.56912:17:59
9,2922016.78912:19:24
9,291516.80412:20:01
9,315016.85412:26:12
9,275016.90412:27:02
9,2713417.03812:29:01
9,274917.08712:29:10
9,274917.13612:31:45
9,274917.18512:31:45
9,274917.23412:31:56
9,28117.23512:32:25
9,274917.28412:33:07
9,2813917.42312:34:12
9,285017.47312:42:21
9,281117.48412:43:47
9,2813917.62312:43:47
9,286117.68413:00:39
9,287017.75413:00:39
9,2757118.32513:00:39
9,27518.33013:00:39
9,27118.33113:00:39
9,262718.35813:09:42
9,2610918.46713:11:08
9,266418.53113:12:19
9,26118.53213:12:19
9,26218.53413:12:19
9,26218.53613:12:19
9,2615018.68613:16:43
9,282018.70613:19:02
9,261.00019.70613:19:09
9,277419.78013:19:10
9,2684820.62813:21:51
9,2615220.78013:21:51
9,264720.82713:21:51
9,2611820.94513:21:51
9,2612621.07113:21:51
9,2614121.21213:21:51
9,2610621.31813:21:52
9,2622721.54513:21:52
9,2624721.79213:21:52
9,265221.84413:21:52
9,2622722.07113:32:46
9,261.77323.84413:32:46
9,2622724.07113:32:46
9,264324.11413:32:46
9,2620424.31813:32:46
9,2611724.43513:32:46
9,262924.46413:32:47
9,2627524.73913:32:47
9,251024.74913:33:48
9,2510024.84913:33:48
9,25224.85113:33:48
9,2510724.95813:33:48
9,254825.00613:34:10
9,253025.03613:41:34
9,2620025.23613:51:13
9,266025.29613:51:13
9,2614025.43613:51:13
9,264525.48113:55:14
9,2624325.72413:55:14
9,251525.73913:55:15
9,2522625.96513:55:15
9,26225.96713:56:30
9,2618826.15513:56:30
9,2624726.40214:07:28
9,2624726.64914:16:21
9,2645127.10014:16:22
9,265827.15814:23:20
9,261.93929.09714:23:20
9,2526129.35814:23:20
9,2550529.86314:23:21
9,25929.87214:23:23
9,2529630.16814:23:23
9,2550030.66814:25:54
9,2522630.89414:25:55
9,26330.89714:25:55
9,2614731.04414:25:55
9,274931.09314:28:20
9,2624731.34014:32:27
9,254931.38914:32:47
9,2510031.48914:33:21
9,2582932.31814:39:34
9,2547132.78914:39:34
9,2559533.38414:39:34
9,2623633.62014:39:35
9,272133.64114:39:35
9,2711233.75314:41:54
9,2720433.95714:41:54
9,2714134.09814:41:54
9,27934.10714:41:54
9,273434.14114:41:54
9,2719634.33714:41:54
9,255934.39614:42:32
9,2521034.60614:43:40
9,251034.61614:46:13
9,274934.66514:49:26
9,2530034.96514:50:37
9,264935.01414:55:01
9,2619835.21214:55:01
9,263035.24214:56:40
9,263835.28014:57:27
9,261135.29114:57:27
9,2621335.50414:59:27
9,2528735.79114:59:27
9,256835.85914:59:28
9,24235.86114:59:54
9,2413335.99414:59:54
9,2417536.16914:59:54
9,2413436.30314:59:54
9,2444336.74614:59:55
9,242036.76615:00:36
9,2424737.01315:02:08
9,2520137.21415:02:10
9,2522837.44215:02:10
9,2434837.79015:10:00
9,2410037.89015:10:00
9,23137.89115:10:00
9,235137.94215:10:00
9,2324738.18915:13:27
9,231038.19915:14:38
9,234938.24815:14:38
9,234038.28815:14:38
9,2324738.53515:15:17
9,2362039.15515:15:17
9,2323639.39115:19:57
9,2210039.49115:19:57
9,22239.49315:19:57
9,2266240.15515:19:57
9,2225740.41215:19:57
9,228540.49715:20:05
9,2215840.65515:20:05
9,22440.65915:20:10
9,2222540.88415:20:10
9,2317041.05415:21:30
9,21641.06015:22:31
9,219441.15415:25:30
9,2110041.25415:25:30
9,21141.25515:25:30
9,215541.31015:25:30
9,2140041.71015:25:35
9,2154542.25515:25:36
9,211842.27315:25:36
9,2123642.50915:28:29
9,215042.55915:28:29
9,216442.62315:28:40
9,2118842.81115:28:40
9,2011042.92115:28:56
9,20342.92415:28:56
9,206342.98715:28:56
9,2035043.33715:29:06
9,2012243.45915:30:02
9,215043.50915:31:07
9,2124743.75615:31:07
9,2124744.00315:31:07
9,2145644.45915:31:14
9,2054445.00315:31:14
9,2059645.59915:32:35
9,20445.60315:32:35
9,2035045.95315:32:35
9,201.12847.08115:33:17
9,2124747.32815:33:39
9,202.52249.85015:33:39
9,2050050.35015:33:39
9,2023150.58115:33:39
9,202750.60815:34:05
9,2017350.78115:34:05
9,209350.87415:34:48
9,2025051.12415:34:48
9,201.00052.12415:34:52
9,19252.12615:35:47
9,1950052.62615:35:47
9,191.00053.62615:35:47
9,18253.62815:35:47
9,1815053.77815:35:47
9,181.00054.77815:35:47
9,1827355.05115:35:50
9,187355.12415:35:50
9,1910055.22415:36:57
9,17255.22615:38:06
9,1714855.37415:38:06
9,1919955.57315:42:17
9,1924755.82015:42:17
9,1911255.93215:43:18
9,1924556.17715:43:22
9,198956.26615:43:35
9,1920056.46615:44:17
9,1910856.57415:44:58
9,1913956.71315:44:58
9,1911756.83015:45:04
9,1924857.07815:45:04
9,1927657.35415:45:04
9,1924757.60115:45:23
9,1818557.78615:55:02
9,1911257.89815:55:32
9,199957.99715:55:32
9,2028958.28615:55:32
9,1820458.49015:57:43
9,2085259.34215:57:59
9,201.00060.34215:58:07
9,2027560.61715:58:56
9,2026960.88615:59:26
9,2027361.15915:59:27
9,2069961.85816:00:49
9,201.00062.85816:00:49
9,2011262.97016:00:49
9,2018863.15816:00:49
9,23163.15916:02:22
9,21163.16016:03:06
9,218763.24716:03:06
9,211063.25716:03:07
9,219963.35616:03:08
9,213063.38616:04:19
9,2111963.50516:04:19
9,2112263.62716:07:03
9,23163.62816:10:21
9,2322563.85316:10:21
9,21563.85816:10:22
9,181663.87416:10:23
9,212063.89416:12:13
9,189563.98916:14:22
9,1815064.13916:14:22
9,181.00065.13916:14:22
9,1825565.39416:14:22
9,1824665.64016:14:22
9,1827465.91416:14:22
9,1716566.07916:14:23
9,171.38067.45916:14:45
9,1815567.61416:14:45
9,1812367.73716:15:02
9,1915367.89016:15:09
9,24167.89116:16:01
9,23167.89216:16:42
9,2439968.29116:23:08
9,2413668.42716:23:08
9,2425068.67716:23:08
9,254068.71716:23:08
9,253068.74716:23:08
9,254568.79216:23:08
9,24168.79316:23:47
9,2110068.89316:28:18
9,2221069.10316:34:24
9,2315769.26016:36:04
9,234969.30916:36:04
9,2321769.52616:36:43
9,237469.60016:36:43
9,249969.69916:37:00
9,2410069.79916:37:00
9,2430070.09916:37:00
9,24170.10016:37:00
9,2419270.29216:37:06
9,248770.37916:37:06
9,24170.38016:37:09
9,2316070.54016:39:10
9,238570.62516:42:38
9,2324070.86516:42:38
9,22170.86616:42:41
9,22270.86816:49:19
9,2124271.11016:49:24
9,219871.20816:53:27
9,216071.26816:55:08
9,2125571.52316:57:44
9,22171.52416:58:23
9,212771.55116:58:50
9,2113371.68416:59:10
9,2112271.80616:59:24
9,2144172.24716:59:42
9,1827972.52617:10:32
9,185972.58517:10:32
9,1846073.04517:10:32
9,1838173.42617:10:32
9,181073.43617:10:32
9,186773.50317:10:32
9,1812273.62517:10:32
9,1824773.87217:10:32
9,1845574.32717:10:32
9,181.00075.32717:10:32
9,1890976.23617:10:32
9,189176.32717:10:32
9,18876.33517:10:32
9,1895977.29417:10:32
9,1833077.62417:10:32
9,1824777.87117:10:32
9,187777.94817:10:32
9,1846078.40817:10:32

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