Τιμές Μετοχών

ΕΛΑΣΤΡΟΝ

ΕΛΣΤΡ

1,42

Μεταβολή -0,01 (-0,70%)

Τελ. ενημ: 17:11:47 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,44 1,43 1,56 1,56
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,39 1,38 1,38 1,11
Άνοιγμα 1,44
Προηγούμενο Κλείσιμο 1,43
Όγκος 8.833
Τζίρος 12.354
Πράξεις 20
Κεφαλαιοποίηση 26.158.553
Αριθμός Μετοχών 18.421.516

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,4470070010:58:39
1,433001.00011:36:23
1,40731.07311:44:31
1,405001.57312:00:32
1,415502.12313:40:02
1,41502.17314:23:36
1,414502.62314:23:36
1,41502.67315:12:21
1,40182.69115:12:21
1,409323.62315:12:21
1,40683.69116:00:18
1,401163.80716:00:18
1,396004.40716:00:18
1,391.2165.62316:00:18
1,397846.40716:10:30
1,392006.60716:10:30
1,391.0007.60716:10:30
1,391.1168.72316:10:30
1,42508.77317:11:47
1,42608.83317:11:47

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,321,311,351,31
    18-03-20191,361,331,361,33
    15-03-20191,351,351,371,33
    14-03-20191,331,361,391,33
    13-03-20191,341,361,381,32
    12-03-20191,311,321,351,31
    08-03-20191,331,341,341,30
    07-03-20191,361,341,361,29
    06-03-20191,331,381,381,33
    05-03-20191,321,361,361,32
    04-03-20191,351,341,371,32
    01-03-20191,351,351,361,32
    28-02-20191,301,341,351,29
    27-02-20191,261,271,271,25
    26-02-20191,291,291,301,27
    25-02-20191,301,291,311,27
    22-02-20191,291,301,301,29
    21-02-20191,281,281,291,27
    20-02-20191,281,291,301,27
    19-02-20191,291,291,321,28
    18-02-20191,281,291,321,28
    14-02-20191,311,341,341,31
    13-02-20191,321,341,361,32
    12-02-20191,281,351,351,28
    11-02-20191,291,321,321,25
    08-02-20191,241,281,281,24
    07-02-20191,241,261,271,24
    06-02-20191,241,261,281,24
    05-02-20191,251,251,261,24
    04-02-20191,221,251,251,20
    01-02-20191,221,251,251,22
    31-01-20191,261,251,261,23
    30-01-20191,261,251,271,24
    29-01-20191,251,261,271,24
    28-01-20191,241,241,241,22
    25-01-20191,221,251,281,22
    24-01-20191,171,221,221,17
    23-01-20191,171,171,181,15
    22-01-20191,181,181,181,16
    21-01-20191,151,171,171,15
    17-01-20191,151,181,181,13
    16-01-20191,141,141,151,14
    15-01-20191,161,151,161,15
    14-01-20191,171,201,201,17
    11-01-20191,171,201,201,17
    07-01-20191,171,181,181,16