Τιμές Μετοχών

ΕΛΤΟΝ

ΕΛΤΟΝ

1,79

Μεταβολή 0,06 (3,47%)

Τελ. ενημ: 17:17:15 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,82 1,79 1,91 1,91
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,72 1,68 1,68 1,10
Άνοιγμα 1,73
Προηγούμενο Κλείσιμο 1,73
Όγκος 45.728
Τζίρος 81.421
Πράξεις 142
Κεφαλαιοποίηση 47.847.035
Αριθμός Μετοχών 26.730.187

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,73232310:30:18
1,7378080310:32:09
1,735001.30310:52:01
1,73601.36310:56:22
1,73451.40810:59:02
1,73251.43311:16:25
1,741801.61311:16:25
1,742301.84311:17:10
1,747702.61311:17:15
1,752902.90311:17:15
1,752003.10311:17:15
1,755103.61311:17:19
1,752203.83311:17:53
1,75803.91311:17:53
1,732704.18311:20:29
1,72304.21311:21:35
1,755004.71311:44:23
1,751254.83811:46:38
1,754005.23811:46:38
1,75405.27811:47:26
1,752005.47811:47:26
1,75805.55811:47:26
1,755006.05811:47:26
1,754006.45811:47:26
1,769987.45611:47:33
1,764407.89611:49:06
1,762608.15611:49:13
1,76998.25511:52:20
1,76338.28811:52:26
1,7688.29611:52:31
1,7628.29811:52:37
1,7558.30311:52:46
1,752758.57811:57:43
1,752008.77811:57:43
1,75258.80311:57:43
1,764009.20312:00:28
1,775009.70312:00:46
1,7750010.20312:05:00
1,7750010.70312:05:00
1,7920010.90312:07:51
1,7920011.10312:07:51
1,7955711.66012:07:51
1,7920011.86012:07:51
1,7950012.36012:09:55
1,7980013.16012:10:10
1,8039013.55012:10:32
1,8011013.66012:10:39
1,8025013.91012:10:39
1,791.00014.91012:11:10
1,7950015.41012:11:59
1,794315.45312:12:03
1,79515.45812:15:09
1,7850015.95812:19:36
1,781.00016.95812:21:12
1,7816817.12612:29:22
1,7739017.51612:29:22
1,771.00018.51612:29:22
1,7610018.61612:29:22
1,7620018.81612:29:22
1,7650019.31612:29:22
1,7644219.75812:29:27
1,7720019.95812:33:45
1,7843720.39512:49:57
1,7825020.64512:49:57
1,7831320.95812:49:57
1,7950021.45812:59:36
1,7937021.82813:05:43
1,7933022.15813:05:43
1,7917022.32813:07:04
1,791.00023.32813:07:04
1,7950023.82813:07:04
1,8050024.32813:07:04
1,8030024.62813:07:04
1,8050025.12813:07:04
1,803025.15813:07:09
1,801.28526.44313:14:12
1,799926.54213:16:35
1,7943126.97313:17:41
1,796927.04213:21:18
1,7950027.54213:21:18
1,8043127.97313:21:52
1,791.00028.97313:34:22
1,7725029.22313:35:57
1,7647029.69313:37:20
1,7840030.09313:39:19
1,7925030.34313:41:39
1,7960030.94313:41:39
1,8030031.24313:41:39
1,8056931.81213:41:39
1,803131.84313:41:58
1,8046932.31213:42:32
1,8050032.81213:43:02
1,803132.84313:43:55
1,8036933.21213:49:27
1,8015033.36213:49:27
1,8150033.86213:49:27
1,8150034.36213:49:27
1,8110034.46213:50:10
1,8210034.56213:52:36
1,8125034.81213:53:07
1,8113134.94313:54:03
1,811934.96213:58:46
1,8120035.16213:58:46
1,8150035.66214:00:14
1,8118135.84314:03:18
1,811935.86214:03:18
1,8240036.26214:05:02
1,8250036.76214:05:02
1,8210036.86214:05:18
1,8110036.96214:05:18
1,816137.02314:05:36
1,8050037.52314:23:39
1,7930037.82314:23:39
1,7820038.02314:23:39
1,8143938.46214:26:25
1,8150038.96214:26:25
1,8244039.40214:26:25
1,8250039.90214:26:25
1,8212140.02314:26:25
1,7830040.32314:32:24
1,7925040.57314:57:29
1,7930040.87315:15:27
1,7970041.57315:15:35
1,7825041.82315:23:59
1,7825042.07315:28:07
1,7875042.82315:28:07
1,799942.92215:53:03
1,7820143.12316:06:18
1,7910043.22316:15:41
1,8010043.32316:16:12
1,8061043.93316:16:25
1,8039044.32316:16:25
1,7950044.82316:25:13
1,783044.85316:42:43
1,781944.87216:52:50
1,7820645.07816:52:50
1,79345.08116:52:53
1,791045.09116:57:02
1,792245.11317:10:51
1,7925045.36317:16:56
1,7921545.57817:17:15
1,7915045.72817:17:15

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,451,441,451,40
    18-03-20191,471,451,471,40
    15-03-20191,511,451,511,43
    14-03-20191,461,461,481,41
    13-03-20191,431,421,431,38
    12-03-20191,461,431,461,40
    08-03-20191,431,401,461,37
    07-03-20191,471,431,491,41
    06-03-20191,451,431,451,41
    05-03-20191,451,451,471,44
    04-03-20191,431,421,481,39
    01-03-20191,431,401,431,35
    28-02-20191,481,391,481,37
    27-02-20191,451,381,471,38
    26-02-20191,451,431,471,40
    25-02-20191,481,451,481,42
    22-02-20191,501,461,501,45
    21-02-20191,491,481,491,44
    20-02-20191,531,451,531,45
    19-02-20191,561,531,561,48
    18-02-20191,531,531,531,53
    14-02-20191,491,491,501,46
    13-02-20191,501,451,501,43
    12-02-20191,491,481,521,47
    11-02-20191,431,471,481,43
    08-02-20191,401,431,501,39
    07-02-20191,401,391,401,35
    06-02-20191,401,381,401,33
    05-02-20191,381,391,391,33
    04-02-20191,391,351,391,33
    01-02-20191,381,371,381,35
    31-01-20191,361,371,371,36
    30-01-20191,371,361,371,36
    29-01-20191,361,361,371,33
    28-01-20191,361,361,361,35
    25-01-20191,341,361,371,34
    23-01-20191,311,341,381,31
    22-01-20191,371,361,371,35
    21-01-20191,291,341,381,22
    16-01-20191,311,311,321,31
    15-01-20191,281,301,331,27
    14-01-20191,241,291,311,24
    11-01-20191,261,271,291,26
    07-01-20191,251,251,251,24