Τιμές Μετοχών

ΕΛΧΑ

1,80

Μεταβολή -0,06 (-3,23%)

Τελ. ενημ: 17:17:56 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,87 1,86 2,07 2,07
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,78 1,74 1,71 1,15
Άνοιγμα 1,86
Προηγούμενο Κλείσιμο 1,86
Όγκος 93.746
Τζίρος 172.340
Πράξεις 188
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,861.0001.00011:02:28
1,861.0002.00011:02:34
1,864152.41511:03:10
1,866233.03811:03:27
1,864123.45011:03:42
1,865504.00011:03:55
1,861.0005.00011:03:57
1,861.0006.00011:03:59
1,861.0007.00011:07:29
1,861.0008.00011:07:29
1,861.0009.00011:08:00
1,861.00010.00011:08:48
1,861.00011.00011:10:29
1,862.00013.00011:10:52
1,8650013.50011:11:59
1,8610013.60011:13:40
1,8623213.83211:13:40
1,8666814.50011:13:40
1,8633214.83211:13:57
1,8616815.00011:13:57
1,8615815.15811:23:47
1,879215.25011:23:47
1,875015.30012:00:52
1,875015.35012:03:13
1,875015.40012:05:39
1,878015.48012:09:18
1,871.00016.48012:09:48
1,861.00017.48012:10:15
1,861.00018.48012:11:31
1,861.00019.48012:11:48
1,861.00020.48012:11:54
1,8650020.98012:12:10
1,8650021.48012:12:20
1,861.00022.48012:12:27
1,8660023.08012:12:48
1,8620023.28012:12:56
1,8620023.48012:13:01
1,861.00024.48012:14:56
1,8625024.73012:15:17
1,8625024.98012:15:30
1,8650025.48012:15:47
1,861.00026.48012:16:19
1,861.00027.48012:16:51
1,861.00028.48012:17:06
1,8650028.98012:18:08
1,8620029.18012:18:32
1,865029.23012:18:32
1,8610029.33012:18:32
1,8620029.53012:18:32
1,868029.61012:18:32
1,8642030.03012:18:32
1,8650030.53012:18:50
1,861.00031.53012:19:00
1,865031.58012:20:20
1,863031.61012:35:25
1,8610031.71012:39:57
1,8515031.86012:41:22
1,8510031.96012:41:22
1,8575032.71012:41:22
1,8572033.43012:41:33
1,8560034.03012:44:45
1,853.93037.96012:46:46
1,854038.00012:47:14
1,8529038.29012:47:14
1,8529038.58012:50:11
1,8415038.73012:55:05
1,845038.78012:55:05
1,8410538.88513:01:34
1,831.00039.88513:04:17
1,831.00040.88513:04:24
1,8352341.40813:04:43
1,8345841.86613:04:52
1,8339642.26213:05:03
1,8339642.65813:05:12
1,8322742.88513:05:28
1,831.00043.88513:05:32
1,831.00044.88513:05:34
1,8347845.36313:06:07
1,8345945.82213:06:17
1,8369346.51513:06:28
1,8337046.88513:06:42
1,831.00047.88513:06:49
1,831.00048.88513:06:51
1,8363949.52413:07:39
1,8347850.00213:07:52
1,8352850.53013:08:01
1,8335550.88513:08:08
1,831.00051.88513:08:12
1,831.00052.88513:08:14
1,8355553.44013:08:58
1,8363254.07213:09:07
1,8341554.48713:09:25
1,8339854.88513:09:32
1,832.00056.88513:09:40
1,8410056.98513:14:08
1,8423757.22213:14:08
1,8422857.45013:15:31
1,841057.46013:33:45
1,8339057.85013:34:30
1,83857.85813:45:47
1,831057.86813:45:47
1,835057.91813:45:47
1,8378258.70013:45:47
1,841.00059.70013:50:21
1,841.00060.70013:50:28
1,841.00061.70013:50:49
1,841.00062.70013:50:54
1,841.00063.70013:50:57
1,841.00064.70013:50:59
1,841.00065.70013:51:30
1,841.00066.70013:51:44
1,841.00067.70013:51:47
1,841.00068.70013:51:47
1,8321868.91814:01:14
1,8321869.13614:01:14
1,8343669.57214:01:14
1,8310069.67214:01:14
1,8387270.54414:01:14
1,8360071.14414:01:14
1,831.00072.14414:01:14
1,8355672.70014:01:14
1,8364473.34414:03:51
1,831073.35414:04:26
1,8354673.90014:06:56
1,837073.97014:28:10
1,833074.00014:28:10
1,8333374.33314:37:20
1,8340074.73314:37:20
1,821074.74314:38:43
1,822.00076.74314:38:43
1,8250077.24314:43:09
1,8210077.34314:51:49
1,821077.35314:53:10
1,814077.39314:53:54
1,811.71079.10314:59:36
1,8129079.39314:59:36
1,8121079.60315:09:58
1,811079.61315:09:58
1,811.00080.61315:09:58
1,8178081.39315:09:58
1,8122081.61315:13:13
1,8148082.09315:13:13
1,8188982.98215:13:23
1,8163183.61315:13:23
1,8010083.71315:13:37
1,7921083.92315:13:37
1,792.00085.92315:13:37
1,791585.93815:16:50
1,798586.02315:21:00
1,7910086.12315:24:12
1,795086.17315:37:34
1,791086.18315:46:44
1,799086.27315:46:44
1,7910086.37315:47:18
1,7910086.47315:48:02
1,791086.48315:50:43
1,799086.57315:50:43
1,7924586.81815:51:32
1,79586.82315:53:50
1,7910086.92315:53:50
1,7929587.21815:56:03
1,7941087.62815:56:03
1,7979588.42315:56:55
1,791088.43315:58:25
1,7910088.53316:03:46
1,791088.54316:07:03
1,7810088.64316:07:03
1,788588.72816:07:03
1,7880589.53316:07:03
1,7850690.03916:13:39
1,796090.09916:19:00
1,7945090.54916:19:00
1,7910090.64916:24:12
1,802790.67616:27:18
1,802790.70316:36:28
1,8010090.80316:50:13
1,8010090.90316:51:46
1,809991.00216:53:35
1,8014091.14216:55:08
1,805091.19216:56:50
1,7913691.32816:59:52
1,8028491.61217:10:32
1,801.00092.61217:10:32
1,8031692.92817:10:32
1,8010093.02817:10:32
1,8069493.72217:14:02
1,80593.72717:16:23
1,801993.74617:17:56

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,471,451,481,43
    18-03-20191,491,471,491,45
    15-03-20191,501,471,501,47
    14-03-20191,471,491,501,47
    13-03-20191,461,471,491,45
    12-03-20191,461,461,461,42
    08-03-20191,461,421,461,42
    07-03-20191,491,471,491,46
    06-03-20191,471,501,501,47
    05-03-20191,481,471,491,46
    04-03-20191,501,481,511,48
    01-03-20191,511,491,521,48
    28-02-20191,481,511,521,48
    27-02-20191,451,491,491,45
    26-02-20191,471,481,531,45
    25-02-20191,471,491,491,45
    22-02-20191,491,451,491,45
    21-02-20191,481,481,501,47
    20-02-20191,491,481,501,45
    19-02-20191,481,481,501,47
    18-02-20191,491,491,511,47
    14-02-20191,451,471,501,45
    13-02-20191,461,471,471,45
    12-02-20191,481,451,491,44
    11-02-20191,491,471,491,46
    08-02-20191,431,461,481,42
    07-02-20191,501,431,501,42
    06-02-20191,471,441,481,43
    05-02-20191,421,461,471,39
    04-02-20191,381,401,401,37
    01-02-20191,391,381,411,38
    31-01-20191,381,401,411,38
    30-01-20191,401,411,411,36
    29-01-20191,351,391,401,35
    28-01-20191,371,361,401,35
    25-01-20191,351,371,381,35
    24-01-20191,361,361,381,35
    23-01-20191,331,361,371,33
    22-01-20191,281,341,351,28
    21-01-20191,301,271,321,27
    17-01-20191,291,291,321,28
    16-01-20191,311,301,321,29
    15-01-20191,301,301,311,29
    14-01-20191,301,291,301,28
    11-01-20191,341,301,351,29
    07-01-20191,251,241,251,23