Τιμές Μετοχών

ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ

ΕΤΕ

2,88

Μεταβολή -0,01 (-0,35%)

Τελ. ενημ: 17:19:58 - 6-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2,92 3,07 3,15 3,15
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2,85 2,88 2,76 0,92
Άνοιγμα 2,90
Προηγούμενο Κλείσιμο 2,89
Όγκος 1.553.568
Τζίρος 4.491.174
Πράξεις 216
Κεφαλαιοποίηση 26.343.796.398
Αριθμός Μετοχών 9.147.151.527

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2,90454516:52:49
2,9050755216:53:41
2,9014469616:53:41
2,9015384916:53:50
2,903351.18416:54:04
2,909982.18216:54:04
2,906672.84916:54:04
2,902533.10216:54:04
2,901.0144.11616:54:04
2,905004.61616:54:21
2,902764.89216:54:21
2,90194.91116:54:29
2,90274.93816:54:29
2,90534.99116:54:33
2,909015.89216:54:47
2,901736.06516:54:47
2,904146.47916:54:47
2,903586.83716:54:47
2,901586.99516:54:47
2,9067.00116:54:49
2,901.0008.00116:55:01
2,906528.65316:55:12
2,90558.70816:55:15
2,90598.76716:55:27
2,906299.39616:55:28
2,901109.50616:55:42
2,90919.59716:55:42
2,9053010.12716:55:42
2,9062910.75616:55:42
2,9020010.95616:55:42
2,901.34412.30016:55:42
2,9062812.92816:55:42
2,9075513.68316:55:42
2,9092514.60816:55:42
2,909514.70316:55:42
2,9066215.36516:55:43
2,903515.40016:55:43
2,9172416.12416:56:04
2,919316.21716:56:04
2,9118316.40016:56:04
2,912516.42516:56:25
2,912716.45216:56:42
2,915816.51016:56:48
2,912516.53516:56:55
2,9158117.11616:56:55
2,9144917.56516:56:57
2,911.02818.59316:56:57
2,9111918.71216:57:00
2,9135019.06216:57:01
2,912619.08816:57:05
2,912319.11116:57:06
2,913619.14716:57:10
2,9174519.89216:57:24
2,911.59021.48216:57:24
2,911.29722.77916:57:24
2,9177223.55116:57:24
2,9154624.09716:57:25
2,9118124.27816:57:25
2,911.00025.27816:57:39
2,9113825.41616:57:39
2,914.82130.23716:57:39
2,913630.27316:57:45
2,916730.34016:57:45
2,9137130.71116:57:45
2,911730.72816:57:45
2,913130.75916:57:49
2,911730.77616:57:49
2,9150031.27616:58:05
2,9165231.92816:58:10
2,911.16533.09316:58:13
2,9112.88745.98016:58:13
2,9165546.63516:58:13
2,916.50053.13516:58:13
2,9016753.30216:58:14
2,9082754.12916:58:16
2,9020054.32916:58:16
2,904854.37716:58:16
2,901.00155.37816:58:18
2,9036855.74616:58:18
2,9089856.64416:58:18
2,9061757.26116:58:18
2,9099858.25916:58:18
2,902658.28516:58:29
2,908858.37316:58:29
2,904358.41616:58:29
2,9096659.38216:58:32
2,9075460.13616:58:32
2,902560.16116:58:33
2,905060.21116:58:39
2,901860.22916:58:55
2,9015660.38516:58:55
2,9095661.34116:58:57
2,9012561.46616:59:08
2,9068562.15116:59:08
2,9082462.97516:59:08
2,901.22664.20116:59:08
2,903064.23116:59:11
2,90264.23316:59:11
2,902564.25816:59:11
2,9188865.14616:59:12
2,911.35966.50516:59:12
2,9113366.63816:59:12
2,902.50069.13816:59:13
2,905.97375.11116:59:13
2,901.24776.35816:59:13
2,901.00077.35816:59:16
2,9012677.48416:59:16
2,9025077.73416:59:20
2,9018077.91416:59:20
2,9044478.35816:59:20
2,903.59481.95216:59:22
2,892681.97816:59:27
2,8911382.09116:59:30
2,8913782.22816:59:32
2,8997483.20216:59:37
2,895983.26116:59:37
2,901.00084.26116:59:42
2,891484.27516:59:43
2,901.16285.43716:59:45
2,8923685.67316:59:47
2,894585.71816:59:48
2,893285.75016:59:49
2,891.00286.75216:59:49
2,891186.76316:59:49
2,892386.78616:59:49
2,893586.82116:59:50
2,896586.88616:59:50
2,894486.93016:59:50
2,8960987.53916:59:51
2,904.52492.06316:59:52
2,901.02593.08816:59:52
2,9064793.73516:59:52
2,9018793.92216:59:52
2,8910394.02516:59:53
2,8911594.14016:59:53
2,901.60695.74616:59:53
2,9016595.91116:59:53
2,9064796.55816:59:53
2,901.16597.72316:59:53
2,9026197.98416:59:53
2,893298.01616:59:53
2,8936598.38116:59:54
2,891398.39416:59:55
2,891.05099.44416:59:55
2,896899.51216:59:55
2,88500100.01217:09:51
2,881.500101.51217:09:51
2,88609102.12117:09:51
2,881.015103.13617:09:51
2,881.136104.27217:09:51
2,881.283105.55517:09:51
2,8861105.61617:09:51
2,88250105.86617:09:51
2,882.590108.45617:09:51
2,88600109.05617:09:51
2,883.500112.55617:09:51
2,881.610114.16617:09:51
2,886.690120.85617:09:51
2,88397121.25317:09:51
2,88103121.35617:09:51
2,881.266122.62217:09:51
2,882.500125.12217:09:51
2,885.700130.82217:09:51
2,8810.534141.35617:09:51
2,88200141.55617:09:51
2,881.417142.97317:09:51
2,881.502144.47517:09:51
2,8881144.55617:09:51
2,88369144.92517:09:51
2,88452145.37717:09:51
2,881.179146.55617:09:51
2,88328146.88417:09:51
2,88453147.33717:09:51
2,881.512148.84917:09:51
2,8840148.88917:09:51
2,88309149.19817:09:51
2,88500149.69817:09:51
2,881.000150.69817:09:51
2,883.819154.51717:09:51
2,882.000156.51717:09:51
2,8850156.56717:09:51
2,88833157.40017:09:51
2,882.778160.17817:09:51
2,88250160.42817:09:51
2,888.000168.42817:09:51
2,8850168.47817:09:51
2,881.500169.97817:09:51
2,881.726171.70417:09:51
2,881.556173.26017:09:51
2,883.856177.11617:09:51
2,885.000182.11617:09:51
2,88500182.61617:09:51
2,88900183.51617:09:51
2,8890183.60617:09:51
2,8816.930200.53617:09:51
2,8820200.55617:09:51
2,881.165201.72117:09:51
2,8810.000211.72117:10:52
2,881.854213.57517:10:52
2,88100213.67517:10:52
2,881.750215.42517:10:52
2,885215.43017:10:52
2,881.000216.43017:10:52
2,88130216.56017:10:52
2,88500217.06017:10:52
2,882.074219.13417:11:03
2,888.000227.13417:11:58
2,881.091228.22517:12:02
2,886228.23117:13:34
2,881228.23217:13:41
2,885228.23717:15:33
2,8810.000238.23717:16:56
2,88400238.63717:16:59
2,881.419240.05617:17:02
2,881.000241.05617:19:50
2,88136241.19217:19:58

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,731,681,741,67
    18-03-20191,701,721,761,70
    15-03-20191,701,701,751,67
    14-03-20191,601,671,711,58
    13-03-20191,571,591,601,52
    12-03-20191,551,571,591,55
    08-03-20191,591,551,591,54
    07-03-20191,621,611,691,60
    06-03-20191,521,621,641,51
    05-03-20191,511,511,551,44
    04-03-20191,631,511,651,49
    01-03-20191,611,571,681,57
    28-02-20191,461,591,661,45
    27-02-20191,411,461,461,40
    26-02-20191,461,411,461,39
    25-02-20191,361,461,491,36
    22-02-20191,381,351,391,32
    21-02-20191,281,361,391,28
    20-02-20191,251,271,291,23
    19-02-20191,241,251,281,24
    18-02-20191,131,231,231,13
    14-02-20191,101,081,131,08
    13-02-20191,121,101,131,10
    12-02-20191,111,111,121,09
    11-02-20191,061,101,101,05
    08-02-20191,051,071,081,04
    07-02-20191,071,071,091,02
    06-02-20191,071,081,111,06
    05-02-20191,051,061,091,02
    04-02-20191,001,031,061,00
    01-02-20190,951,001,000,95
    31-01-20190,990,980,990,97
    30-01-20190,990,971,000,97
    29-01-20190,960,970,980,94
    28-01-20190,980,961,010,95
    25-01-20190,980,961,020,94
    24-01-20190,950,970,980,91
    23-01-20190,970,960,990,95
    22-01-20190,920,970,980,91
    21-01-20190,950,920,970,90
    17-01-20191,000,961,020,94
    16-01-20191,011,001,050,99
    15-01-20191,091,001,100,96
    14-01-20191,141,081,141,07
    11-01-20191,181,141,191,14
    07-01-20191,071,071,091,07