Τιμές Μετοχών

ΕΥΑΘ

ΕΥΑΠΣ

5,14

Μεταβολή -0,06 (-1,15%)

Τελ. ενημ: 17:10:41 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
5,38 5,20 5,66 5,66
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
5,08 5,08 4,90 4,10
Άνοιγμα 5,26
Προηγούμενο Κλείσιμο 5,20
Όγκος 3.710
Τζίρος 19.337
Πράξεις 34
Κεφαλαιοποίηση 186.582.000
Αριθμός Μετοχών 36.300.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
5,264411:25:14
5,26667011:43:09
5,287014011:43:09
5,3030044011:43:09
5,364048011:48:26
5,3625073011:48:26
5,3817090011:48:26
5,381091011:54:01
5,383094011:55:26
5,302601.20012:57:12
5,24301.23013:11:13
5,24901.32013:11:13
5,24101.33013:13:47
5,202301.56013:13:47
5,20431.60313:35:01
5,201771.78013:57:55
5,20401.82013:57:55
5,20201.84014:33:05
5,16701.91014:48:37
5,14651.97514:49:21
5,14352.01015:14:20
5,142002.21015:14:20
5,16202.23015:43:07
5,0852.23516:05:11
5,08452.28016:17:29
5,08302.31016:27:34
5,122002.51016:41:12
5,12552.56516:43:20
5,142702.83516:43:20
5,164483.28316:43:20
5,161203.40316:43:20
5,201073.51016:44:50
5,102003.71016:46:20
5,1403.71017:10:41

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20194,554,554,554,52
    18-03-20194,564,544,564,45
    15-03-20194,504,574,574,50
    14-03-20194,504,474,504,47
    13-03-20194,424,484,494,40
    12-03-20194,464,404,464,40
    08-03-20194,434,434,434,43
    07-03-20194,474,504,504,42
    06-03-20194,504,474,574,46
    05-03-20194,604,474,604,47
    04-03-20194,424,604,604,40
    01-03-20194,504,414,504,40
    28-02-20194,454,464,504,37
    27-02-20194,454,464,484,40
    26-02-20194,404,454,504,40
    25-02-20194,484,454,504,45
    22-02-20194,444,384,454,38
    21-02-20194,484,444,484,43
    20-02-20194,504,504,504,50
    19-02-20194,554,554,554,55
    18-02-20194,504,504,504,46
    14-02-20194,434,454,534,41
    13-02-20194,544,524,554,50
    12-02-20194,504,464,534,45
    11-02-20194,544,474,544,45
    08-02-20194,474,504,504,41
    07-02-20194,474,474,494,46
    06-02-20194,324,474,494,32
    05-02-20194,374,344,404,33
    04-02-20194,294,324,364,28
    01-02-20194,384,364,394,34
    31-01-20194,474,464,474,29
    30-01-20194,404,394,404,39
    29-01-20194,394,454,454,39
    28-01-20194,384,384,394,36
    25-01-20194,364,364,374,26
    24-01-20194,344,294,344,28
    23-01-20194,304,314,344,29
    22-01-20194,304,304,344,30
    21-01-20194,284,304,304,22
    17-01-20194,244,304,304,24
    16-01-20194,184,154,254,14
    15-01-20194,254,144,254,14
    14-01-20194,254,234,254,14
    11-01-20194,254,184,254,18
    07-01-20194,304,274,304,26