Τιμές Μετοχών

ΕΥΔΑΠ

ΕΥΔΑΠ

7,85

Μεταβολή -0,02 (-0,25%)

Τελ. ενημ: 17:10:46 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
7,92 8,06 8,33 8,33
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
7,67 7,78 7,70 4,88
Άνοιγμα 7,77
Προηγούμενο Κλείσιμο 7,87
Όγκος 50.256
Τζίρος 393.161
Πράξεις 307
Κεφαλαιοποίηση 836.025.000
Αριθμός Μετοχών 106.500.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
7,773310:30:14
7,77293210:30:14
7,7713310:30:14
7,86326510:34:14
7,86188310:35:31
7,8223531810:38:27
7,8012944710:43:50
7,805049710:43:50
7,8012161810:49:53
7,806468210:49:53
7,8125093210:52:10
7,821321.06410:52:10
7,824801.54410:52:11
7,821531.69710:52:15
7,842201.91710:53:15
7,84301.94710:53:36
7,83251.97210:58:56
7,832252.19711:03:58
7,832552.45211:03:58
7,832502.70211:03:58
7,831072.80911:03:58
7,83162.82511:05:01
7,82972.92211:05:31
7,822303.15211:05:31
7,82233.17511:05:36
7,82823.25711:05:36
7,843003.55711:06:27
7,821453.70211:15:12
7,822943.99611:15:12
7,821204.11611:15:12
7,80654.18111:15:12
7,785004.68111:15:12
7,78984.77911:15:12
7,782285.00711:15:13
7,841005.10711:16:38
7,832505.35711:23:24
7,83725.42911:23:25
7,831785.60711:24:01
7,85155.62211:24:02
7,85995.72111:24:02
7,851015.82211:24:15
7,862826.10411:24:15
7,869757.07911:24:15
7,871.0008.07911:24:15
7,872928.37111:24:15
7,8788.37911:24:44
7,878429.22111:24:44
7,871439.36411:24:58
7,87159.37911:25:16
7,873079.68611:25:27
7,871199.80511:25:27
7,87159.82011:25:28
7,87599.87911:25:29
7,8844110.32011:25:29
7,885910.37911:25:41
7,8844110.82011:25:41
7,8850011.32011:25:42
7,8750011.82011:25:48
7,8510011.92011:28:41
7,8750012.42011:35:39
7,885912.47911:36:02
7,8844112.92011:36:02
7,885912.97911:36:02
7,897013.04911:36:08
7,8910013.14911:36:08
7,8983013.97911:36:08
7,8917014.14911:36:22
7,8933014.47911:36:22
7,894314.52211:43:04
7,8910514.62711:52:46
7,8912614.75311:52:47
7,899414.84711:53:10
7,8910214.94911:55:37
7,897315.02212:06:01
7,8942715.44912:06:01
7,897315.52212:06:12
7,901515.53712:06:12
7,9019515.73212:06:12
7,901.00016.73212:06:21
7,90516.73712:06:36
7,902716.76412:06:36
7,9010016.86412:06:36
7,9150017.36412:06:45
7,9129517.65912:06:58
7,919817.75712:09:23
7,9110717.86412:09:29
7,921.00018.86412:09:38
7,921118.87512:16:09
7,9212018.99512:18:39
7,92919.00412:20:02
7,927219.07612:20:02
7,923919.11512:20:02
7,924519.16012:31:39
7,9215519.31512:31:39
7,9210619.42112:33:17
7,9227619.69712:33:17
7,9221819.91512:33:17
7,9139320.30812:35:22
7,9129820.60612:35:22
7,9126420.87012:35:22
7,914520.91512:49:58
7,9110021.01512:49:58
7,9252621.54112:55:35
7,9214421.68512:55:47
7,9241122.09612:55:47
7,9218922.28512:56:26
7,9260022.88512:56:26
7,9256423.44912:57:27
7,9214623.59512:57:52
7,925023.64512:57:52
7,926623.71112:57:52
7,9244824.15912:58:54
7,928624.24512:59:56
7,9248524.73012:59:56
7,9214524.87513:00:43
7,9231625.19113:00:43
7,9230425.49513:01:44
7,9221725.71213:01:44
7,9217825.89013:02:46
7,9110325.99313:08:41
7,9019326.18613:10:13
7,90526.19113:10:13
7,905226.24313:10:14
7,8950026.74313:15:39
7,8927227.01513:15:39
7,8912227.13713:15:39
7,8910627.24313:15:39
7,884627.28913:30:58
7,8750027.78913:32:33
7,85527.79413:32:56
7,8531428.10813:32:56
7,8410528.21313:32:56
7,8412228.33513:34:46
7,8427028.60513:34:46
7,8221128.81613:34:46
7,834128.85713:35:23
7,8310028.95713:35:49
7,8310929.06613:44:45
7,839729.16313:44:45
7,823929.20213:45:56
7,8011929.32113:46:18
7,8013129.45213:57:23
7,8013229.58413:57:23
7,8023729.82114:01:49
7,801329.83414:01:49
7,8022730.06114:01:49
7,802330.08414:01:51
7,804130.12514:03:11
7,804230.16714:08:36
7,7914030.30714:09:55
7,803830.34514:09:56
7,784030.38514:20:03
7,7819830.58314:20:03
7,7715030.73314:24:13
7,7718030.91314:24:13
7,781230.92514:24:13
7,7811031.03514:24:13
7,777031.10514:25:40
7,779831.20314:25:40
7,762031.22314:28:48
7,76931.23214:28:48
7,752031.25214:29:12
7,7510031.35214:29:12
7,7511531.46714:29:12
7,7515531.62214:30:05
7,735031.67214:35:11
7,73131.67314:35:11
7,7310031.77314:35:11
7,729931.87214:35:11
7,7220132.07314:35:12
7,724932.12214:35:12
7,72132.12314:35:12
7,7210032.22314:35:12
7,7210032.32314:35:12
7,724932.37214:35:12
7,725132.42314:35:13
7,7210432.52714:35:14
7,7110732.63414:35:17
7,6910032.73414:35:32
7,694932.78314:35:32
7,6825033.03314:35:33
7,697033.10314:35:34
7,693133.13414:35:42
7,696933.20314:35:42
7,695833.26114:35:47
7,694233.30314:35:47
7,703533.33814:39:04
7,685033.38814:39:45
7,6810033.48814:39:45
7,685033.53814:39:45
7,6810533.64314:39:45
7,685433.69714:39:46
7,6850034.19714:39:47
7,688834.28514:39:48
7,685334.33814:39:49
7,684734.38514:39:49
7,6710034.48514:41:16
7,673634.52114:41:17
7,675334.57414:42:01
7,678034.65414:42:01
7,6711734.77114:42:01
7,6715434.92514:42:03
7,679635.02114:42:03
7,6825035.27114:42:26
7,6825035.52114:42:26
7,684035.56114:42:35
7,6820035.76114:42:44
7,683635.79714:42:44
7,717435.87114:50:37
7,715635.92714:50:37
7,7010036.02714:54:37
7,691136.03814:58:07
7,702036.05815:14:05
7,708036.13815:14:05
7,7125036.38815:20:28
7,702036.40815:20:28
7,708536.49315:20:28
7,701536.50815:25:42
7,709836.60615:25:42
7,7030036.90615:25:42
7,6928737.19315:25:42
7,698237.27515:25:44
7,7020037.47515:30:13
7,6912037.59515:30:13
7,695137.64615:30:13
7,6920037.84615:30:13
7,6942938.27515:30:13
7,7116038.43515:31:55
7,7013838.57315:36:32
7,707238.64515:36:33
7,704138.68615:36:33
7,7010638.79215:38:58
7,7015238.94415:39:09
7,704238.98615:41:34
7,7010039.08615:47:55
7,702039.10615:50:34
7,7030039.40615:52:22
7,703839.44415:52:44
7,7046239.90615:52:44
7,707339.97915:53:46
7,7113040.10916:01:54
7,715740.16616:05:04
7,715040.21616:05:07
7,713240.24816:06:17
7,716840.31616:07:02
7,7110040.41616:08:33
7,702740.44316:09:16
7,7010040.54316:09:16
7,702340.56616:09:16
7,707740.64316:09:42
7,706340.70616:09:42
7,706840.77416:10:18
7,7018240.95616:10:18
7,701840.97416:10:19
7,6920041.17416:10:22
7,691541.18916:10:22
7,693541.22416:10:22
7,6912841.35216:10:22
7,6810041.45216:10:25
7,681541.46716:10:25
7,687541.54216:10:25
7,684241.58416:10:25
7,672041.60416:10:34
7,6723041.83416:10:34
7,677041.90416:10:35
7,6710042.00416:10:35
7,6710042.10416:10:35
7,675042.15416:10:35
7,675042.20416:10:37
7,681842.22216:10:52
7,688042.30216:10:52
7,6811542.41716:13:34
7,688542.50216:13:35
7,694742.54916:19:57
7,6910042.64916:20:18
7,6920142.85016:24:05
7,7020043.05016:25:48
7,6910043.15016:26:27
7,703043.18016:27:16
7,70243.18216:27:17
7,703743.21916:27:17
7,713243.25116:31:33
7,7750043.75116:32:18
7,7725044.00116:32:18
7,8010644.10716:44:52
7,8025044.35716:44:52
7,814344.40016:45:18
7,815744.45716:48:29
7,8134344.80016:48:29
7,8210044.90016:48:29
7,741944.91916:58:50
7,8112045.03916:58:59
7,8130045.33916:58:59
7,8122245.56116:58:59
7,8286146.42216:59:20
7,8249846.92016:59:20
7,865046.97016:59:39
7,8710047.07016:59:39
7,8840047.47016:59:39
7,893047.50016:59:41
7,895047.55016:59:41
7,853447.58417:10:46
7,8537247.95617:10:46
7,851.79449.75017:10:46
7,853749.78717:10:46
7,8540050.18717:10:46
7,856950.25617:10:46

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20195,505,575,575,42
    18-03-20195,415,515,525,41
    15-03-20195,415,415,465,40
    14-03-20195,475,425,475,38
    13-03-20195,445,425,455,39
    12-03-20195,395,385,455,38
    08-03-20195,375,365,415,31
    07-03-20195,505,475,575,40
    06-03-20195,515,505,665,50
    05-03-20195,635,515,665,51
    04-03-20195,595,635,695,59
    01-03-20195,555,605,605,48
    28-02-20195,505,605,655,50
    27-02-20195,525,535,545,47
    26-02-20195,445,505,595,42
    25-02-20195,525,445,525,43
    22-02-20195,405,475,515,40
    21-02-20195,435,485,485,41
    20-02-20195,445,485,525,41
    19-02-20195,425,485,535,42
    18-02-20195,485,415,555,41
    14-02-20195,465,535,585,44
    13-02-20195,375,525,575,37
    12-02-20195,375,505,505,37
    11-02-20195,365,525,525,35
    08-02-20195,405,445,445,30
    07-02-20195,395,385,415,32
    06-02-20195,515,355,515,35
    05-02-20195,425,515,515,33
    04-02-20195,365,395,415,36
    01-02-20195,355,365,405,35
    31-01-20195,265,355,425,26
    30-01-20195,365,325,425,31
    29-01-20195,365,395,405,36
    28-01-20195,265,405,405,26
    25-01-20195,375,365,425,30
    24-01-20195,255,345,375,22
    23-01-20195,165,265,265,15
    22-01-20195,085,235,255,07
    21-01-20195,155,155,195,13
    17-01-20195,025,065,085,00
    16-01-20195,035,015,105,01
    15-01-20195,105,075,135,00
    14-01-20194,915,095,094,90
    11-01-20195,045,035,074,94
    07-01-20194,974,934,974,85