Τιμές Μετοχών

ΕΛΛΗΝ. ΧΡΗΜΑΤΙΣΤΗΡΙΑ-Χ.Α.

ΕΧΑΕ

4,59

Μεταβολή 0,02 (0,44%)

Τελ. ενημ: 17:15:10 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
4,64 4,59 5,00 5,17
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
4,46 4,29 4,29 3,56
Άνοιγμα 4,57
Προηγούμενο Κλείσιμο 4,57
Όγκος 78.405
Τζίρος 359.854
Πράξεις 357
Κεφαλαιοποίηση 278.149.410
Αριθμός Μετοχών 60.599.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
4,571110:30:15
4,576710:30:15
4,57202710:30:15
4,5713015710:30:15
4,6320035710:38:47
4,604039710:42:59
4,5910049710:44:58
4,59750410:45:06
4,5924474810:45:06
4,5915089810:45:18
4,601101.00810:46:33
4,6071.01510:46:33
4,601001.11510:47:19
4,611001.21510:51:06
4,632441.45910:53:47
4,63561.51510:54:16
4,622701.78510:54:16
4,612742.05910:54:16
4,642742.33311:03:54
4,64202.35311:03:54
4,642502.60311:03:54
4,641112.71411:03:54
4,611502.86411:04:05
4,64502.91411:05:57
4,635003.41411:11:22
4,632443.65811:12:29
4,631003.75811:12:35
4,6433.76111:13:38
4,642363.99711:14:02
4,64304.02711:14:02
4,642344.26111:14:02
4,641004.36111:14:13
4,63494.41011:14:14
4,64834.49311:14:21
4,63494.54211:18:08
4,63414.58311:21:12
4,63944.67711:22:22
4,621064.78311:22:24
4,62104.79311:23:20
4,62994.89211:24:04
4,62254.91711:25:35
4,621245.04111:25:51
4,612445.28511:25:51
4,61505.33511:25:51
4,612505.58511:25:51
4,602505.83511:25:51
4,60825.91711:25:51
4,601506.06711:34:24
4,61496.11611:40:19
4,611776.29311:40:23
4,6156.29811:41:45
4,601506.44811:42:20
4,61986.54611:46:16
4,601006.64611:48:19
4,60186.66411:51:47
4,602576.92111:51:47
4,60837.00411:51:47
4,607337.73711:51:49
4,601087.84511:51:53
4,6017.84611:52:42
4,603018.14711:53:09
4,60488.19511:53:12
4,6018.19611:54:08
4,601508.34611:57:14
4,601508.49612:05:08
4,621708.66612:10:55
4,601508.81612:17:03
4,61498.86512:29:01
4,60498.91412:29:10
4,62498.96312:30:39
4,62809.04312:30:40
4,622509.29312:30:40
4,59499.34212:32:55
4,63109.35212:32:56
4,63709.42212:32:56
4,602599.68112:41:58
4,5919.68212:42:09
4,602009.88212:43:21
4,611009.98212:49:39
4,625010.03212:49:41
4,6215810.19012:49:41
4,623810.22812:49:47
4,6310010.32812:52:58
4,631.25011.57812:52:58
4,631.02812.60612:52:58
4,6327012.87612:52:58
4,635012.92612:54:03
4,635012.97612:55:13
4,635013.02613:05:31
4,6215013.17613:05:31
4,6212313.29913:08:37
4,6125013.54913:08:37
4,6120013.74913:08:37
4,6142714.17613:08:37
4,6115014.32613:11:18
4,6142314.74913:13:45
4,6125315.00213:13:45
4,611115.01313:13:45
4,6115515.16813:13:45
4,6110515.27313:16:41
4,619515.36813:16:41
4,629415.46213:24:37
4,6213515.59713:35:25
4,621515.61213:36:04
4,617215.68413:36:08
4,6215815.84213:36:43
4,623415.87613:36:46
4,614815.92413:37:07
4,615215.97613:37:07
4,6113816.11413:37:25
4,6164516.75913:37:28
4,6115716.91613:37:29
4,616016.97613:37:30
4,6019017.16613:37:34
4,62817.17413:38:55
4,6031017.48413:42:14
4,6019817.68213:42:14
4,6024417.92613:42:14
4,6017518.10113:42:14
4,607318.17413:42:14
4,6050018.67413:42:19
4,6010018.77413:43:44
4,6043919.21313:43:48
4,606119.27413:45:10
4,6139419.66813:45:12
4,6110619.77413:46:36
4,621019.78413:47:38
4,6236320.14713:47:38
4,6213720.28413:48:02
4,6025020.53413:52:36
4,605020.58413:56:07
4,6020020.78413:58:19
4,6020020.98413:58:19
4,6110021.08414:00:56
4,6114421.22814:02:18
4,6027221.50014:02:18
4,6089422.39414:02:19
4,6019022.58414:02:19
4,6220022.78414:03:44
4,6325023.03414:03:44
4,631023.04414:03:44
4,6116023.20414:08:53
4,6111323.31714:16:12
4,6033723.65414:16:12
4,6224423.89814:16:22
4,6115024.04814:17:47
4,611.65225.70014:19:28
4,6134826.04814:19:28
4,6142026.46814:20:22
4,6010026.56814:22:01
4,6050027.06814:22:18
4,611.07528.14314:22:18
4,6150528.64814:22:18
4,6199529.64314:22:26
4,6056330.20614:22:26
4,6025330.45914:22:26
4,606230.52114:22:26
4,604530.56614:22:26
4,605230.61814:28:03
4,604930.66714:28:21
4,6025030.91714:32:03
4,6019831.11514:32:26
4,594931.16414:32:47
4,5925031.41414:33:05
4,603331.44714:35:54
4,6046731.91414:36:16
4,5970132.61514:36:18
4,5919832.81314:36:18
4,5919133.00414:36:21
4,591.00034.00414:36:28
4,5832034.32414:36:43
4,5880635.13014:36:43
4,5856335.69314:36:43
4,5860036.29314:36:43
4,5840036.69314:36:43
4,5830036.99314:36:46
4,5710037.09314:37:31
4,585837.15114:42:32
4,581037.16114:46:13
4,5833237.49314:47:59
4,5829837.79114:47:59
4,571.50039.29114:48:01
4,575039.34114:48:01
4,5720039.54114:48:01
4,5740139.94214:48:01
4,5430040.24214:48:08
4,5434840.59014:48:08
4,594940.63914:49:29
4,596040.69914:51:53
4,564940.74814:59:48
4,5450041.24814:59:48
4,5150041.74815:01:49
4,511041.75815:04:18
4,5133442.09215:04:18
4,5110042.19215:10:27
4,5030042.49215:10:27
4,4950042.99215:10:27
4,4910043.09215:10:27
4,5010043.19215:12:34
4,5015043.34215:13:25
4,5024443.58615:13:25
4,491043.59615:14:38
4,494943.64515:14:38
4,493943.68415:14:38
4,4940244.08615:15:59
4,4811044.19615:16:25
4,4710044.29615:16:25
4,4611044.40615:16:25
4,475044.45615:18:30
4,4620044.65615:18:30
4,4710044.75615:19:13
4,4615044.90615:19:13
4,521.00045.90615:30:04
4,524945.95515:30:04
4,5224446.19915:30:04
4,5110046.29915:31:24
4,5190047.19915:31:52
4,5110047.29915:31:52
4,5110047.39915:33:54
4,5518147.58015:42:37
4,5524447.82415:42:37
4,5550048.32415:42:37
4,558748.41115:43:35
4,5624448.65515:44:58
4,5610048.75515:44:59
4,5618548.94015:44:59
4,5624449.18415:47:55
4,558849.27215:48:17
4,5536049.63215:48:17
4,5220049.83215:49:52
4,544949.88115:52:32
4,5240050.28115:53:12
4,5252050.80115:53:12
4,545050.85115:56:34
4,511050.86116:03:06
4,511050.87116:03:06
4,501050.88116:03:06
4,505050.93116:03:06
4,50850.93916:03:06
4,50250.94116:03:07
4,50850.94916:03:07
4,509751.04616:03:08
4,5417951.22516:06:21
4,549751.32216:06:21
4,5424451.56616:06:21
4,5550052.06616:06:21
4,5550052.56616:06:21
4,5550053.06616:06:21
4,5550053.56616:06:21
4,5510053.66616:06:29
4,5560054.26616:12:53
4,5710054.36616:15:23
4,5710054.46616:18:52
4,591054.47616:18:53
4,5832454.80016:20:02
4,5816654.96616:20:02
4,5722055.18616:20:45
4,578055.26616:25:13
4,5719255.45816:25:13
4,5734455.80216:25:13
4,5520056.00216:26:10
4,5720056.20216:31:15
4,5810056.30216:31:18
4,591056.31216:33:34
4,5910056.41216:33:34
4,5910056.51216:33:35
4,591056.52216:33:35
4,5911056.63216:33:35
4,599956.73116:35:06
4,59156.73216:36:47
4,601056.74216:37:44
4,6016056.90216:37:44
4,6024457.14616:37:44
4,6033057.47616:37:44
4,6050057.97616:37:44
4,6075658.73216:37:44
4,591058.74216:42:46
4,5996959.71116:42:46
4,5942860.13916:42:46
4,5929260.43116:42:46
4,5830160.73216:42:46
4,6024460.97616:42:51
4,605061.02616:42:51
4,6010061.12616:49:58
4,6024461.37016:49:58
4,6023061.60016:49:58
4,6150062.10016:50:32
4,615062.15016:50:32
4,62162.15116:50:33
4,62962.16016:50:49
4,6210062.26016:50:49
4,6210062.36016:50:50
4,6235062.71016:50:50
4,623062.74016:50:50
4,6259163.33116:50:50
4,621.00064.33116:51:47
4,6237064.70116:52:02
4,6220964.91016:52:12
4,6310065.01016:52:12
4,6310065.11016:52:12
4,634065.15016:52:12
4,633365.18316:52:12
4,633065.21316:52:12
4,641065.22316:52:12
4,6447865.70116:52:12
4,622165.72216:52:23
4,6237066.09216:52:28
4,642266.11416:52:28
4,6410066.21416:52:28
4,648366.29716:52:28
4,6442566.72216:52:28
4,6457567.29716:52:34
4,6410067.39716:52:34
4,64567.40216:52:34
4,6432067.72216:52:34
4,6296168.68316:52:45
4,641.03969.72216:52:45
4,6425069.97216:53:47
4,6414170.11316:53:47
4,6420870.32116:53:47
4,6130070.62116:55:18
4,631070.63116:55:42
4,645070.68116:55:42
4,6410070.78116:55:42
4,6410070.88116:55:42
4,6410070.98116:55:42
4,6479071.77116:55:42
4,6024472.01516:55:59
4,5924472.25916:56:26
4,6036572.62416:56:48
4,641072.63416:57:28
4,641072.64416:57:28
4,642072.66416:58:17
4,59572.66916:58:50
4,592472.69316:59:50
4,647072.76316:59:54
4,6410072.86316:59:54
4,645072.91316:59:54
4,641072.92316:59:54
4,6464973.57216:59:54
4,6430873.88016:59:54
4,643473.91416:59:54
4,64273.91616:59:54
4,64773.92317:00:11
4,645373.97617:00:11
4,5963474.61017:10:47
4,5990075.51017:10:47
4,591.46676.97617:10:47
4,592076.99617:10:47
4,5910577.10117:10:47
4,5914577.24617:10:47
4,599777.34317:10:47
4,59277.34517:10:47
4,5924477.58917:10:47
4,5959078.17917:10:47
4,5912678.30517:10:47
4,5910078.40517:15:10

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20194,394,324,414,32
    18-03-20194,394,334,424,32
    15-03-20194,324,344,384,32
    14-03-20194,204,324,354,17
    13-03-20194,184,194,204,15
    12-03-20194,124,194,234,12
    08-03-20194,144,204,204,01
    07-03-20194,204,184,234,12
    06-03-20194,194,234,234,14
    05-03-20194,164,194,214,12
    04-03-20194,214,234,244,16
    01-03-20194,184,204,214,08
    28-02-20194,004,184,183,99
    27-02-20194,034,004,043,97
    26-02-20193,984,004,083,95
    25-02-20193,863,983,983,85
    22-02-20193,863,883,893,84
    21-02-20193,823,863,883,80
    20-02-20193,823,823,823,78
    19-02-20193,903,813,913,80
    18-02-20193,813,913,933,81
    14-02-20193,783,803,823,78
    13-02-20193,783,813,853,77
    12-02-20193,783,813,853,78
    11-02-20193,743,783,823,74
    08-02-20193,773,783,833,74
    07-02-20193,783,743,823,74
    06-02-20193,723,833,833,69
    05-02-20193,763,693,793,69
    04-02-20193,683,723,723,68
    01-02-20193,643,663,673,63
    31-01-20193,703,653,723,65
    30-01-20193,693,673,723,67
    29-01-20193,703,693,733,64
    28-01-20193,693,663,753,64
    25-01-20193,603,633,713,60
    24-01-20193,623,603,653,59
    23-01-20193,633,623,673,59
    22-01-20193,553,623,673,55
    21-01-20193,563,563,683,53
    17-01-20193,643,593,683,59
    16-01-20193,603,653,653,60
    15-01-20193,653,603,673,56
    14-01-20193,573,653,653,55
    11-01-20193,673,683,723,63
    07-01-20193,653,623,663,62