Τιμές Μετοχών

ΕΛΛΗΝ. ΧΡΗΜΑΤΙΣΤΗΡΙΑ-Χ.Α.

ΕΧΑΕ

4,43

Μεταβολή -0,04 (-0,89%)

Τελ. ενημ: 17:16:00 - 6-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
4,50 4,60 4,63 5,17
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
4,39 4,43 4,37 3,56
Άνοιγμα 4,49
Προηγούμενο Κλείσιμο 4,47
Όγκος 373.482
Τζίρος 1.655.096
Πράξεις 80
Κεφαλαιοποίηση 268.453.570
Αριθμός Μετοχών 60.599.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
4,4012512516:52:39
4,407520016:52:39
4,4016836816:52:39
4,4344781516:53:07
4,432511.06616:53:07
4,431.2002.26616:53:25
4,4512.26716:53:45
4,451.2373.50416:55:03
4,452403.74416:55:03
4,451003.84416:55:04
4,45223.86616:55:04
4,465144.38016:55:05
4,464864.86616:55:06
4,462305.09616:55:06
4,465145.61016:55:11
4,472505.86016:55:23
4,473916.25116:55:23
4,472516.50216:55:23
4,482006.70216:55:24
4,461766.87816:55:27
4,451.0007.87816:55:27
4,4348.03155.90916:55:27
4,4880956.71816:55:27
4,437156.78916:55:28
4,402956.81816:55:29
4,3924157.05916:55:30
4,399557.15416:55:30
4,3916457.31816:55:30
4,394057.35816:55:30
4,392757.38516:55:30
4,3917357.55816:55:31
4,397957.63716:55:31
4,392157.65816:55:33
4,3922057.87816:55:33
4,3924258.12016:55:34
4,4324758.36716:56:22
4,46158.36816:56:43
4,4342.209100.57716:57:39
4,431.500102.07716:57:46
4,433.000105.07716:57:50
4,45341105.41816:57:50
4,461.027106.44516:57:51
4,433.044109.48916:57:53
4,46623110.11216:57:53
4,44192110.30416:57:56
4,46500110.80416:58:24
4,461110.80516:58:28
4,4656110.86116:58:49
4,43328111.18916:58:57
4,43286111.47516:58:57
4,471111.47616:59:36
4,4356111.53216:59:49
4,4338111.57017:10:08
4,4394111.66417:10:08
4,43903112.56717:10:08
4,43534113.10117:10:08
4,4332113.13317:10:08
4,43227113.36017:10:08
4,431.024114.38417:10:08
4,4385114.46917:10:08
4,43698115.16717:10:08
4,4319.105134.27217:10:08
4,434.905139.17717:10:08
4,431.022140.19917:10:08
4,432140.20117:10:08
4,4324.966165.16717:10:08
4,4350.000215.16717:10:08
4,4324.364239.53117:10:08
4,433.000242.53117:10:08
4,4390242.62117:10:08
4,43500243.12117:10:08
4,432.000245.12117:10:08
4,4325.323270.44417:10:12
4,431.100271.54417:10:12
4,433.577275.12117:11:45
4,434275.12517:11:53
4,4346.419321.54417:13:15
4,43200321.74417:15:41
4,431321.74517:15:52
4,43500322.24517:16:00

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