Τιμές Μετοχών

ΙΚΤΙΝΟΣ ΕΛΛΑΣ

ΙΚΤΙΝ

1,08

Μεταβολή 0,03 (2,86%)

Τελ. ενημ: 17:16:37 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,11 1,08 5,00 6,46
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,07 1,04 1,04 1,04
Άνοιγμα 1,07
Προηγούμενο Κλείσιμο 1,05
Όγκος 209.897
Τζίρος 228.637
Πράξεις 361
Κεφαλαιοποίηση 30.866.508
Αριθμός Μετοχών 28.580.100

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,0727527510:45:00
1,0727555010:45:06
1,0727582510:45:10
1,072751.10010:45:12
1,075001.60010:45:17
1,075002.10010:45:20
1,075002.60010:45:25
1,075003.10010:45:27
1,075003.60010:45:29
1,07753.67510:45:31
1,074254.10010:45:31
1,075004.60010:45:38
1,075005.10010:45:40
1,071.0006.10010:45:45
1,072506.35010:45:46
1,077507.10010:45:46
1,071.0008.10010:45:52
1,071.0009.10010:45:53
1,071.00010.10010:45:55
1,071.00011.10010:45:57
1,071.00012.10010:45:59
1,071.00013.10010:46:01
1,071.00014.10010:46:04
1,071.00015.10010:46:05
1,072.00017.10010:46:13
1,0725017.35010:46:15
1,071.75019.10010:46:15
1,072.00021.10010:46:21
1,072.00023.10010:46:22
1,072.00025.10010:46:24
1,072.00027.10010:46:25
1,072.00029.10010:46:29
1,072.00031.10010:46:30
1,071.00032.10010:46:37
1,0730032.40010:46:51
1,0757532.97510:46:51
1,0712533.10010:47:08
1,07133.10110:47:10
1,0712433.22510:47:45
1,08133.22610:48:09
1,0859933.82510:48:38
1,091.40035.22510:48:38
1,0935035.57510:51:10
1,0965036.22510:51:10
1,0935036.57510:52:04
1,091.00037.57510:52:17
1,10137.57610:52:17
1,1029937.87510:52:38
1,1070138.57610:52:38
1,1029938.87510:53:02
1,1090139.77610:53:02
1,101.00040.77610:53:24
1,101.00041.77610:53:30
1,101.00042.77610:53:52
1,11242.77810:54:13
1,1129843.07610:54:28
1,111.00044.07610:54:28
1,1135044.42610:54:35
1,111.00045.42610:54:42
1,115245.47810:54:48
1,1194846.42610:55:15
1,111.00047.42610:55:15
1,1130047.72610:55:15
1,1175248.47810:55:18
1,1124848.72610:55:34
1,111.00049.72610:55:35
1,111.00050.72610:55:39
1,1145251.17810:55:43
1,1060051.77810:56:05
1,1090052.67810:56:42
1,1015052.82810:57:08
1,102052.84810:58:17
1,09152.84911:01:29
1,0950053.34911:01:29
1,091.00054.34911:01:29
1,0899955.34811:01:29
1,09155.34911:01:40
1,08155.35011:01:56
1,0987656.22611:01:56
1,091.00057.22611:02:05
1,091.00058.22611:02:53
1,0930058.52611:02:53
1,0962359.14911:03:10
1,0937759.52611:03:10
1,0962360.14911:03:14
1,091.37761.52611:03:14
1,0912361.64911:03:39
1,0950062.14911:03:39
1,0937762.52611:03:39
1,0927062.79611:04:27
1,091.12363.91911:04:27
1,0950064.41911:04:50
1,0910764.52611:05:06
1,10164.52711:05:49
1,1010064.62711:06:11
1,1025064.87711:08:37
1,1059065.46711:09:19
1,1018065.64711:09:19
1,101.09966.74611:09:19
1,1013166.87711:09:19
1,1050067.37711:09:46
1,1086968.24611:11:08
1,1035068.59611:11:08
1,1050069.09611:11:08
1,101.50070.59611:11:08
1,1078171.37711:11:08
1,1030071.67711:11:36
1,1021971.89611:11:36
1,101.00072.89611:11:36
1,1048173.37711:11:36
1,102.01975.39611:12:09
1,101.00076.39611:12:09
1,1048176.87711:12:09
1,091.00077.87711:12:58
1,101977.89611:12:59
1,1050078.39611:12:59
1,101.48179.87711:12:59
1,0930080.17711:13:03
1,0950080.67711:13:03
1,101980.69611:15:32
1,1018180.87711:15:32
1,091.00081.87711:15:36
1,092.00083.87711:15:36
1,0950084.37711:17:58
1,10184.37811:18:52
1,0912084.49811:20:52
1,098084.57811:25:51
1,10184.57911:26:05
1,0927584.85411:30:52
1,0962085.47411:30:52
1,0910085.57411:30:52
1,091.00086.57411:30:52
1,09586.57911:30:52
1,0919586.77411:31:25
1,0910086.87411:31:33
1,091.00087.87411:31:33
1,09187.87511:31:47
1,0920088.07511:32:21
1,0927488.34911:32:21
1,0952688.87511:32:21
1,0912088.99511:35:03
1,0927589.27011:35:22
1,0950089.77011:37:31
1,097489.84411:39:27
1,0910089.94411:39:27
1,091.00090.94411:39:27
1,092590.96911:43:45
1,096591.03411:43:45
1,091.50092.53411:48:58
1,0950093.03411:48:58
1,0950093.53411:48:58
1,091093.54411:48:58
1,0930093.84411:48:58
1,091.50095.34411:48:58
1,1069096.03411:48:58
1,0927596.30911:52:13
1,095596.36411:52:25
1,0917096.53411:52:35
1,0910096.63411:57:00
1,0917096.80412:10:04
1,0910096.90412:10:04
1,091.50098.40412:10:04
1,101.23099.63412:10:04
1,091.000100.63412:19:47
1,09500101.13412:20:54
1,091.000102.13412:20:54
1,091.000103.13412:21:45
1,1080103.21412:21:45
1,101.000104.21412:21:45
1,102.000106.21412:21:59
1,10920107.13412:22:10
1,10500107.63412:27:18
1,10198107.83212:35:31
1,10500108.33212:35:31
1,101.000109.33212:35:31
1,1080109.41212:35:31
1,10819110.23112:35:31
1,10403110.63412:35:31
1,10200110.83412:38:48
1,10800111.63412:38:48
1,10275111.90912:43:11
1,101.597113.50612:43:11
1,101.000114.50612:43:11
1,10128114.63412:43:11
1,1072114.70612:43:53
1,10928115.63412:43:53
1,10250115.88412:47:50
1,1072115.95612:50:25
1,101.000116.95612:50:25
1,10928117.88412:50:25
1,10500118.38412:50:43
1,1072118.45612:55:12
1,10928119.38412:55:12
1,1072119.45612:55:30
1,10453119.90912:55:30
1,101.000120.90912:55:52
1,10950121.85912:57:47
1,101.000122.85912:57:47
1,10500123.35913:03:07
1,09500123.85913:09:16
1,09500124.35913:09:59
1,0950124.40913:16:47
1,09500124.90913:17:17
1,09500125.40913:18:05
1,101.000126.40913:18:53
1,1050126.45913:19:35
1,101.450127.90913:19:35
1,10550128.45913:19:36
1,10700129.15913:21:31
1,10347129.50613:22:04
1,10653130.15913:22:04
1,10347130.50613:22:05
1,101130.50713:23:46
1,101.000131.50713:25:20
1,10150131.65713:26:02
1,10360132.01713:26:02
1,10703132.72013:26:02
1,10500133.22013:37:38
1,10500133.72013:37:38
1,10500134.22013:38:07
1,091.000135.22013:38:10
1,10500135.72013:40:11
1,101.000136.72013:42:11
1,091.000137.72013:42:22
1,091.000138.72013:44:27
1,091.000139.72013:44:41
1,101139.72113:49:03
1,10999140.72013:49:11
1,101140.72113:49:11
1,101.000141.72113:52:36
1,10200141.92113:52:48
1,10500142.42113:57:55
1,09600143.02114:04:59
1,09850143.87114:04:59
1,101143.87214:05:33
1,09150144.02214:11:29
1,09850144.87214:31:08
1,091144.87314:31:20
1,091.000145.87314:32:40
1,091.000146.87314:32:40
1,10999147.87214:32:40
1,101.000148.87214:32:40
1,10499149.37114:32:40
1,10500149.87114:32:40
1,101149.87214:32:55
1,10148150.02014:32:58
1,101.000151.02014:33:11
1,101.000152.02014:33:16
1,10999153.01914:33:20
1,10301153.32014:33:23
1,10699154.01914:33:23
1,101.000155.01914:33:32
1,111155.02014:33:59
1,101.000156.02014:34:25
1,10155156.17514:34:38
1,10844157.01914:36:26
1,1056157.07514:36:26
1,10944158.01914:36:53
1,101158.02014:37:09
1,1056158.07614:37:51
1,1094158.17014:37:51
1,10106158.27614:38:25
1,101158.27714:41:54
1,10100158.37714:52:55
1,10400158.77714:52:55
1,091.000159.77714:59:46
1,091159.77815:00:28
1,091159.77915:00:36
1,091159.78015:00:44
1,091159.78115:00:54
1,091159.78215:01:13
1,091159.78315:01:22
1,091159.78415:01:30
1,09500160.28415:02:14
1,091.500161.78415:02:14
1,09320162.10415:04:00
1,092162.10615:04:25
1,09500162.60615:04:32
1,09500163.10615:04:32
1,093163.10915:04:49
1,0910163.11915:12:48
1,09490163.60915:12:48
1,093163.61215:13:02
1,09510164.12215:17:16
1,09290164.41215:17:16
1,0910164.42215:17:23
1,08100164.52215:17:27
1,081.000165.52215:17:40
1,081.000166.52215:17:43
1,081.000167.52215:17:45
1,08890168.41215:17:49
1,081.000169.41215:17:57
1,084.000173.41215:18:04
1,084.000177.41215:18:10
1,083177.41515:18:11
1,08100177.51515:18:15
1,0810177.52515:18:16
1,0825177.55015:18:16
1,0865177.61515:18:16
1,083177.61815:18:36
1,08500178.11815:19:02
1,08106178.22415:19:10
1,0862178.28615:19:38
1,093178.28915:19:53
1,08445178.73415:22:50
1,081178.73515:26:39
1,083.000181.73515:28:03
1,0854181.78915:29:05
1,092181.79115:29:17
1,08900182.69115:32:14
1,093182.69415:32:31
1,081.000183.69415:37:01
1,082183.69615:37:37
1,081.654185.35015:40:36
1,08346185.69615:40:36
1,082185.69815:44:06
1,08654186.35215:47:22
1,08946187.29815:47:22
1,0854187.35215:49:46
1,081.000188.35215:49:46
1,08944189.29615:49:46
1,081.000190.29615:54:12
1,0930190.32615:55:43
1,0956190.38215:56:57
1,0914190.39615:56:57
1,09986191.38215:56:57
1,0914191.39615:57:17
1,0986191.48215:59:19
1,08150191.63215:59:31
1,08935192.56715:59:33
1,082.065194.63215:59:33
1,08850195.48216:01:05
1,09914196.39616:01:05
1,091.500197.89616:01:23
1,0980197.97616:03:12
1,09236198.21216:04:08
1,0810198.22216:06:50
1,08764198.98616:08:06
1,08161199.14716:14:00
1,08591199.73816:24:36
1,08100199.83816:25:35
1,08100199.93816:25:55
1,08800200.73816:26:18
1,08500201.23816:26:53
1,08200201.43816:29:18
1,08409201.84716:29:22
1,07500202.34716:29:28
1,083202.35016:29:42
1,0847202.39716:33:13
1,0853202.45016:33:13
1,081.247203.69716:33:15
1,081.000204.69716:33:38
1,0853204.75016:47:04
1,08500205.25016:47:04
1,07647205.89716:47:04
1,081.000206.89716:51:17
1,08500207.39717:10:45
1,081.000208.39717:10:45
1,08500208.89717:11:28
1,08500209.39717:11:28
1,08500209.89717:16:37

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20194,714,734,754,65
    18-03-20194,774,744,804,66
    15-03-20194,754,704,754,65
    14-03-20194,774,754,844,70
    13-03-20194,644,744,774,64
    12-03-20194,644,674,774,61
    08-03-20194,804,724,804,60
    07-03-20194,834,764,834,63
    06-03-20194,804,784,824,70
    05-03-20194,884,804,974,78
    04-03-20194,864,904,974,78
    01-03-20194,924,894,924,77
    28-02-20194,974,925,044,90
    27-02-20195,025,005,044,97
    26-02-20195,205,045,205,00
    25-02-20195,185,225,325,10
    22-02-20195,165,225,225,02
    21-02-20195,085,165,225,00
    20-02-20194,724,905,104,72
    19-02-20194,654,794,904,65
    18-02-20194,704,664,794,64
    14-02-20194,624,704,704,50
    13-02-20194,644,714,774,59
    12-02-20194,674,644,684,64
    11-02-20194,724,674,794,67
    08-02-20194,754,774,794,75
    07-02-20194,704,754,774,63
    06-02-20194,794,744,804,70
    05-02-20194,804,794,814,71
    04-02-20194,744,784,834,74
    01-02-20194,904,774,904,74
    31-01-20194,964,905,044,89
    30-01-20194,814,964,964,72
    29-01-20194,744,764,864,65
    28-01-20194,834,644,904,64
    25-01-20194,804,864,864,79
    24-01-20194,734,704,964,60
    23-01-20194,744,714,854,71
    22-01-20195,044,885,044,84
    21-01-20195,065,025,104,89
    17-01-20194,945,005,004,73
    16-01-20194,764,905,004,66
    15-01-20194,704,764,844,65
    14-01-20194,654,684,694,60
    11-01-20194,494,704,774,49
    07-01-20194,584,484,634,36