Τιμές Μετοχών

ΙΚΤΙΝΟΣ ΕΛΛΑΣ

ΙΚΤΙΝ

0,97

Μεταβολή 0,03 (3,19%)

Τελ. ενημ: 17:15:03 - 16-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
0,97 1,01 1,08 6,38
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
0,94 0,94 0,94 0,94
Άνοιγμα 0,94
Προηγούμενο Κλείσιμο 0,94
Όγκος 186.583
Τζίρος 176.974
Πράξεις 313
Κεφαλαιοποίηση 27.722.697
Αριθμός Μετοχών 28.580.100

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
0,9419019010:29:58
0,9420039010:32:29
0,94139110:37:42
0,9410049110:41:37
0,943.5094.00010:48:43
0,942.0006.00010:48:43
0,941.4917.49110:48:43
0,941.0098.50010:52:11
0,951.99110.49110:52:11
0,9550010.99110:57:10
0,95911.00010:59:28
0,959111.09110:59:28
0,953911.13010:59:28
0,9510011.23011:00:10
0,951.00012.23011:00:10
0,9590013.13011:00:10
0,956113.19111:03:21
0,9410013.29111:05:30
0,946313.35411:05:46
0,9520013.55411:06:11
0,9580014.35411:06:11
0,948714.44111:12:13
0,9426314.70411:12:13
0,9580015.50411:12:52
0,951.00016.50411:13:03
0,9520016.70411:15:36
0,9570017.40411:15:36
0,951.10018.50411:21:19
0,9590019.40411:22:04
0,9510019.50411:22:04
0,9540019.90411:22:17
0,9527520.17911:22:41
0,955020.22911:22:56
0,9512520.35411:23:02
0,9527520.62911:28:37
0,9527520.90411:29:15
0,9546221.36611:29:36
0,953821.40411:29:37
0,9546221.86611:29:43
0,9550022.36611:31:32
0,9550022.86611:31:32
0,9550023.36611:31:37
0,9550023.86611:31:39
0,9550024.36611:31:45
0,9550024.86611:31:50
0,9550025.36611:32:03
0,9550025.86611:32:06
0,9550026.36611:32:18
0,9550026.86611:32:20
0,951.00027.86611:32:35
0,951.00028.86611:32:36
0,951.00029.86611:32:40
0,951.00030.86611:32:46
0,951.00031.86611:32:54
0,951.00032.86611:33:02
0,951.00033.86611:33:19
0,951.00034.86611:33:21
0,951.00035.86611:33:36
0,951.00036.86611:33:37
0,951.00037.86611:33:54
0,951.00038.86611:33:55
0,951.00039.86611:33:59
0,951.00040.86611:34:35
0,951.00041.86611:34:49
0,9562442.49011:34:49
0,9520042.69011:34:50
0,9550043.19011:34:58
0,951.00044.19011:34:58
0,9527544.46511:36:07
0,9518744.65211:36:29
0,9525044.90212:06:43
0,9567645.57812:09:18
0,9532445.90212:09:18
0,9527546.17712:19:38
0,9511046.28712:19:38
0,9561546.90212:19:38
0,9538547.28712:21:45
0,941.00048.28712:21:45
0,9411048.39712:21:45
0,94548.40212:22:33
0,941.00049.40212:23:17
0,941.00050.40212:23:30
0,943050.43212:30:54
0,941.00051.43212:30:54
0,9447051.90212:30:54
0,9450052.40212:35:11
0,9410052.50212:35:45
0,9420052.70212:56:49
0,9423052.93212:56:51
0,941452.94612:56:51
0,951.50054.44612:56:51
0,9510054.54612:56:51
0,955054.59612:56:51
0,955054.64612:56:51
0,9530054.94612:56:51
0,9575655.70212:56:51
0,9527555.97713:22:22
0,9550056.47713:22:22
0,9522556.70213:22:22
0,9527556.97713:23:31
0,9522557.20213:23:44
0,9527557.47713:24:23
0,9597558.45213:24:23
0,952558.47713:24:43
0,955058.52713:25:05
0,9560059.12713:25:05
0,9574459.87113:25:05
0,9560660.47713:25:05
0,9565061.12713:25:23
0,9550061.62713:31:34
0,9527561.90213:33:06
0,9527562.17713:33:16
0,9527562.45213:33:32
0,9527562.72713:33:34
0,9550063.22713:33:54
0,9550063.72713:34:03
0,9525063.97713:34:03
0,9525064.22713:36:36
0,9510064.32713:37:49
0,9550064.82713:39:51
0,95564.83213:41:26
0,9527565.10713:42:53
0,9529465.40113:42:53
0,9518165.58213:42:53
0,9513865.72013:43:26
0,951.86267.58213:43:26
0,9560068.18213:45:13
0,953868.22013:47:39
0,961.50069.72013:47:39
0,9612069.84013:47:39
0,9634270.18213:47:39
0,9673070.91213:48:18
0,965070.96213:59:31
0,965071.01213:59:43
0,962071.03214:00:20
0,963071.06214:00:45
0,965071.11214:01:06
0,954571.15714:11:54
0,9524071.39714:11:54
0,9520071.59714:13:10
0,956071.65714:14:27
0,9627571.93214:21:45
0,9622572.15714:22:00
0,9650072.65714:22:59
0,9510072.75714:29:36
0,9510072.85714:30:07
0,9630073.15714:34:45
0,9520073.35714:34:54
0,954573.40214:34:54
0,9575574.15714:34:54
0,9527574.43214:36:59
0,952574.45714:44:03
0,9524574.70214:46:33
0,9527574.97714:55:44
0,958075.05714:55:44
0,9527575.33214:59:31
0,9522575.55714:59:31
0,9522575.78215:00:28
0,9527576.05715:02:46
0,9527576.33215:06:01
0,9550076.83215:23:53
0,9512076.95215:24:41
0,951.00077.95215:24:41
0,941.00078.95215:24:41
0,942.00080.95215:24:41
0,944.88085.83215:24:41
0,942.00087.83215:25:10
0,945.00092.83215:25:10
0,943.00095.83215:25:10
0,943.00098.83215:26:08
0,9527599.10715:26:16
0,9552599.63215:26:28
0,943.750103.38215:31:42
0,95225103.60715:34:08
0,9550103.65715:34:08
0,9525103.68215:34:08
0,94500104.18215:42:07
0,94500104.68215:42:07
0,942.000106.68215:42:07
0,941.250107.93215:42:07
0,94500108.43215:42:07
0,94500108.93215:42:07
0,94250109.18215:42:07
0,951109.18315:42:21
0,94500109.68315:42:22
0,951.200110.88315:42:37
0,94500111.38315:42:40
0,951111.38415:42:52
0,94500111.88415:42:56
0,94500112.38415:43:29
0,94500112.88415:43:51
0,94500113.38415:43:51
0,94250113.63415:43:51
0,951113.63515:44:11
0,941.000114.63515:44:24
0,94300114.93515:44:30
0,943.500118.43515:44:30
0,941.200119.63515:45:01
0,94225119.86015:45:33
0,951119.86115:45:45
0,94500120.36115:45:52
0,94500120.86115:47:30
0,94325121.18615:47:48
0,95175121.36115:47:48
0,94275121.63615:57:15
0,94500122.13615:57:15
0,941.275123.41115:57:15
0,94390123.80115:57:15
0,94500124.30115:57:25
0,94500124.80115:57:25
0,94500125.30115:57:27
0,94500125.80115:57:27
0,94500126.30115:57:30
0,951126.30216:03:36
0,95274126.57616:06:00
0,95726127.30216:06:00
0,95176127.47816:06:23
0,95500127.97816:11:25
0,94500128.47816:11:25
0,941.000129.47816:11:25
0,941.000130.47816:11:25
0,942130.48016:12:07
0,942.410132.89016:12:16
0,94590133.48016:12:16
0,94410133.89016:12:32
0,953133.89316:13:10
0,95997134.89016:13:21
0,953134.89316:13:21
0,951.000135.89316:13:33
0,9594135.98716:13:33
0,9588136.07516:13:33
0,953.798139.87316:13:33
0,9620139.89316:13:33
0,95730140.62316:16:01
0,95220140.84316:16:23
0,95150140.99316:22:52
0,95200141.19316:22:52
0,951.150142.34316:22:52
0,952142.34516:23:46
0,95500142.84516:27:05
0,951.998144.84316:27:05
0,95275145.11816:27:05
0,96227145.34516:27:05
0,95120145.46516:27:10
0,963145.46816:27:51
0,95500145.96816:28:23
0,95500146.46816:28:33
0,95275146.74316:28:41
0,95275147.01816:28:46
0,95500147.51816:28:57
0,96135147.65316:28:57
0,9650147.70316:28:57
0,961.000148.70316:28:57
0,96500149.20316:28:58
0,96355149.55816:29:05
0,961.145150.70316:29:05
0,961.000151.70316:29:05
0,9645151.74816:29:08
0,95275152.02316:29:29
0,95275152.29816:29:30
0,95500152.79816:29:30
0,951.500154.29816:29:30
0,95225154.52316:29:36
0,95275154.79816:29:44
0,95500155.29816:29:53
0,95500155.79816:29:55
0,95500156.29816:29:58
0,95500156.79816:30:02
0,95500157.29816:30:08
0,951.500158.79816:30:14
0,95100158.89816:30:34
0,95400159.29816:31:37
0,96355159.65316:32:11
0,9610159.66316:32:11
0,9650159.71316:32:11
0,9685159.79816:32:11
0,96343160.14116:32:36
0,964.657164.79816:32:36
0,96343165.14116:33:09
0,96500165.64116:33:09
0,9650165.69116:33:09
0,96607166.29816:33:09
0,96368166.66616:33:57
0,9680166.74616:33:57
0,963.000169.74616:33:57
0,961.500171.24616:34:05
0,9652171.29816:34:06
0,96775172.07316:34:20
0,9650172.12316:35:17
0,96450172.57316:35:17
0,96400172.97316:36:21
0,96500173.47316:38:05
0,9610173.48316:45:42
0,961.490174.97316:47:14
0,96510175.48316:47:14
0,961.000176.48316:58:07
0,96365176.84816:58:07
0,96750177.59816:58:07
0,962.000179.59816:58:07
0,9650179.64816:58:07
0,961.000180.64816:58:07
0,9610180.65816:58:07
0,961.500182.15816:58:07
0,96360182.51816:58:07
0,96120182.63816:58:07
0,972.000184.63816:58:07
0,97370185.00816:58:07
0,97475185.48316:58:07
0,9795185.57817:12:12
0,975185.58317:12:12
0,97468186.05117:15:03
0,9750186.10117:15:03
0,97482186.58317:15:03

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