Τιμές Μετοχών

ΚΕΚΡΟΨ

ΚΕΚΡ

2,94

Μεταβολή -0,12 (-3,92%)

Τελ. ενημ: 17:10:46 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
3,09 3,06 3,57 3,80
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2,87 2,63 2,63 1,17
Άνοιγμα 3,09
Προηγούμενο Κλείσιμο 3,06
Όγκος 21.095
Τζίρος 62.541
Πράξεις 115
Κεφαλαιοποίηση 19.408.051
Αριθμός Μετοχών 6.601.378

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
3,09101010:40:29
3,0833034010:44:17
3,0817051010:44:26
3,075001.01010:47:12
3,05101.02010:51:43
3,05401.06010:55:17
3,06261.08610:55:17
3,063801.46610:55:17
3,06201.48610:55:50
3,071001.58610:55:50
3,073801.96610:55:50
3,06101.97611:08:12
3,06952.07111:12:16
3,068952.96611:12:53
3,07543.02011:12:53
3,07513.07111:13:02
3,04103.08111:18:23
3,04403.12111:22:04
3,03103.13111:41:08
3,021003.23111:41:08
3,013903.62111:41:08
3,05663.68712:13:53
3,05503.73712:13:53
3,052003.93712:13:53
3,061004.03712:13:53
3,06844.12112:13:53
3,03504.17113:16:14
3,032004.37113:16:14
3,02204.39113:20:37
3,011104.50113:20:37
3,011004.60113:20:37
3,001004.70113:20:37
3,001704.87113:20:37
3,00304.90113:27:26
3,00704.97113:27:26
3,001305.10113:46:13
3,001205.22113:46:13
3,003805.60113:46:54
3,001205.72113:47:11
3,00305.75113:55:42
3,004706.22113:55:42
3,0256.22614:01:34
3,005486.77414:12:15
3,001.4558.22914:19:56
3,003608.58914:19:56
2,955009.08914:22:35
2,99109.09914:30:03
2,991009.19914:31:56
2,975009.69914:37:08
2,97509.74914:38:27
2,97909.83914:41:03
2,961009.93914:47:18
2,9559.94414:47:37
2,9520010.14414:47:44
2,9515010.29414:49:09
2,9335010.64415:02:28
2,9315010.79415:07:50
2,943010.82415:12:45
2,927010.89415:16:09
2,9110010.99415:22:07
2,9120011.19415:22:07
2,9110011.29415:28:18
2,911011.30415:36:21
2,8820011.50415:36:21
2,8750012.00415:36:21
2,8729012.29415:36:21
2,92112.29515:37:29
2,8750012.79515:41:41
2,8750013.29515:41:41
2,8720013.49515:42:02
2,87513.50015:42:15
2,8777114.27115:42:33
2,91114.27215:45:03
2,92114.27315:45:32
2,904014.31315:53:44
2,9130014.61315:54:26
2,9010014.71315:58:13
2,922914.74215:59:34
2,9327115.01315:59:34
2,931815.03116:01:18
2,94115.03216:01:46
2,9439915.43116:03:11
2,94115.43216:04:14
2,934915.48116:04:14
2,9350015.98116:04:23
2,931.00016.98116:04:31
2,931.00017.98116:04:38
2,9348818.46916:08:20
2,9015018.61916:13:17
2,931218.63116:23:36
2,9410018.73116:23:55
2,9314718.87816:24:57
2,934018.91816:25:26
2,9450019.41816:31:22
2,943519.45316:32:07
2,954519.49816:32:41
2,98119.49916:32:50
2,955019.54916:33:06
2,95519.55416:36:35
2,946519.61916:36:35
2,93119.62016:39:07
2,943019.65016:45:19
2,971019.66016:46:35
2,942919.68916:49:10
2,977019.75916:50:24
2,9715019.90916:50:24
2,9819920.10816:50:24
2,988120.18916:50:24
2,9419120.38016:58:31
2,9410020.48017:10:46
2,9414020.62017:10:46
2,9410920.72917:10:46
2,945120.78017:10:46
2,9430021.08017:10:46
2,941521.09517:10:46

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,811,781,821,77
    18-03-20191,721,811,811,71
    15-03-20191,761,761,821,75
    14-03-20191,791,791,831,72
    13-03-20191,791,741,861,74
    12-03-20191,481,731,731,48
    08-03-20191,461,521,551,43
    07-03-20191,511,481,571,45
    06-03-20191,641,551,701,53
    05-03-20191,361,581,611,36
    04-03-20191,371,351,371,33
    01-03-20191,391,371,391,35
    28-02-20191,401,381,401,35
    27-02-20191,361,391,391,34
    26-02-20191,351,351,381,33
    25-02-20191,361,351,381,35
    22-02-20191,381,381,381,34
    21-02-20191,421,381,421,38
    20-02-20191,381,391,411,37
    19-02-20191,361,381,391,36
    18-02-20191,371,381,401,34
    14-02-20191,331,341,351,33
    13-02-20191,361,321,361,30
    12-02-20191,351,351,381,33
    11-02-20191,341,321,361,31
    08-02-20191,361,311,361,31
    07-02-20191,371,351,391,32
    06-02-20191,361,371,391,34
    05-02-20191,361,361,361,33
    04-02-20191,321,351,361,29
    01-02-20191,291,321,321,28
    31-01-20191,311,321,351,28
    30-01-20191,301,331,331,28
    29-01-20191,301,281,341,27
    28-01-20191,361,281,361,28
    25-01-20191,411,361,411,32
    24-01-20191,361,361,361,32
    23-01-20191,371,361,371,34
    22-01-20191,381,371,381,35
    21-01-20191,291,351,351,26
    17-01-20191,331,271,331,27
    16-01-20191,281,291,331,28
    15-01-20191,331,301,371,29
    14-01-20191,361,331,361,31
    11-01-20191,351,361,401,34
    07-01-20191,341,311,351,31