Τιμές Μετοχών

ΚΛΟΥΚΙΝΑΣ - ΛΑΠΠΑΣ

ΚΛΜ

0,85

Μεταβολή 0,00 (0%)

Τελ. ενημ: 17:17:40 - 20-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
0,87 0,85 1,04 1,04
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
0,83 0,80 0,80 0,53
Άνοιγμα 0,86
Προηγούμενο Κλείσιμο 0,85
Όγκος 24.441
Τζίρος 20.815
Πράξεις 82
Κεφαλαιοποίηση 34.186.335
Αριθμός Μετοχών 40.219.218

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
0,86232310:29:21
0,849211510:39:21
0,861112610:39:35
0,8550062610:50:18
0,854001.02610:50:18
0,862.9894.01510:50:18
0,8634.01810:50:36
0,865004.51810:57:03
0,862304.74810:58:21
0,861444.89210:58:24
0,86864.97810:58:24
0,862145.19210:58:28
0,86165.20810:58:28
0,862305.43810:58:33
0,861545.59210:58:43
0,87565.64810:58:43
0,874446.09210:59:55
0,87566.14810:59:55
0,875006.64811:04:45
0,877237.37111:08:06
0,872777.64811:08:06
0,86117.65911:11:02
0,86117.67011:20:58
0,855008.17011:27:53
0,865008.67011:28:45
0,86898.75911:29:09
0,865009.25911:29:09
0,864119.67011:29:09
0,8644010.11011:29:37
0,86510.11511:29:52
0,861110.12611:29:57
0,861.56211.68811:37:38
0,866011.74811:40:52
0,861111.75911:41:14
0,8642912.18811:41:16
0,87412.19211:41:51
0,861112.20311:51:20
0,8650012.70311:51:46
0,868912.79212:25:30
0,8650013.29212:26:19
0,8621113.50312:27:01
0,8620013.70312:27:01
0,86513.70812:27:11
0,8540014.10812:47:26
0,86314.11112:51:19
0,8510014.21113:37:37
0,8520014.41113:37:37
0,859014.50113:38:13
0,8520014.70113:38:46
0,851014.71113:42:09
0,8528014.99113:42:21
0,85514.99613:42:27
0,852015.01613:55:54
0,841.00016.01613:57:17
0,8417716.19314:02:57
0,8420016.39314:05:35
0,841816.41114:06:56
0,8498217.39314:50:43
0,8450017.89315:22:24
0,8479018.68315:46:34
0,8421018.89315:46:34
0,842.30021.19315:48:08
0,8423021.42315:48:17
0,842221.44515:48:33
0,8410021.54515:48:47
0,8423021.77515:52:15
0,8317021.94515:52:39
0,841021.95515:52:39
0,8472322.67815:52:48
0,8415922.83715:52:58
0,8426423.10115:53:25
0,8440023.50115:53:25
0,852623.52715:53:25
0,85123.52815:53:33
0,851023.53815:53:33
0,8549824.03615:59:48
0,85324.03916:01:11
0,8410024.13916:52:23
0,8410024.23916:54:10
0,851024.24916:57:42
0,852224.27117:09:53
0,8517024.44117:17:40

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20190,680,690,700,66
    18-03-20190,680,660,690,66
    15-03-20190,680,690,690,67
    14-03-20190,680,680,680,66
    13-03-20190,680,680,700,67
    12-03-20190,690,670,690,65
    08-03-20190,690,670,690,65
    07-03-20190,700,680,700,65
    06-03-20190,690,690,690,66
    05-03-20190,690,660,710,66
    04-03-20190,730,700,730,69
    01-03-20190,730,710,730,71
    28-02-20190,740,700,740,70
    27-02-20190,740,720,740,70
    26-02-20190,720,720,740,71
    25-02-20190,740,720,740,71
    22-02-20190,740,730,740,70
    21-02-20190,740,740,740,72
    20-02-20190,730,720,730,71
    19-02-20190,730,730,730,71
    18-02-20190,700,720,730,70
    14-02-20190,700,680,700,68
    13-02-20190,700,690,700,68
    12-02-20190,700,690,700,67
    11-02-20190,700,690,700,67
    08-02-20190,700,690,700,66
    07-02-20190,700,690,700,68
    06-02-20190,700,690,700,68
    05-02-20190,700,690,700,67
    04-02-20190,690,700,700,68
    01-02-20190,700,690,700,68
    31-01-20190,680,690,690,68
    29-01-20190,680,690,690,67
    28-01-20190,680,680,690,66
    25-01-20190,680,690,700,67
    24-01-20190,680,680,690,67
    23-01-20190,690,690,700,68
    22-01-20190,690,680,710,68
    21-01-20190,670,710,710,67
    17-01-20190,640,650,670,64
    16-01-20190,630,640,650,63
    15-01-20190,640,640,660,63
    14-01-20190,600,640,640,60
    11-01-20190,580,620,720,57
    07-01-20190,550,550,550,54