Τιμές Μετοχών

INFORM ΛΥΚΟΣ Π.

ΛΥΚ

1,73

Μεταβολή 0,06 (3,59%)

Τελ. ενημ: 17:17:22 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,78 1,73 1,73 1,73
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,68 1,67 1,43 0,68
Άνοιγμα 1,68
Προηγούμενο Κλείσιμο 1,67
Όγκος 69.993
Τζίρος 120.511
Πράξεις 164
Κεφαλαιοποίηση 35.600.587
Αριθμός Μετοχών 20.578.374

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,74202010:27:35
1,6830032010:29:59
1,6828560510:29:59
1,687151.32010:29:59
1,687852.10510:49:50
1,69152.12010:49:50
1,694852.60510:54:47
1,695003.10510:54:47
1,692153.32010:54:47
1,691693.48910:57:51
1,691.7035.19210:57:51
1,691285.32010:57:59
1,691725.49210:58:42
1,715005.99211:00:11
1,70506.04211:01:02
1,707796.82111:02:33
1,702217.04211:02:53
1,704507.49211:02:58
1,743047.79611:04:13
1,746968.49211:04:13
1,743048.79611:05:12
1,751.0009.79611:05:39
1,7530010.09611:07:17
1,751010.10611:08:03
1,755010.15611:09:34
1,7514010.29611:09:55
1,7419610.49211:09:55
1,746410.55611:11:40
1,763610.59211:11:40
1,7550011.09211:17:17
1,742.00013.09211:17:17
1,741.00014.09211:20:59
1,7415214.24411:21:18
1,751.00015.24411:21:45
1,7430015.54411:22:18
1,76415.54811:22:41
1,769615.64411:22:41
1,7410015.74411:25:22
1,763415.77811:28:27
1,772815.80611:30:20
1,771815.82411:30:31
1,7620016.02411:31:09
1,762016.04411:32:00
1,7615016.19411:32:32
1,769616.29011:33:21
1,761.90418.19411:33:21
1,7725418.44811:33:40
1,7770019.14811:33:40
1,781.00020.14811:33:40
1,7815020.29811:33:40
1,7839620.69411:33:40
1,7620020.89411:33:49
1,7810420.99811:34:37
1,7839621.39411:34:43
1,7530021.69411:41:24
1,7725021.94411:41:24
1,7745022.39411:41:24
1,7715022.54411:42:10
1,781.15023.69411:42:10
1,785023.74411:42:10
1,7650024.24411:45:28
1,741024.25411:51:33
1,741024.26411:51:46
1,7424024.50411:51:46
1,741.03025.53412:06:04
1,7497026.50412:07:45
1,7450027.00412:08:42
1,7410027.10412:15:36
1,7440027.50412:35:48
1,7410027.60412:35:48
1,757027.67412:45:21
1,742027.69412:45:35
1,746027.75412:46:41
1,7410027.85412:46:59
1,7410027.95412:49:49
1,7474028.69412:51:10
1,741028.70413:00:27
1,7425028.95413:11:30
1,741.00029.95413:45:15
1,7420030.15413:50:44
1,7430030.45413:58:49
1,741030.46413:59:32
1,743030.49413:59:32
1,7316030.65413:59:32
1,743030.68414:04:36
1,731.84032.52414:16:15
1,733032.55414:16:15
1,7245033.00414:18:51
1,721.05034.05414:18:51
1,7215034.20414:21:35
1,722.85037.05414:21:35
1,7215037.20414:25:41
1,723037.23414:27:01
1,7297038.20414:27:01
1,723038.23414:27:38
1,717038.30414:27:38
1,7143038.73414:28:17
1,711.00039.73414:28:17
1,7160040.33414:28:17
1,7135040.68414:38:30
1,7032941.01314:38:30
1,701141.02414:38:30
1,7010041.12414:40:08
1,7150041.62414:41:58
1,7068942.31314:42:13
1,7036042.67314:42:13
1,691.00043.67314:47:37
1,7010043.77314:50:58
1,7010043.87314:50:58
1,7150044.37314:56:36
1,7115044.52315:04:47
1,715044.57315:15:05
1,7045045.02315:15:53
1,7055045.57315:17:14
1,6950046.07315:29:54
1,6950046.57315:29:54
1,7050047.07315:34:59
1,6830047.37315:40:23
1,681.00048.37315:40:23
1,6888049.25315:40:23
1,692049.27315:40:38
1,6998050.25315:42:18
1,7015050.40315:42:18
1,7087051.27315:42:58
1,7010051.37315:50:01
1,708551.45815:50:15
1,7185052.30815:56:26
1,71152.30915:56:26
1,7131552.62415:57:55
1,7114952.77315:59:37
1,712.00054.77316:00:52
1,7150055.27316:01:32
1,713655.30916:03:03
1,7190056.20916:03:03
1,716456.27316:03:52
1,7025056.52316:12:01
1,704056.56316:12:01
1,7120056.76316:19:12
1,701.30058.06316:24:58
1,7173658.79916:45:04
1,726458.86316:45:04
1,7287859.74116:48:56
1,722259.76316:48:56
1,703059.79316:52:29
1,7090060.69316:52:29
1,707060.76316:52:40
1,7277861.54116:56:23
1,7250062.04116:56:23
1,731.21063.25116:56:53
1,7320063.45116:56:53
1,739063.54116:56:53
1,7230263.84316:58:54
1,7240064.24316:59:51
1,733064.27317:10:31
1,731.14265.41517:10:31
1,731.00066.41517:10:31
1,7350066.91517:10:31
1,7345867.37317:10:31
1,732067.39317:10:31
1,734267.43517:10:31
1,731.45868.89317:10:31
1,7350069.39317:13:00
1,7310069.49317:13:47
1,7350069.99317:17:22

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20190,840,840,840,84
    18-03-20190,830,830,830,83
    15-03-20190,830,830,830,81
    14-03-20190,790,820,820,79
    13-03-20190,800,820,820,80
    12-03-20190,820,820,820,82
    07-03-20190,800,800,800,80
    06-03-20190,800,810,810,79
    05-03-20190,790,800,800,79
    04-03-20190,800,800,800,78
    01-03-20190,800,830,830,80
    28-02-20190,820,820,820,81
    27-02-20190,820,800,820,80
    26-02-20190,800,820,820,79
    21-02-20190,800,800,810,80
    20-02-20190,840,810,840,81
    19-02-20190,820,820,820,82
    18-02-20190,870,830,870,83
    14-02-20190,810,830,830,80
    13-02-20190,820,830,840,82
    12-02-20190,830,810,830,81
    11-02-20190,810,810,830,80
    08-02-20190,790,810,830,79
    06-02-20190,830,820,840,80
    05-02-20190,840,840,840,84
    04-02-20190,880,840,880,84
    01-02-20190,830,830,830,80
    31-01-20190,800,790,800,79
    30-01-20190,830,800,830,80
    29-01-20190,800,800,810,80
    28-01-20190,810,800,810,80
    25-01-20190,810,810,810,81
    24-01-20190,770,770,780,77
    23-01-20190,780,810,810,78
    22-01-20190,820,820,820,78
    21-01-20190,820,820,820,82
    17-01-20190,770,820,820,77
    16-01-20190,820,820,820,82
    15-01-20190,820,820,820,82
    14-01-20190,820,820,820,82
    11-01-20190,790,770,790,76
    07-01-20190,810,810,830,81