Τιμές Μετοχών

ΟΛΠ

ΟΛΠ

23,60

Μεταβολή -0,30 (-1,26%)

Τελ. ενημ: 17:19:16 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
24,35 23,90 24,80 24,80
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
23,40 22,10 22,10 14,70
Άνοιγμα 23,90
Προηγούμενο Κλείσιμο 23,90
Όγκος 14.204
Τζίρος 339.242
Πράξεις 360
Κεφαλαιοποίηση 590.000.000
Αριθμός Μετοχών 25.000.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
23,90535310:30:22
23,9010015310:31:58
23,907322610:32:01
23,952525110:40:04
23,902727810:40:04
23,904832610:40:04
23,903536110:40:04
23,9025962010:40:04
23,904066010:46:29
24,006272210:51:14
24,003876010:51:29
24,0013289210:51:29
24,006295410:51:29
24,003899210:51:43
24,00621.05410:51:43
24,00381.09210:52:02
24,00341.12610:52:02
24,00381.16410:52:10
24,00621.22610:52:10
24,05261.25210:52:20
24,00381.29010:52:42
24,00301.32010:52:42
24,05741.39410:52:54
24,05261.42010:52:54
24,05171.43710:52:54
24,0571.44410:52:54
24,0561.45010:52:54
24,00381.48810:53:24
24,00621.55010:53:24
24,00381.58810:53:57
24,00301.61810:53:57
24,00381.65610:54:34
24,00621.71810:54:34
24,00381.75610:54:49
24,00341.79010:54:49
24,00381.82810:55:05
24,00231.85110:55:05
24,0571.85810:57:26
24,05101.86810:57:26
24,05451.91310:57:27
24,05381.95110:57:27
24,0571.95810:57:27
24,20301.98810:57:28
24,20702.05810:57:28
24,05392.09710:57:32
24,10532.15010:57:52
24,10622.21210:57:52
24,10382.25010:59:27
24,101572.40710:59:27
24,10432.45011:00:02
24,10572.50711:00:02
24,2012.50811:01:08
24,20572.56511:01:08
24,20172.58211:05:51
24,20402.62211:05:52
24,20262.64811:12:15
24,251002.74811:13:34
24,2052.75311:14:14
24,25282.78111:14:21
24,25622.84311:14:21
24,25102.85311:14:21
24,30502.90311:14:23
24,30172.92011:14:23
24,3062.92611:14:23
24,35432.96911:14:44
24,30272.99611:16:46
24,2053.00111:18:08
24,2023.00311:25:34
24,30123.01511:28:00
24,35383.05311:28:00
24,2053.05811:36:33
24,20263.08411:36:33
24,20193.10311:36:34
24,1553.10811:40:19
24,15473.15511:40:35
24,101003.25511:40:50
24,05113.26611:46:15
24,10193.28511:58:58
24,1073.29212:01:39
24,051893.48112:01:39
24,0543.48512:01:39
24,05623.54712:01:39
24,05853.63212:01:39
24,05443.67612:01:41
24,001553.83112:01:45
24,0573.83812:01:45
24,0523.84012:03:06
24,05773.91712:03:41
24,05183.93512:03:45
24,0553.94012:04:32
24,00323.97212:04:46
24,00133.98512:05:27
24,0063.99112:05:27
24,00264.01712:05:27
24,00554.07212:05:27
24,00174.08912:06:01
24,10174.10612:13:16
24,15154.12112:13:16
24,051524.27312:17:55
24,05484.32112:18:29
24,052004.52112:18:29
24,05224.54312:18:29
24,05484.59112:19:45
24,05524.64312:19:45
24,05484.69112:19:57
24,05224.71312:19:57
24,05264.73912:20:09
24,05264.76512:20:48
24,05224.78712:20:48
24,05484.83512:22:50
24,05424.87712:22:50
24,05484.92512:23:24
24,05224.94712:23:24
24,05484.99512:25:56
24,05525.04712:25:56
24,05485.09512:26:31
24,05225.11712:26:31
24,1055.12212:27:04
24,101525.27412:27:48
24,1055.27912:29:00
24,1055.28412:29:11
24,1055.28912:31:56
24,1055.29412:33:07
24,15285.32212:33:26
24,10285.35012:37:04
24,05225.37212:37:04
24,05175.38912:37:05
24,0595.39812:37:05
24,05245.42212:37:05
24,05265.44812:37:38
24,05255.47312:37:38
24,05435.51612:45:05
24,05875.60312:45:07
24,05245.62712:45:07
24,05875.71412:45:07
24,05945.80812:46:07
24,002006.00812:46:08
24,00506.05812:46:08
24,00266.08412:46:08
24,00286.11212:46:08
24,10506.16212:47:07
24,00426.20412:51:59
24,001616.36512:51:59
24,05766.44112:52:00
24,05356.47612:52:00
24,00396.51512:52:35
24,00316.54612:52:35
24,00396.58512:53:01
23,95616.64612:53:01
24,00616.70712:53:25
23,95396.74612:53:33
23,95326.77812:53:33
24,05146.79213:07:09
24,05246.81613:07:09
24,05176.83313:07:09
24,0536.83613:07:10
24,05326.86813:07:10
24,15106.87813:07:11
24,15226.90013:07:11
24,15356.93513:24:14
24,15376.97213:24:14
24,15357.00713:24:45
24,10267.03313:31:00
24,10827.11513:31:00
24,10457.16013:31:00
24,10287.18813:31:10
24,10347.22213:31:10
24,10167.23813:31:10
24,10287.26613:31:21
24,10117.27713:31:21
24,10287.30513:31:36
24,10427.34713:31:36
24,05107.35713:32:22
24,05267.38313:32:22
24,05407.42313:32:22
24,05287.45113:32:31
24,05367.48713:32:31
24,05287.51513:33:02
24,05437.55813:33:02
24,001007.65813:33:12
24,00507.70813:33:12
24,001007.80813:33:12
24,0037.81113:33:12
24,00357.84613:33:17
24,00217.86713:33:17
24,00287.89513:33:35
24,00177.91213:33:35
24,00287.94013:33:40
24,00217.96113:33:40
24,00287.98913:34:15
24,00178.00613:34:15
24,00288.03413:34:20
24,0078.04113:34:20
24,00288.06913:34:54
24,00178.08613:34:54
24,00288.11413:35:01
24,00728.18613:35:01
24,0028.18813:35:02
24,00558.24313:35:04
23,95728.31513:35:04
23,95288.34313:35:20
23,951008.44313:35:20
23,95418.48413:35:20
23,95268.51013:37:56
23,9528.51213:41:44
23,95108.52213:41:44
23,95168.53813:41:55
23,95148.55213:41:55
23,95288.58013:42:00
23,95288.60813:45:08
23,9018.60913:45:09
23,902008.80913:45:09
23,90308.83913:45:09
23,90208.85913:45:09
23,90578.91613:45:09
23,90438.95913:45:22
23,90649.02313:45:22
23,90139.03613:45:22
23,90269.06213:45:33
23,90169.07813:45:33
23,90269.10413:45:38
23,90139.11713:45:38
23,90269.14313:55:40
23,90529.19513:55:40
23,90269.22113:58:32
23,95539.27414:02:50
23,85269.30014:07:28
23,85749.37414:07:29
23,85259.39914:07:29
23,85259.42414:07:35
23,85779.50114:07:35
23,90179.51814:11:35
23,90269.54414:11:35
23,90259.56914:12:38
23,90259.59414:12:52
23,9599.60314:16:02
23,90259.62814:16:35
23,90209.64814:22:03
23,85959.74314:24:42
23,85279.77014:25:07
23,80139.78314:25:07
23,80609.84314:25:08
23,80279.87014:25:21
23,80239.89314:25:21
23,80279.92014:25:33
23,75739.99314:25:34
23,752710.02014:25:50
23,752710.04714:25:50
23,752710.07414:26:03
23,80310.07714:28:21
23,80210.07914:28:21
23,70510.08414:32:47
23,706310.14714:32:48
23,70610.15314:42:32
23,752610.17914:43:40
23,701810.19714:44:58
23,70110.19814:46:13
23,70710.20514:47:58
23,654310.24814:47:58
23,6525710.50514:48:04
23,656410.56914:48:04
23,75510.57414:49:26
23,75510.57914:51:30
23,751510.59414:51:30
23,70510.59914:58:19
23,702410.62314:58:19
23,702010.64315:02:04
23,70610.64915:02:04
23,70810.65715:02:14
23,703610.69315:02:14
23,703010.72315:02:23
23,704810.77115:02:23
23,703010.80115:02:34
23,702610.82715:03:06
23,70410.83115:07:29
23,658610.91715:07:29
23,651410.93115:07:40
23,653210.96315:07:40
23,653010.99315:08:46
23,60510.99815:08:46
23,609511.09315:08:47
23,607011.16315:08:47
23,603011.19315:09:02
23,603611.22915:09:02
23,603011.25915:09:39
23,60511.26415:09:39
23,5010011.36415:11:48
23,4510011.46415:11:48
23,75111.46515:12:59
23,7512011.58515:13:00
23,45111.58615:14:37
23,45611.59215:14:38
23,45411.59615:14:38
23,452611.62215:15:17
23,505711.67915:19:21
23,553011.70915:23:57
23,501811.72715:38:57
23,50811.73515:40:38
23,502611.76115:40:38
23,455011.81115:40:38
23,401611.82715:40:38
23,40911.83615:43:35
23,502611.86215:46:49
23,502611.88815:46:49
23,501711.90515:46:49
23,50111.90615:46:49
23,501711.92315:46:49
23,503711.96015:46:50
23,503611.99615:51:00
23,503712.03315:51:00
23,503612.06915:51:11
23,50112.07015:51:11
23,503612.10615:53:40
23,506412.17015:55:42
23,502012.19015:55:42
23,501012.20015:55:42
23,507012.27015:55:42
23,503612.30615:55:58
23,507112.37715:55:58
23,555312.43015:55:58
23,503612.46615:56:14
23,5025912.72515:56:14
23,504112.76615:57:11
23,50512.77115:57:11
23,503612.80715:57:51
23,401012.81716:03:06
23,40112.81816:03:06
23,401012.82816:03:07
23,4015412.98216:06:23
23,506413.04616:08:03
23,502413.07016:08:03
23,501213.08216:08:03
23,40513.08716:08:28
23,401413.10116:10:30
23,551713.11816:11:51
23,55313.12116:11:51
23,50113.12216:15:16
23,509913.22116:39:25
23,50113.22216:39:25
23,502013.24216:39:30
23,50813.25016:39:30
23,509313.34316:39:30
23,50513.34816:47:52
23,4511013.45816:49:42
23,455413.51216:49:42
23,452613.53816:49:42
23,50213.54016:53:46
23,502013.56016:53:46
23,50113.56116:53:46
23,502713.58816:53:46
23,601013.59817:10:55
23,6017513.77317:10:55
23,6011513.88817:10:55
23,603213.92017:10:55
23,602013.94017:10:55
23,60813.94817:10:55
23,602613.97417:10:55
23,6011614.09017:10:55
23,608414.17417:10:55
23,603014.20417:19:16

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-201916,7016,4416,7016,38
    18-03-201915,9416,7016,9015,94
    15-03-201916,6816,5416,8616,50
    14-03-201916,5616,6416,7216,52
    13-03-201916,3416,5216,7016,34
    12-03-201916,2816,3416,5616,28
    08-03-201916,7016,3216,7016,32
    07-03-201916,8416,5416,8616,38
    06-03-201917,1016,8617,1816,86
    05-03-201916,8417,1217,1216,82
    04-03-201917,0017,0817,1216,70
    01-03-201916,4816,9016,9016,44
    28-02-201916,1616,6216,6216,16
    27-02-201916,1816,1616,2816,06
    26-02-201916,0816,0016,1816,00
    25-02-201916,3015,9416,4415,94
    22-02-201916,1816,2416,3616,14
    21-02-201916,4416,1816,5616,18
    20-02-201916,3816,4416,4816,18
    19-02-201916,3016,4616,5016,22
    18-02-201916,3216,3016,4016,18
    14-02-201916,0015,8216,2615,82
    13-02-201915,7815,8215,9815,66
    12-02-201915,6815,7415,8415,58
    11-02-201915,7615,6815,8415,66
    08-02-201915,3215,6015,7215,24
    07-02-201915,5015,3015,6615,30
    06-02-201914,8615,3015,5014,80
    05-02-201914,9414,7614,9414,68
    04-02-201914,8014,7614,9014,66
    01-02-201914,6214,7014,8014,60
    31-01-201914,8014,7014,9014,56
    30-01-201914,7414,7215,0014,66
    29-01-201915,0814,9015,0814,76
    28-01-201914,9614,7014,9814,70
    25-01-201915,3414,9215,4014,92
    24-01-201914,8614,9015,0014,72
    23-01-201915,0015,0015,1214,80
    22-01-201915,0214,9215,2014,90
    21-01-201914,7814,9415,2014,74
    17-01-201914,9014,9815,0014,62
    16-01-201914,9014,9015,2014,90
    15-01-201915,0014,9615,0014,76
    14-01-201914,6415,0015,0014,62
    11-01-201914,8015,0415,1614,62
    07-01-201914,9014,8814,9014,56