Τιμές Μετοχών

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ

ΟΛΥΜΠ

2,16

Μεταβολή -0,04 (-1,82%)

Τελ. ενημ: 17:09:48 - 20-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2,25 2,20 2,52 2,86
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2,13 2,08 2,08 1,18
Άνοιγμα 2,25
Προηγούμενο Κλείσιμο 2,20
Όγκος 17.006
Τζίρος 36.869
Πράξεις 86
Κεφαλαιοποίηση 87.897.636
Αριθμός Μετοχών 40.693.350

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2,2510010010:30:26
2,25610610:30:26
2,2520030610:30:26
2,2510040610:30:26
2,2510050610:30:26
2,2510060610:30:26
2,2510070610:30:26
2,252941.00010:30:26
2,235001.50010:48:12
2,232201.72010:57:55
2,23111.73111:09:58
2,23611.79211:10:35
2,211001.89211:32:37
2,19231.91511:37:40
2,19481.96311:39:21
2,19291.99212:02:57
2,1811.99312:02:57
2,18992.09212:21:45
2,161002.19212:26:41
2,161502.34212:26:41
2,161102.45212:26:41
2,161002.55212:26:41
2,153002.85212:27:57
2,154503.30212:27:57
2,151.0004.30212:27:57
2,16204.32213:05:54
2,16944.41613:05:54
2,172004.61613:11:03
2,182004.81613:11:03
2,17104.82613:39:25
2,16904.91613:40:25
2,16104.92613:46:10
2,16494.97513:46:10
2,164515.42613:48:04
2,16705.49613:48:04
2,151505.64613:48:49
2,155006.14613:48:49
2,15806.22613:48:49
2,14176.24313:55:44
2,1816.24414:11:55
2,181996.44314:11:55
2,192506.69314:12:39
2,205507.24314:12:51
2,2017.24414:42:42
2,181257.36914:52:35
2,181.8759.24414:59:31
2,151259.36915:08:07
2,153009.66915:12:37
2,1629.67115:28:32
2,162989.96915:33:41
2,1670210.67115:37:52
2,163010.70115:37:52
2,1525010.95115:37:52
2,1550011.45115:37:52
2,157011.52115:44:39
2,1610011.62115:55:16
2,171111.63216:01:26
2,1711411.74616:01:52
2,1750012.24616:01:52
2,1714812.39416:03:11
2,18312.39716:13:33
2,1823812.63516:20:02
2,1515012.78516:28:53
2,1510012.88516:28:53
2,1510012.98516:39:04
2,152013.00516:39:04
2,161113.01616:41:39
2,153013.04616:43:37
2,1515013.19616:44:24
2,1420013.39616:44:34
2,1478314.17916:47:45
2,1421714.39616:47:45
2,1418314.57916:48:28
2,141714.59616:48:28
2,151.00015.59616:51:53
2,16115.59716:56:43
2,141315.61016:57:23
2,145015.66016:57:23
2,1423715.89716:57:23
2,1416316.06016:59:05
2,1410016.16016:59:05
2,143016.19016:59:05
2,1320016.39016:59:05
2,1341616.80616:59:05
2,1615016.95617:09:48
2,165017.00617:09:48

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,921,921,921,89
    18-03-20192,001,922,001,87
    15-03-20191,861,941,951,86
    14-03-20191,841,891,921,84
    13-03-20191,791,881,921,79
    12-03-20191,821,801,841,76
    08-03-20191,871,851,891,84
    07-03-20191,931,921,951,89
    06-03-20191,891,961,991,89
    05-03-20191,951,962,001,95
    04-03-20191,971,972,061,93
    01-03-20191,962,022,041,95
    28-02-20192,032,012,061,98
    27-02-20192,012,032,041,98
    26-02-20192,002,022,031,98
    25-02-20191,992,002,001,94
    22-02-20192,052,002,052,00
    21-02-20192,132,082,132,08
    20-02-20192,142,172,172,12
    19-02-20192,172,172,222,13
    18-02-20192,152,142,172,14
    14-02-20192,102,202,212,10
    13-02-20192,152,152,202,13
    12-02-20192,172,202,222,15
    11-02-20192,172,202,212,16
    08-02-20192,192,252,262,19
    07-02-20192,152,192,232,15
    06-02-20192,132,182,182,13
    05-02-20192,212,192,212,15
    04-02-20192,182,202,262,15
    01-02-20192,142,182,262,07
    31-01-20192,232,202,262,13
    30-01-20192,282,232,382,23
    29-01-20192,212,312,332,21
    28-01-20192,202,252,272,14
    25-01-20192,202,202,252,14
    24-01-20192,222,202,232,20
    23-01-20192,262,232,282,20
    22-01-20192,092,202,232,09
    21-01-20191,702,002,011,70
    17-01-20191,771,701,771,70
    16-01-20191,701,771,781,68
    15-01-20191,811,701,841,70
    14-01-20191,841,831,871,79
    11-01-20191,561,781,791,56
    07-01-20191,401,511,511,38