Τιμές Μετοχών

ATTICA BANK Α.Τ.Ε.

ΑΤΤ

0,43

Μεταβολή 0,01 (2,38%)

Τελ. ενημ: 17:19:31 - 18-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
0,44 0,43 0,56 0,56
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
0,41 0,40 0,36 0,10
Άνοιγμα 0,41
Προηγούμενο Κλείσιμο 0,42
Όγκος 639.392
Τζίρος 275.372
Πράξεις 421
Κεφαλαιοποίηση 1.005.921.959
Αριθμός Μετοχών 2.339.353.394

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
0,4125025010:29:58
0,421.3001.55010:31:05
0,427002.25010:32:36
0,422.8005.05010:32:36
0,424.0009.05010:32:36
0,411.00010.05010:34:41
0,414.00014.05010:34:41
0,4150014.55010:34:41
0,411.00015.55010:34:41
0,411.50017.05010:34:41
0,4150017.55010:38:36
0,411.00018.55010:39:34
0,4250019.05010:39:53
0,421.00020.05010:40:05
0,421.00021.05010:40:10
0,422.00023.05010:40:10
0,421.00024.05010:40:10
0,426.00030.05010:40:10
0,4217530.22510:40:13
0,412.60032.82510:40:48
0,4232533.15010:42:59
0,421.00034.15010:42:59
0,4217534.32510:42:59
0,4282535.15010:43:17
0,4210.00045.15010:43:17
0,4257645.72610:44:15
0,425545.78110:45:08
0,421.94547.72610:45:08
0,421.00048.72610:46:34
0,423.00051.72610:46:34
0,421.50053.22610:46:34
0,423.99057.21610:46:34
0,421.00058.21610:46:34
0,436.00064.21610:46:34
0,433.00067.21610:46:34
0,4351067.72610:46:34
0,431.50069.22610:47:11
0,431.00070.22610:47:34
0,433.00073.22610:51:35
0,431.00074.22610:51:42
0,431.00075.22610:51:44
0,4350075.72610:51:50
0,4350076.22610:51:50
0,432.00078.22610:51:50
0,4380079.02610:52:22
0,434.00083.02610:53:11
0,4346583.49110:53:15
0,4329083.78110:53:39
0,431.46085.24110:53:39
0,431.00086.24110:53:59
0,4350086.74110:54:03
0,431.00087.74110:54:21
0,431.00088.74110:54:24
0,431.00089.74110:54:41
0,4360090.34110:54:41
0,431.00091.34110:54:41
0,431.00092.34110:54:41
0,432.00094.34110:54:41
0,431.00095.34110:54:51
0,433.99099.33110:55:07
0,431099.34110:55:07
0,43990100.33110:55:10
0,433.890104.22110:55:17
0,431.000105.22110:55:17
0,434.590109.81110:55:17
0,431.000110.81110:55:17
0,433.980114.79110:55:17
0,43540115.33110:55:17
0,43200115.53110:55:50
0,4410115.54110:56:20
0,44450115.99110:56:53
0,44500116.49110:56:53
0,4450116.54110:58:26
0,435.000121.54111:00:16
0,432.800124.34111:00:17
0,435.000129.34111:00:27
0,435.000134.34111:00:28
0,433.400137.74111:00:30
0,431.600139.34111:00:30
0,431.000140.34111:00:33
0,43400140.74111:00:56
0,431.500142.24111:00:56
0,43100142.34111:00:58
0,431.000143.34111:01:02
0,43400143.74111:01:05
0,431.500145.24111:01:10
0,431.500146.74111:01:10
0,431.500148.24111:01:11
0,43100148.34111:01:11
0,431.000149.34111:01:11
0,43400149.74111:02:20
0,431.500151.24111:02:20
0,432.000153.24111:02:20
0,431.500154.74111:03:17
0,43860155.60111:03:18
0,431.000156.60111:04:48
0,431.000157.60111:04:58
0,431.000158.60111:07:06
0,431.000159.60111:10:02
0,431.000160.60111:11:30
0,433.500164.10111:13:21
0,431.575165.67611:13:21
0,431.425167.10111:13:21
0,4350167.15111:13:36
0,4375167.22611:14:50
0,43925168.15111:14:54
0,4375168.22611:14:54
0,421.000169.22611:15:41
0,422.000171.22611:16:13
0,421.000172.22611:16:13
0,422.000174.22611:16:13
0,422.000176.22611:16:21
0,422.000178.22611:16:21
0,421.000179.22611:16:22
0,431.000180.22611:16:52
0,43676180.90211:19:08
0,43324181.22611:19:19
0,43676181.90211:19:19
0,43324182.22611:19:29
0,431.676183.90211:19:29
0,43824184.72611:19:31
0,43950185.67611:19:33
0,431.050186.72611:19:33
0,43875187.60111:19:34
0,43500188.10111:25:36
0,431.000189.10111:25:43
0,43100189.20111:25:50
0,4355189.25611:27:46
0,43345189.60111:31:40
0,43655190.25611:31:40
0,43345190.60111:32:18
0,431.000191.60111:32:18
0,434.000195.60111:32:18
0,431.000196.60111:32:18
0,433.655200.25611:32:18
0,43176200.43211:39:17
0,43824201.25611:39:17
0,43400201.65611:45:11
0,43500202.15611:45:27
0,4350202.20611:46:41
0,432.126204.33211:47:59
0,43500204.83211:47:59
0,431.200206.03211:47:59
0,431.174207.20611:47:59
0,43100207.30611:51:43
0,43200207.50611:51:43
0,43735208.24111:51:43
0,431.010209.25112:01:26
0,43500209.75112:04:36
0,43255210.00612:19:38
0,4326210.03212:19:38
0,43100210.13212:19:38
0,43100210.23212:19:38
0,43345210.57712:19:38
0,43174210.75112:20:44
0,431.326212.07712:20:44
0,43174212.25112:22:01
0,4326212.27712:22:01
0,43526212.80312:24:36
0,436.474219.27712:24:36
0,43526219.80312:27:57
0,431.000220.80312:28:44
0,43400221.20312:31:14
0,431.200222.40312:31:22
0,43800223.20312:31:22
0,4374223.27712:33:42
0,43300223.57712:33:42
0,43426224.00312:33:42
0,43200224.20312:33:58
0,431.226225.42912:33:58
0,432.000227.42912:33:58
0,43500227.92912:33:58
0,422.000229.92912:33:58
0,422.000231.92912:33:58
0,422.000233.92912:33:58
0,421.000234.92912:33:58
0,422.000236.92912:33:58
0,4210236.93912:34:08
0,421.000237.93912:34:14
0,424.800242.73912:34:15
0,421.000243.73912:34:19
0,42264244.00312:34:22
0,42736244.73912:34:24
0,42764245.50312:34:24
0,431245.50412:35:05
0,43500246.00412:37:50
0,43500246.50412:37:50
0,431.000247.50412:37:50
0,43600248.10412:38:51
0,43300248.40412:41:16
0,43700249.10412:41:16
0,43300249.40412:41:21
0,43500249.90412:41:51
0,43200250.10412:42:27
0,43299250.40312:42:40
0,43400250.80312:42:40
0,434.000254.80312:42:40
0,43415255.21812:42:40
0,434.000259.21812:42:40
0,433.886263.10412:42:40
0,431.114264.21812:42:47
0,43200264.41812:42:47
0,431.000265.41812:43:05
0,434.000269.41812:43:05
0,43814270.23212:43:23
0,43186270.41812:43:25
0,43314270.73212:43:47
0,431.000271.73212:43:47
0,43386272.11812:43:47
0,431.500273.61812:44:51
0,431273.61912:46:27
0,43200273.81912:47:06
0,432.300276.11912:47:53
0,43700276.81912:47:53
0,432.000278.81912:48:53
0,433.890282.70912:52:18
0,43900283.60912:54:21
0,434.100287.70912:54:21
0,432.900290.60912:54:21
0,432.100292.70912:54:21
0,434.900297.60912:54:22
0,432.000299.60912:54:34
0,43500300.10912:54:35
0,432.000302.10912:54:35
0,43800302.90912:54:42
0,431.500304.40912:54:44
0,43500304.90912:55:03
0,441.000305.90912:55:33
0,44100306.00912:55:33
0,441.000307.00912:55:33
0,441.000308.00912:55:33
0,4415.000323.00912:55:33
0,44920323.92912:55:33
0,444.598328.52712:55:33
0,441.000329.52712:55:33
0,44382329.90912:55:33
0,445.000334.90912:55:56
0,442.618337.52712:55:56
0,442.382339.90912:55:56
0,442.618342.52712:55:57
0,443.990346.51712:55:57
0,443.392349.90912:55:57
0,4410.000359.90912:55:57
0,4410.000369.90912:55:58
0,4410.000379.90912:55:59
0,44100380.00912:56:06
0,441.500381.50912:56:06
0,445.000386.50912:56:15
0,44250386.75912:56:21
0,446.159392.91812:56:22
0,441.500394.41812:56:22
0,442.000396.41812:56:22
0,445.341401.75912:56:22
0,444.659406.41812:56:29
0,44100406.51812:56:29
0,445.241411.75912:56:29
0,444.559416.31812:56:31
0,442.000418.31812:56:31
0,443.441421.75912:56:31
0,44500422.25912:56:44
0,441.000423.25912:56:45
0,44100423.35912:56:49
0,442.000425.35912:59:38
0,44900426.25913:02:17
0,44100426.35913:03:37
0,441.600427.95913:03:37
0,44560428.51913:03:43
0,4472428.59113:03:43
0,44500429.09113:04:08
0,44150429.24113:05:18
0,44100429.34113:07:12
0,44350429.69113:09:15
0,44350430.04113:09:15
0,441.400431.44113:10:49
0,44500431.94113:10:49
0,441.900433.84113:13:41
0,44100433.94113:13:41
0,443.000436.94113:13:41
0,44200437.14113:15:59
0,441.000438.14113:18:10
0,44100438.24113:20:13
0,441.900440.14113:20:21
0,44100440.24113:20:21
0,442.000442.24113:20:33
0,4412442.25313:26:51
0,44270442.52313:27:02
0,441.000443.52313:28:12
0,44300443.82313:29:05
0,44388444.21113:29:05
0,44312444.52313:29:05
0,441.618446.14113:29:48
0,441.800447.94113:29:48
0,441.582449.52313:29:48
0,4418449.54113:30:41
0,44800450.34113:32:37
0,442.500452.84113:34:41
0,44700453.54113:39:49
0,441.200454.74113:48:00
0,44300455.04113:57:44
0,441.350456.39113:57:44
0,44668457.05913:58:12
0,443.000460.05913:58:30
0,44500460.55914:00:35
0,44100460.65914:01:26
0,44400461.05914:05:53
0,432.500463.55914:08:48
0,442.100465.65914:09:26
0,444.982470.64114:09:26
0,4421.918492.55914:09:26
0,431.290493.84914:09:39
0,43100493.94914:09:39
0,431.200495.14914:11:43
0,43100495.24914:11:43
0,43100495.34914:11:43
0,431.500496.84914:11:57
0,43300497.14914:13:07
0,43500497.64914:13:07
0,432.200499.84914:13:08
0,43200500.04914:14:47
0,43400500.44914:16:47
0,449500.45814:16:47
0,43200500.65814:35:02
0,433500.66114:40:27
0,43300500.96114:41:40
0,433.500504.46114:42:23
0,434.500508.96114:44:15
0,431.501510.46214:50:47
0,431.000511.46214:52:07
0,431.000512.46214:55:49
0,43500512.96215:05:09
0,431.500514.46215:05:09
0,433.000517.46215:06:40
0,43500517.96215:07:06
0,43400518.36215:07:06
0,4291518.45315:07:06
0,42500518.95315:12:51
0,43500519.45315:20:55
0,4399519.55215:20:55
0,431519.55315:22:20
0,4391519.64415:23:52
0,4320519.66415:23:52
0,431.000520.66415:31:37
0,43250520.91415:31:49
0,43250521.16415:31:49
0,43499521.66315:31:49
0,43501522.16415:31:49
0,43880523.04415:33:43
0,438.996532.04015:33:43
0,431.500533.54015:33:43
0,435.500539.04015:33:43
0,431.000540.04015:35:04
0,435540.04515:37:37
0,435.000545.04515:39:43
0,431.464546.50915:41:22
0,435546.51415:42:34
0,434.003550.51715:43:16
0,43555551.07215:44:23
0,431.435552.50715:53:50
0,432.300554.80715:53:50
0,431.922556.72915:53:50
0,431.000557.72916:06:48
0,43333558.06216:10:34
0,43725558.78716:17:38
0,43275559.06216:17:40
0,43225559.28716:17:40
0,43275559.56216:19:19
0,4358559.62016:19:19
0,43500560.12016:25:49
0,43833560.95316:26:10
0,431.000561.95316:28:00
0,432.000563.95316:29:28
0,433.000566.95316:29:51
0,4355567.00816:33:10
0,4355567.06316:34:04
0,432.790569.85316:35:22
0,434.800574.65316:35:22
0,433.000577.65316:35:55
0,431.000578.65316:36:18
0,4367578.72016:37:17
0,43433579.15316:37:26
0,434.000583.15316:37:26
0,43567583.72016:37:37
0,433583.72316:37:37
0,4355583.77816:39:37
0,4330583.80816:41:17
0,432.000585.80816:42:19
0,43430586.23816:45:06
0,432.454588.69216:45:29
0,436588.69816:45:29
0,43994589.69216:50:45
0,432.000591.69216:50:45
0,431.000592.69216:50:45
0,436592.69816:50:45
0,431.000593.69816:51:21
0,4399593.79716:51:43
0,432.000595.79716:54:34
0,43200595.99716:55:24
0,4311596.00816:55:24
0,431.000597.00816:55:40
0,432.000599.00816:55:40
0,431.650600.65816:56:26
0,4311600.66916:57:35
0,4333600.70216:59:22
0,435.000605.70217:10:28
0,434.846610.54817:10:28
0,43154610.70217:10:28
0,43846611.54817:10:28
0,433.600615.14817:10:28
0,431.500616.64817:10:28
0,434.054620.70217:10:28
0,43540621.24217:10:28
0,431.000622.24217:10:28
0,432.000624.24217:10:28
0,431.000625.24217:10:28
0,431.400626.64217:10:28
0,431.950628.59217:10:28
0,432.599631.19117:10:28
0,432.200633.39117:10:28
0,431633.39217:13:35
0,433.000636.39217:18:09
0,433.000639.39217:19:31

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.