Τιμές Μετοχών

ΕΛΛΑΚΤΩΡ

ΕΛΛΑΚΤΩΡ

2,09

Μεταβολή -0,01 (-0,48%)

Τελ. ενημ: 17:19:05 - 18-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2,12 2,11 2,11 2,12
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2,08 2,06 1,83 1,23
Άνοιγμα 2,10
Προηγούμενο Κλείσιμο 2,10
Όγκος 309.702
Τζίρος 648.772
Πράξεις 598
Κεφαλαιοποίηση 369.932.744
Αριθμός Μετοχών 177.001.313

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2,1037037010:30:11
2,103640610:30:11
2,10240810:30:11
2,109250010:30:11
2,109081.40810:30:11
2,10101.41810:30:11
2,10821.50010:30:11
2,109182.41810:30:11
2,105823.00010:30:11
2,091.0004.00010:30:30
2,095004.50010:32:41
2,092614.76110:32:41
2,092395.00010:32:41
2,093005.30010:33:23
2,091505.45010:34:18
2,09115.46110:35:00
2,094895.95010:35:00
2,094176.36710:35:35
2,081.0007.36710:35:37
2,08307.39710:35:37
2,08107.40710:35:37
2,092507.65710:37:51
2,085008.15710:38:37
2,097338.89010:38:49
2,091.26710.15710:38:56
2,0950010.65710:39:13
2,0941511.07210:39:19
2,0910011.17210:39:38
2,0910011.27210:40:11
2,0938511.65710:41:08
2,0911511.77210:41:19
2,09511.77710:41:19
2,081011.78710:41:19
2,082011.80710:41:19
2,098.42920.23610:42:50
2,102.50022.73610:43:02
2,102.50025.23610:43:04
2,101.50026.73610:43:12
2,117126.80710:43:28
2,1041527.22210:45:45
2,1020027.42210:45:45
2,0938527.80710:45:45
2,1190028.70710:47:25
2,1040029.10710:48:22
2,1030029.40710:48:22
2,091.12730.53410:48:22
2,0946831.00210:49:57
2,09531.00710:49:57
2,0939031.39710:49:57
2,0910031.49710:49:57
2,092.00033.49710:50:48
2,092.03735.53410:52:20
2,0926335.79710:52:20
2,1050036.29710:56:15
2,102.00038.29710:56:20
2,1050038.79710:56:33
2,101.00039.79710:56:58
2,101.00040.79710:57:16
2,101.00041.79710:57:26
2,1050042.29710:58:51
2,1050042.79710:59:47
2,1050043.29710:59:47
2,101.00044.29710:59:47
2,1070044.99711:02:47
2,1041645.41311:05:19
2,108345.49611:06:49
2,10145.49711:07:42
2,098245.57911:07:42
2,093.61849.19711:08:57
2,0977049.96711:08:57
2,091.00050.96711:08:57
2,09550.97211:09:15
2,0950051.47211:09:15
2,081.00052.47211:09:50
2,08552.47711:09:55
2,081052.48711:09:55
2,0810052.58711:09:55
2,081052.59711:10:59
2,0815052.74711:10:59
2,08552.75211:10:59
2,08552.75711:10:59
2,081052.76711:10:59
2,0823653.00311:10:59
2,0868553.68811:11:15
2,0910753.79511:12:40
2,0992054.71511:12:40
2,094.00058.71511:13:01
2,091758.73211:14:15
2,098358.81511:15:29
2,1018859.00311:17:09
2,0981259.81511:20:11
2,0930060.11511:21:53
2,0950060.61511:21:53
2,091.00061.61511:22:04
2,0941662.03111:27:04
2,0950062.53111:27:28
2,09562.53611:28:36
2,09562.54111:28:56
2,0950063.04111:30:00
2,097463.11511:32:02
2,1035063.46511:34:02
2,1015063.61511:34:22
2,1033263.94711:35:25
2,101.00064.94711:35:25
2,1016865.11511:35:25
2,1033265.44711:35:32
2,1016865.61511:38:06
2,1049866.11311:38:06
2,103466.14711:38:44
2,101.00067.14711:38:51
2,101.00068.14711:40:12
2,1050068.64711:41:44
2,1081669.46311:45:49
2,1018469.64711:45:49
2,1021669.86311:51:03
2,1078470.64711:51:03
2,1021670.86311:51:11
2,092670.88911:51:11
2,0975871.64711:51:11
2,091.24272.88911:51:49
2,0975873.64711:51:49
2,0924273.88911:52:28
2,0941574.30411:52:28
2,0940074.70411:52:44
2,0994375.64711:53:18
2,095775.70411:53:18
2,0968876.39211:55:26
2,09576.39711:55:26
2,08576.40211:55:26
2,0830276.70411:55:26
2,081.00077.70411:56:19
2,0869878.40211:56:35
2,0830278.70411:56:35
2,0950079.20411:57:52
2,088779.29111:58:10
2,081.91381.20411:58:10
2,088781.29111:58:34
2,0841381.70411:58:46
2,0825881.96211:58:46
2,0950082.46212:08:55
2,0950082.96212:08:55
2,091.00083.96212:08:55
2,0940084.36212:10:06
2,0960084.96212:10:06
2,0960085.56212:11:04
2,0930085.86212:11:14
2,0970086.56212:12:27
2,0970087.26212:12:48
2,0910087.36212:13:52
2,0920087.56212:15:43
2,0950088.06212:15:43
2,0934688.40812:15:43
2,0995489.36212:15:43
2,094689.40812:16:07
2,0810689.51412:16:42
2,0916789.68112:18:22
2,0822389.90412:19:03
2,081.00090.90412:19:03
2,0877791.68112:19:03
2,0822391.90412:19:49
2,08591.90912:19:49
2,08591.91412:19:49
2,0876792.68112:20:20
2,0823392.91412:20:31
2,0876793.68112:20:31
2,0930093.98112:20:54
2,0923394.21412:24:30
2,0925494.46812:25:33
2,0974695.21412:25:33
2,0925095.46412:25:49
2,09495.46812:30:38
2,0925095.71812:30:38
2,0974696.46412:30:38
2,0925096.71412:30:46
2,09496.71812:35:25
2,0925096.96812:35:25
2,091.00097.96812:35:25
2,091.00098.96812:35:37
2,091.00099.96812:35:37
2,091.000100.96812:35:41
2,101.000101.96812:37:47
2,101.000102.96812:38:20
2,101.000103.96812:38:28
2,101.000104.96812:38:35
2,101.000105.96812:38:40
2,101.000106.96812:38:44
2,101.000107.96812:38:48
2,101.000108.96812:39:01
2,101.000109.96812:39:25
2,101.000110.96812:39:32
2,10500111.46812:39:44
2,1074111.54212:41:45
2,1093111.63512:41:45
2,101.000112.63512:43:00
2,10498113.13312:43:00
2,092.000115.13312:43:51
2,091.000116.13312:44:02
2,09300116.43312:44:02
2,09500116.93312:45:00
2,09200117.13312:45:16
2,10502117.63512:45:28
2,1098117.73312:45:28
2,09200117.93312:45:32
2,10370118.30312:46:12
2,10500118.80312:46:29
2,09100118.90312:47:09
2,09500119.40312:47:36
2,09500119.90312:47:36
2,09167120.07012:48:24
2,09833120.90312:48:24
2,09300121.20312:50:09
2,09500121.70312:52:08
2,09200121.90312:52:35
2,091.000122.90312:52:35
2,0950122.95312:53:25
2,09950123.90312:53:25
2,0932123.93512:53:49
2,0918123.95312:54:25
2,09482124.43512:54:28
2,101.000125.43512:54:28
2,10333125.76812:54:28
2,101.000126.76812:54:28
2,10500127.26812:54:28
2,101.000128.26812:54:28
2,10600128.86812:54:28
2,103.000131.86812:54:28
2,11236132.10412:54:28
2,11500132.60412:54:28
2,111.000133.60412:54:28
2,111.010134.61412:54:28
2,112.029136.64312:54:28
2,112.310138.95312:54:28
2,101.000139.95312:55:51
2,101.000140.95312:55:51
2,101.000141.95312:56:07
2,101.000142.95312:57:20
2,1010142.96312:57:20
2,10680143.64313:00:38
2,1020143.66313:00:38
2,10980144.64313:00:55
2,1020144.66313:00:55
2,10220144.88313:01:24
2,101.780146.66313:01:24
2,101.220147.88313:01:39
2,10280148.16313:01:39
2,10500148.66313:10:44
2,1083148.74613:10:46
2,10304149.05013:11:29
2,101.000150.05013:11:29
2,10196150.24613:11:35
2,10415150.66113:11:35
2,10100150.76113:11:38
2,10289151.05013:12:07
2,11640151.69013:12:14
2,1150151.74013:13:45
2,11310152.05013:14:55
2,112.000154.05013:15:22
2,111.000155.05013:15:50
2,12500155.55013:16:09
2,11289155.83913:17:51
2,11288156.12713:17:51
2,12500156.62713:17:51
2,121.000157.62713:17:51
2,12923158.55013:18:22
2,1177158.62713:18:22
2,11583159.21013:20:10
2,112.500161.71013:20:10
2,1130161.74013:20:10
2,11145161.88513:20:10
2,11500162.38513:20:10
2,10711163.09613:20:10
2,10531163.62713:20:10
2,11531164.15813:21:14
2,11429164.58713:21:14
2,1171164.65813:22:40
2,11150164.80813:24:01
2,1150164.85813:25:51
2,11196165.05413:25:51
2,11319165.37313:25:51
2,11435165.80813:25:51
2,11561166.36913:30:11
2,114166.37313:32:45
2,11400166.77313:32:45
2,1196166.86913:32:45
2,1172166.94113:41:11
2,10500167.44113:42:56
2,10500167.94113:42:56
2,10500168.44113:42:56
2,10500168.94113:42:56
2,10500169.44113:43:05
2,10500169.94113:43:10
2,10500170.44113:43:46
2,10387170.82813:44:03
2,10113170.94113:44:03
2,10274171.21513:45:43
2,10226171.44113:45:43
2,10230171.67113:47:09
2,1044171.71513:48:09
2,10387172.10213:48:09
2,1069172.17113:48:09
2,10329172.50013:48:16
2,10387172.88713:48:16
2,10284173.17113:48:16
2,10103173.27413:48:58
2,101.000174.27413:48:58
2,10572174.84613:48:58
2,10325175.17113:48:59
2,10500175.67113:49:06
2,10418176.08913:49:15
2,1072176.16113:49:37
2,10500176.66113:49:37
2,10572177.23313:49:37
2,1056177.28913:49:37
2,10138177.42713:52:17
2,10200177.62713:56:49
2,10240177.86713:57:54
2,10356178.22313:57:54
2,10404178.62713:58:38
2,1010178.63713:59:00
2,105178.64213:59:44
2,10380179.02213:59:51
2,105179.02714:00:00
2,104179.03114:02:59
2,10414179.44514:06:25
2,1082179.52714:07:57
2,101179.52814:07:57
2,10500180.02814:08:19
2,10341180.36914:08:23
2,10159180.52814:08:23
2,10166180.69414:08:34
2,10500181.19414:09:59
2,10166181.36014:12:54
2,10415181.77514:19:24
2,1083181.85814:20:24
2,10572182.43014:22:02
2,10550182.98014:22:02
2,10378183.35814:22:02
2,10122183.48014:22:59
2,1056183.53614:23:12
2,10200183.73614:23:19
2,10186183.92214:27:05
2,10914184.83614:27:05
2,1086184.92214:27:10
2,10414185.33614:27:10
2,1059185.39514:27:14
2,10441185.83614:27:14
2,1059185.89514:28:56
2,10473186.36814:28:56
2,10500186.86814:28:56
2,11128186.99614:28:56
2,11500187.49614:28:56
2,11200187.69614:28:56
2,11500188.19614:28:56
2,111.000189.19614:28:56
2,11500189.69614:28:56
2,113.000192.69614:28:56
2,12500193.19614:28:56
2,1250193.24614:28:56
2,121.000194.24614:28:56
2,121.000195.24614:28:56
2,12590195.83614:28:56
2,10473196.30914:29:02
2,10473196.78214:29:02
2,1054196.83614:29:02
2,10473197.30914:29:09
2,10473197.78214:29:10
2,1054197.83614:29:10
2,10473198.30914:29:11
2,10527198.83614:29:11
2,10473199.30914:29:17
2,10473199.78214:29:17
2,101.254201.03614:29:17
2,1011201.04714:29:17
2,10473201.52014:29:18
2,1027201.54714:29:18
2,10473202.02014:29:20
2,102.527204.54714:29:20
2,10473205.02014:29:35
2,1027205.04714:29:35
2,10446205.49314:29:35
2,1027205.52014:29:35
2,10261205.78114:31:36
2,10212205.99314:31:47
2,10378206.37114:31:47
2,10122206.49314:32:31
2,10473206.96614:32:31
2,10473207.43914:32:31
2,10473207.91214:32:31
2,10959208.87114:32:31
2,10473209.34414:32:39
2,10473209.81714:32:45
2,10473210.29014:32:45
2,1054210.34414:32:45
2,10419210.76314:32:49
2,10456211.21914:32:56
2,10456211.67514:33:03
2,10456212.13114:33:03
2,1088212.21914:33:03
2,1081212.30014:33:12
2,10287212.58714:33:14
2,1081212.66814:33:14
2,10375213.04314:33:25
2,1075213.11814:33:25
2,10293213.41114:39:14
2,10456213.86714:39:14
2,10361214.22814:39:14
2,10416214.64414:42:30
2,1091214.73514:42:37
2,11909215.64414:42:37
2,10488216.13214:43:31
2,10488216.62014:43:34
2,1083216.70314:43:47
2,10100216.80314:43:51
2,10150216.95314:43:56
2,10238217.19114:43:59
2,10262217.45314:43:59
2,10100217.55314:43:59
2,10100217.65314:43:59
2,1026217.67914:43:59
2,10274217.95314:43:59
2,10488218.44114:44:04
2,10488218.92914:44:05
2,1035218.96414:44:20
2,10453219.41714:44:27
2,1047219.46414:44:27
2,10100219.56414:45:41
2,10270219.83414:46:56
2,10171220.00514:47:57
2,10500220.50514:47:57
2,104.329224.83414:47:57
2,10671225.50514:48:30
2,10488225.99314:48:30
2,10488226.48114:48:30
2,10853227.33414:48:30
2,10488227.82214:48:38
2,10488228.31014:48:38
2,101.024229.33414:48:38
2,10488229.82214:50:22
2,1012229.83414:50:22
2,10200230.03414:50:58
2,10318230.35214:51:03
2,10182230.53414:51:03
2,10309230.84314:52:55
2,10191231.03414:52:55
2,10200231.23414:54:25
2,10100231.33414:55:25
2,109231.34314:58:13
2,10191231.53414:58:13
2,10284231.81814:59:35
2,11216232.03414:59:35
2,1010232.04414:59:40
2,10372232.41615:00:36
2,10287232.70315:00:54
2,101232.70415:01:11
2,1094232.79815:11:31
2,10177232.97515:11:31
2,101.729234.70415:11:32
2,10177234.88115:13:06
2,11875235.75615:13:06
2,11948236.70415:13:06
2,10177236.88115:16:02
2,10323237.20415:16:02
2,1092237.29615:16:03
2,10196237.49215:16:03
2,1152237.54415:16:03
2,11500238.04415:16:03
2,11250238.29415:16:03
2,11410238.70415:16:03
2,10196238.90015:16:23
2,10500239.40015:16:23
2,10304239.70415:16:23
2,1047239.75115:16:24
2,10196239.94715:16:39
2,10196240.14315:16:42
2,10196240.33915:16:45
2,1062240.40115:22:00
2,1021240.42215:22:00
2,10350240.77215:28:27
2,10238241.01015:30:20
2,10250241.26015:30:20
2,10376241.63615:30:21
2,101.136242.77215:30:21
2,10376243.14815:30:33
2,10376243.52415:30:36
2,10376243.90015:31:07
2,10752244.65215:31:07
2,111.590246.24215:31:07
2,1110246.25215:31:07
2,112.272248.52415:31:07
2,10394248.91815:31:15
2,10394249.31215:31:15
2,10212249.52415:31:15
2,10394249.91815:31:18
2,102249.92015:31:18
2,10392250.31215:32:24
2,10396250.70815:32:24
2,10394251.10215:32:24
2,101.090252.19215:32:24
2,1070252.26215:32:47
2,10324252.58615:33:26
2,1083252.66915:38:48
2,1096252.76515:39:26
2,10500253.26515:39:26
2,10234253.49915:39:26
2,1083253.58215:41:15
2,10233253.81515:41:51
2,105253.82015:41:51
2,1086253.90615:41:51
2,10414254.32015:56:04
2,10499254.81915:56:04
2,101.000255.81915:56:04
2,09100255.91915:57:11
2,09315256.23415:57:11
2,1087256.32115:58:36
2,10300256.62115:58:53
2,10113256.73415:59:03
2,10300257.03416:01:56
2,10200257.23416:04:23
2,0950257.28416:10:18
2,09100257.38416:10:39
2,10200257.58416:15:50
2,09785258.36916:17:59
2,095258.37416:17:59
2,09210258.58416:17:59
2,10187258.77116:21:30
2,10498259.26916:21:30
2,10700259.96916:21:30
2,10500260.46916:22:14
2,10115260.58416:28:43
2,10217260.80116:28:43
2,10283261.08416:29:38
2,10496261.58016:29:38
2,09950262.53016:31:05
2,09475263.00516:31:20
2,09475263.48016:31:40
2,10394263.87416:34:30
2,10500264.37416:34:30
2,10700265.07416:34:30
2,10406265.48016:34:30
2,10150265.63016:36:51
2,10300265.93016:41:02
2,10150266.08016:41:12
2,103266.08316:43:06
2,10497266.58016:43:06
2,103266.58316:43:55
2,10300266.88316:43:55
2,10234267.11716:44:04
2,10266267.38316:44:04
2,1050267.43316:44:49
2,10182267.61516:44:49
2,10238267.85316:44:49
2,10262268.11516:46:16
2,10153268.26816:46:16
2,1037268.30516:46:46
2,1089268.39416:50:04
2,09111268.50516:50:04
2,092.779271.28416:52:10
2,09250271.53416:52:10
2,095.000276.53416:52:10
2,09213276.74716:52:10
2,095276.75216:52:10
2,09200276.95216:52:10
2,09200277.15216:52:10
2,092.707279.85916:52:10
2,092.000281.85916:52:10
2,085281.86416:52:10
2,085.300287.16416:52:10
2,08500287.66416:52:10
2,0810287.67416:52:10
2,08300287.97416:52:10
2,081.000288.97416:52:10
2,083.000291.97416:52:10
2,085291.97916:52:10
2,085.000296.97916:52:10
2,085296.98416:52:10
2,08500297.48416:52:10
2,085297.48916:52:10
2,081.500298.98916:52:10
2,08116299.10516:52:10
2,08116299.22116:52:45
2,08415299.63616:52:49
2,081.500301.13616:53:43
2,093.000304.13616:53:43
2,0950304.18616:56:14
2,09500304.68616:56:33
2,09498305.18416:57:04
2,09452305.63616:57:14
2,0916305.65216:59:37
2,09500306.15217:10:41
2,09420306.57217:10:41
2,09135306.70717:10:41
2,09365307.07217:10:45
2,09130307.20217:10:45
2,09505307.70717:10:45
2,09495308.20217:11:22
2,09500308.70217:18:27
2,09500309.20217:19:05
2,09500309.70217:19:05

Ιστορικό

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