Τιμές Μετοχών

ΕΛΛΑΚΤΩΡ

ΕΛΛΑΚΤΩΡ

1,93

Μεταβολή 0,03 (1,58%)

Τελ. ενημ: 17:16:28 - 19-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,96 2,03 2,25 2,25
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,90 1,90 1,90 1,23
Άνοιγμα 1,91
Προηγούμενο Κλείσιμο 1,90
Όγκος 427.426
Τζίρος 829.413
Πράξεις 681
Κεφαλαιοποίηση 341.612.534
Αριθμός Μετοχών 177.001.313

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,914410:31:04
1,9161010:31:04
1,9137038010:31:04
1,916201.00010:31:04
1,913801.38010:31:04
1,911.0012.38110:31:04
1,912.0004.38110:31:27
1,913294.71010:31:36
1,915015.21110:31:53
1,92705.28110:34:52
1,911705.45110:34:52
1,911155.56610:35:24
1,912655.83110:35:26
1,916196.45010:35:26
1,916187.06810:35:26
1,913827.45010:36:48
1,919188.36810:36:48
1,91828.45010:37:00
1,90358.48510:37:00
1,904658.95010:38:52
1,901009.05010:38:52
1,901009.15010:38:52
1,901329.28210:38:52
1,902009.48210:38:52
1,9039.48510:38:52
1,9059.49010:40:49
1,901009.59010:40:49
1,901979.78710:40:49
1,90109.79710:40:49
1,901009.89710:40:49
1,901009.99710:40:49
1,9018810.18510:41:27
1,9031210.49710:41:27
1,901.00011.49710:41:37
1,902.50013.99710:41:37
1,902.00015.99710:45:00
1,90516.00210:45:00
1,9060016.60210:45:00
1,901.00017.60210:45:00
1,903.00020.60210:45:28
1,904020.64210:45:30
1,901820.66010:45:37
1,9018220.84210:45:37
1,9097721.81910:46:01
1,9019022.00910:46:01
1,901.00023.00910:50:49
1,9010023.10910:50:56
1,9060023.70910:52:09
1,9110023.80910:54:51
1,9140024.20910:54:51
1,911.00025.20910:55:21
1,9140025.60910:56:21
1,9133225.94110:56:21
1,9133026.27110:56:32
1,9157026.84110:56:32
1,9143027.27110:56:42
1,9243027.70110:56:42
1,9250028.20110:56:42
1,9250028.70110:56:42
1,9214028.84110:56:42
1,9286029.70110:56:59
1,9214029.84110:56:59
1,9250030.34110:57:13
1,935.00035.34110:57:13
1,9310035.44110:57:13
1,9340035.84110:57:13
1,9310035.94110:57:13
1,9350036.44110:57:13
1,9310036.54110:57:13
1,9310036.64110:57:13
1,9340037.04110:57:13
1,9380037.84110:57:13
1,921.00038.84110:57:14
1,9210038.94110:58:16
1,9219039.13110:58:17
1,9213939.27010:59:34
1,9216139.43110:59:41
1,9310039.53111:01:46
1,9340039.93111:01:46
1,9350040.43111:01:46
1,931.00041.43111:01:46
1,9310041.53111:01:46
1,9340041.93111:01:46
1,931.00042.93111:01:46
1,9360043.53111:01:46
1,9310043.63111:01:46
1,9340044.03111:01:46
1,9321044.24111:01:47
1,9314044.38111:02:04
1,935.00049.38111:02:12
1,9315549.53611:02:13
1,9328349.81911:02:20
1,9320050.01911:02:28
1,9330450.32311:02:30
1,9344850.77111:02:36
1,931.00051.77111:03:37
1,9315051.92111:03:49
1,9351052.43111:03:49
1,946.50058.93111:03:49
1,942.50061.43111:03:49
1,9434061.77111:03:49
1,9350062.27111:04:01
1,9416062.43111:04:12
1,9415062.58111:05:28
1,941062.59111:06:18
1,9416062.75111:08:17
1,9414062.89111:10:10
1,9410062.99111:10:17
1,9450063.49111:10:17
1,9450063.99111:10:17
1,9490064.89111:10:17
1,941064.90111:10:43
1,9450065.40111:10:43
1,9449065.89111:10:43
1,941065.90111:11:21
1,9435066.25111:11:21
1,9415066.40111:11:21
1,9449066.89111:11:21
1,9451067.40111:13:04
1,9449067.89111:13:14
1,941067.90111:13:40
1,949067.99111:13:40
1,9430068.29111:15:17
1,9395069.24111:16:13
1,935069.29111:16:13
1,9420069.49111:17:50
1,9480070.29111:17:50
1,9420070.49111:18:01
1,9450070.99111:18:10
1,9475071.74111:18:10
1,9425071.99111:18:15
1,941.00072.99111:18:15
1,9416973.16011:18:20
1,941.00074.16011:18:30
1,9420174.36111:18:40
1,9550074.86111:18:48
1,9512074.98111:18:48
1,9538075.36111:18:48
1,9413575.49611:18:50
1,9430075.79611:18:56
1,9510075.89611:19:40
1,952075.91611:20:15
1,9518076.09611:20:15
1,9436476.46011:20:26
1,9413676.59611:20:26
1,9436676.96211:20:27
1,9450077.46211:20:27
1,9413477.59611:20:54
1,941.00078.59611:21:29
1,9429778.89311:21:29
1,946978.96211:21:30
1,9483179.79311:21:39
1,942.50082.29311:21:42
1,9450082.79311:21:43
1,941.00083.79311:21:46
1,941.00084.79311:21:48
1,9482085.61311:21:50
1,941.00086.61311:22:53
1,942.50089.11311:23:01
1,942.00091.11311:23:02
1,941.00092.11311:23:06
1,941.00093.11311:23:21
1,941.00094.11311:23:25
1,9448094.59311:23:25
1,9410094.69311:23:25
1,9416094.85311:23:25
1,9416995.02211:23:27
1,9417195.19311:23:27
1,9443195.62411:24:21
1,9411995.74311:24:29
1,9482996.57211:25:32
1,9435196.92311:25:32
1,9530097.22311:25:41
1,9590098.12311:26:46
1,9550098.62311:26:46
1,951.00099.62311:26:46
1,95503100.12611:26:46
1,95500100.62611:26:46
1,95500101.12611:26:46
1,95100101.22611:26:46
1,95500101.72611:26:46
1,9580101.80611:26:46
1,951.000102.80611:26:46
1,952.002104.80811:26:46
1,963.000107.80811:26:46
1,961.000108.80811:26:46
1,96300109.10811:26:46
1,961.000110.10811:26:46
1,96500110.60811:26:46
1,96900111.50811:26:46
1,962.000113.50811:26:46
1,961.000114.50811:26:46
1,961.010115.51811:26:46
1,961.500117.01811:26:46
1,961.000118.01811:26:46
1,96205118.22311:26:46
1,96500118.72311:27:00
1,96500119.22311:27:00
1,951.000120.22311:28:33
1,9510120.23311:28:41
1,95200120.43311:28:41
1,95250120.68311:28:45
1,961.000121.68311:28:45
1,961.000122.68311:28:53
1,96545123.22811:28:53
1,96419123.64711:28:53
1,96500124.14711:28:57
1,964.500128.64711:28:57
1,9636128.68311:29:00
1,96600129.28311:29:06
1,961.000130.28311:29:11
1,96234130.51711:29:12
1,96166130.68311:29:16
1,96334131.01711:31:06
1,96416131.43311:31:06
1,9570131.50311:34:24
1,96500132.00311:35:37
1,96100132.10311:35:37
1,951.000133.10311:37:34
1,951.000134.10311:38:50
1,95285134.38811:41:52
1,95215134.60311:41:52
1,961.000135.60311:45:48
1,96584136.18711:46:05
1,96500136.68711:46:05
1,96416137.10311:46:05
1,9684137.18711:46:17
1,96635137.82211:46:17
1,96321138.14311:46:17
1,96372138.51511:46:25
1,961.370139.88511:46:30
1,962139.88711:46:44
1,962139.88911:46:51
1,96661140.55011:46:54
1,965140.55511:46:56
1,9657140.61211:47:24
1,96943141.55511:47:42
1,9657141.61211:47:42
1,961.000142.61211:48:16
1,96500143.11211:49:21
1,96500143.61211:49:33
1,96434144.04611:49:38
1,962.566146.61211:49:38
1,96434147.04611:50:12
1,96566147.61211:50:12
1,96434148.04611:50:21
1,96566148.61211:50:36
1,96434149.04611:50:44
1,961.500150.54611:52:28
1,961.000151.54611:52:35
1,96500152.04611:52:51
1,961.000153.04611:52:51
1,961.000154.04611:53:05
1,961.000155.04611:53:26
1,96268155.31411:54:29
1,96500155.81411:54:40
1,96232156.04611:54:41
1,963.000159.04611:55:20
1,962.000161.04611:55:32
1,961.000162.04611:55:32
1,96502162.54811:55:32
1,961.498164.04611:55:49
1,961.000165.04611:55:49
1,961.000166.04611:55:56
1,96200166.24611:56:24
1,963.000169.24611:57:02
1,96800170.04611:58:55
1,96500170.54611:59:32
1,9666170.61212:01:28
1,96136170.74812:02:29
1,96500171.24812:02:29
1,96358171.60612:02:30
1,96200171.80612:03:38
1,96275172.08112:03:51
1,9631172.11212:03:59
1,96100172.21212:05:53
1,96500172.71212:06:52
1,961.000173.71212:06:52
1,96500174.21212:06:52
1,961.000175.21212:06:52
1,961.000176.21212:06:52
1,96500176.71212:06:52
1,961.000177.71212:09:06
1,962.360180.07212:14:14
1,961.040181.11212:14:14
1,96222181.33412:14:14
1,961.000182.33412:15:01
1,96500182.83412:15:01
1,96278183.11212:15:01
1,9515183.12712:15:04
1,951.000184.12712:20:48
1,951.000185.12712:23:24
1,951.000186.12712:24:23
1,95805186.93212:25:27
1,95195187.12712:25:27
1,95305187.43212:25:29
1,95500187.93212:25:38
1,951.250189.18212:25:48
1,95242189.42412:25:49
1,95300189.72412:26:11
1,951.208190.93212:26:37
1,95500191.43212:26:45
1,95250191.68212:26:56
1,955191.68712:27:19
1,9437191.72412:30:04
1,94463192.18712:30:22
1,952192.18912:31:50
1,95298192.48712:31:50
1,958192.49512:32:03
1,9550192.54512:32:15
1,95200192.74512:32:15
1,95100192.84512:32:18
1,95500193.34512:32:32
1,95892194.23712:32:36
1,94500194.73712:32:38
1,95300195.03712:33:30
1,95700195.73712:33:30
1,95300196.03712:33:46
1,95200196.23712:33:52
1,951.000197.23712:35:19
1,95502197.73912:36:39
1,95130197.86912:36:40
1,95368198.23712:36:46
1,95801199.03812:41:41
1,95199199.23712:41:41
1,95301199.53812:42:08
1,95199199.73712:42:09
1,95500200.23712:44:20
1,9550200.28712:46:06
1,95400200.68712:50:25
1,95100200.78712:50:25
1,95500201.28712:50:30
1,95500201.78712:50:31
1,95500202.28712:50:47
1,952202.28912:50:47
1,94200202.48912:50:47
1,94300202.78912:51:06
1,94500203.28912:51:06
1,941.170204.45912:51:06
1,9430204.48912:51:07
1,95200204.68912:51:12
1,941.000205.68912:52:13
1,94250205.93912:52:22
1,94750206.68912:52:22
1,94923207.61212:52:34
1,94327207.93912:52:34
1,9473208.01212:53:38
1,94300208.31212:53:38
1,94500208.81212:53:39
1,9450208.86212:56:21
1,9350208.91212:56:21
1,93600209.51212:56:21
1,93200209.71212:56:21
1,93100209.81212:56:21
1,9370209.88212:57:32
1,93270210.15212:57:33
1,93460210.61213:09:21
1,931.540212.15213:09:21
1,94500212.65213:09:32
1,9420212.67213:09:32
1,94133212.80513:09:32
1,94347213.15213:09:38
1,94500213.65213:11:48
1,9450213.70213:11:57
1,93460214.16213:12:01
1,93502214.66413:12:01
1,9360214.72413:12:01
1,931.000215.72413:12:01
1,931.000216.72413:12:01
1,9350216.77413:12:01
1,931.250218.02413:12:01
1,93200218.22413:12:01
1,932.214220.43813:12:01
1,94493220.93113:12:12
1,947220.93813:12:17
1,931.000221.93813:12:33
1,93500222.43813:14:32
1,932.000224.43813:19:25
1,93250224.68813:19:33
1,93750225.43813:20:23
1,9350225.48813:20:23
1,93250225.73813:26:07
1,93243225.98113:33:27
1,93757226.73813:33:27
1,93132226.87013:34:10
1,94250227.12013:35:42
1,941.140228.26013:35:42
1,94330228.59013:35:42
1,94780229.37013:35:42
1,94190229.56013:36:35
1,94154229.71413:36:41
1,94156229.87013:36:48
1,94143230.01313:51:10
1,9457230.07013:51:20
1,941.000231.07013:52:32
1,94500231.57013:55:40
1,94500232.07013:55:40
1,94555232.62513:55:40
1,94445233.07013:55:40
1,94170233.24013:58:20
1,941.000234.24013:58:20
1,94830235.07013:58:20
1,94170235.24013:59:08
1,941.000236.24014:01:36
1,941.000237.24014:01:36
1,94500237.74014:01:36
1,941.000238.74014:01:36
1,95298239.03814:01:37
1,95500239.53814:01:37
1,95500240.03814:01:37
1,95500240.53814:01:37
1,95500241.03814:01:37
1,95500241.53814:01:37
1,95731242.26914:01:37
1,95500242.76914:01:37
1,95200242.96914:01:37
1,95300243.26914:01:37
1,95561243.83014:01:38
1,951.034244.86414:01:44
1,95328245.19214:01:52
1,9548245.24014:02:12
1,941.000246.24014:07:02
1,94502246.74214:07:10
1,94318247.06014:12:49
1,94180247.24014:12:56
1,94613247.85314:12:56
1,95200248.05314:13:28
1,951.000249.05314:13:28
1,95400249.45314:13:28
1,95100249.55314:13:28
1,951.500251.05314:13:28
1,952.163253.21614:13:28
1,951.000254.21614:13:28
1,951.000255.21614:13:28
1,94707255.92314:13:28
1,94795256.71814:13:28
1,95500257.21814:13:29
1,95235257.45314:13:37
1,95795258.24814:13:40
1,951.000259.24814:13:54
1,95100259.34814:13:54
1,95500259.84814:13:54
1,951.800261.64814:13:54
1,95788262.43614:13:54
1,95788263.22414:13:54
1,9520263.24414:16:04
1,95110263.35414:16:04
1,95100263.45414:18:24
1,9524263.47814:20:46
1,95256263.73414:20:49
1,952.000265.73414:21:01
1,95900266.63414:21:01
1,95152266.78614:22:25
1,95500267.28614:22:25
1,95348267.63414:22:25
1,95323267.95714:22:55
1,95977268.93414:22:55
1,951268.93514:23:39
1,9523268.95814:26:04
1,9576269.03414:27:21
1,951.024270.05814:27:21
1,95976271.03414:30:10
1,9524271.05814:30:10
1,952.000273.05814:30:11
1,952.000275.05814:30:13
1,952.000277.05814:30:28
1,954.000281.05814:30:28
1,951.000282.05814:30:28
1,95774282.83214:30:32
1,95200283.03214:31:07
1,95500283.53214:39:41
1,952.500286.03214:40:21
1,951.000287.03214:40:21
1,95133287.16514:40:22
1,951.487288.65214:40:22
1,951.513290.16514:41:45
1,951.000291.16514:41:45
1,951.000292.16514:41:45
1,951.487293.65214:41:45
1,95513294.16514:42:10
1,941.000295.16514:42:10
1,941.250296.41514:42:10
1,941.250297.66514:42:10
1,94987298.65214:42:10
1,94728299.38014:42:14
1,94785300.16514:42:29
1,941.215301.38014:42:29
1,941.565302.94514:42:33
1,941.000303.94514:46:06
1,9450303.99514:47:02
1,94302304.29714:47:02
1,94500304.79714:52:16
1,94100304.89714:52:16
1,94402305.29914:52:27
1,94309305.60814:52:27
1,94500306.10814:56:32
1,94500306.60814:56:32
1,9450306.65815:06:07
1,94500307.15815:10:41
1,94211307.36915:10:41
1,94289307.65815:10:41
1,941.000308.65815:20:08
1,94100308.75815:20:19
1,94400309.15815:22:04
1,949309.16715:23:24
1,941.000310.16715:24:28
1,942.500312.66715:24:28
1,94361313.02815:24:49
1,94900313.92815:24:49
1,94500314.42815:24:49
1,94500314.92815:24:49
1,94866315.79415:24:49
1,94713316.50715:24:49
1,94500317.00715:24:49
1,94503317.51015:24:49
1,94706318.21615:24:49
1,94200318.41615:25:12
1,95200318.61615:25:40
1,95804319.42015:25:40
1,951.352320.77215:26:05
1,95500321.27215:26:05
1,95648321.92015:26:05
1,95200322.12015:27:10
1,95200322.32015:27:10
1,95600322.92015:27:41
1,95500323.42015:30:11
1,944.000327.42015:33:56
1,94251327.67115:33:57
1,941.000328.67115:36:14
1,94151328.82215:36:19
1,941.000329.82215:36:19
1,94323330.14515:36:19
1,941.000331.14515:38:22
1,9410331.15515:45:10
1,941.270332.42515:46:01
1,94100332.52515:48:53
1,94250332.77515:53:00
1,943.024335.79915:56:02
1,941.976337.77515:56:02
1,94280338.05515:56:02
1,94307338.36215:56:02
1,94461338.82315:56:02
1,94539339.36215:56:02
1,94450339.81215:56:02
1,94493340.30515:56:02
1,941.000341.30515:57:13
1,94500341.80515:58:10
1,943.024344.82916:01:22
1,943.024347.85316:01:22
1,94442348.29516:01:22
1,941.150349.44516:01:23
1,941.874351.31916:01:23
1,94626351.94516:01:23
1,941.000352.94516:02:13
1,941.000353.94516:05:35
1,94500354.44516:05:46
1,94255354.70016:06:25
1,941.000355.70016:06:25
1,941.500357.20016:08:23
1,94338357.53816:08:23
1,94150357.68816:08:23
1,9412357.70016:08:24
1,94321358.02116:08:24
1,93500358.52116:09:16
1,93200358.72116:09:34
1,941.000359.72116:10:23
1,94843360.56416:10:38
1,93500361.06416:10:54
1,93500361.56416:10:56
1,94901362.46516:11:48
1,9499362.56416:11:49
1,94341362.90516:11:49
1,94478363.38316:11:57
1,94465363.84816:11:58
1,9457363.90516:12:06
1,94478364.38316:12:13
1,93800365.18316:14:14
1,93200365.38316:14:14
1,93237365.62016:14:15
1,9363365.68316:14:22
1,93565366.24816:18:09
1,93480366.72816:18:20
1,932.500369.22816:18:24
1,93500369.72816:18:24
1,93478370.20616:18:34
1,9322370.22816:18:34
1,93500370.72816:18:37
1,93600371.32816:20:04
1,93600371.92816:20:04
1,931.907373.83516:20:04
1,93500374.33516:20:10
1,9393374.42816:20:10
1,93500374.92816:20:59
1,93386375.31416:20:59
1,93160375.47416:20:59
1,93454375.92816:20:59
1,9346375.97416:21:04
1,93454376.42816:21:04
1,936376.43416:21:06
1,93494376.92816:21:06
1,921.000377.92816:21:17
1,92502378.43016:21:24
1,922.466380.89616:21:24
1,922.032382.92816:21:24
1,92186383.11416:21:35
1,93814383.92816:21:36
1,93100384.02816:23:02
1,93286384.31416:30:18
1,93214384.52816:31:18
1,93847385.37516:31:18
1,93500385.87516:31:18
1,93439386.31416:31:42
1,93361386.67516:31:42
1,93200386.87516:31:42
1,93300387.17516:33:30
1,93355387.53016:33:30
1,93345387.87516:33:30
1,93157388.03216:33:36
1,93365388.39716:38:51
1,93278388.67516:41:05
1,939388.68416:41:05
1,93100388.78416:41:12
1,93500389.28416:41:12
1,93400389.68416:41:12
1,93150389.83416:43:15
1,93290390.12416:43:15
1,92460390.58416:43:15
1,932390.58616:45:37
1,9240390.62616:46:21
1,92260390.88616:46:21
1,92600391.48616:46:26
1,92500391.98616:46:26
1,92500392.48616:46:26
1,921.900394.38616:46:26
1,92100394.48616:46:36
1,92200394.68616:46:36
1,92498395.18416:46:58
1,922395.18616:47:05
1,92489395.67516:47:05
1,921.780397.45516:49:07
1,932.000399.45516:51:14
1,93500399.95516:51:14
1,931.780401.73516:51:28
1,932401.73716:51:37
1,93430402.16716:51:40
1,93500402.66716:51:49
1,93151402.81816:51:49
1,9369402.88716:51:56
1,93177403.06416:54:51
1,93387403.45116:54:51
1,93680404.13116:56:05
1,93274404.40516:56:33
1,93226404.63116:58:07
1,93181404.81216:58:46
1,931.319406.13116:58:46
1,93172406.30316:59:20
1,93500406.80316:59:24
1,93609407.41216:59:35
1,93387407.79916:59:37
1,93350408.14917:10:00
1,93166408.31517:10:00
1,93267408.58217:10:00
1,9313408.59517:10:00
1,93471409.06617:10:00
1,93135409.20117:10:00
1,93168409.36917:10:00
1,935409.37417:10:00
1,93995410.36917:10:00
1,935410.37417:10:00
1,931.995412.36917:10:00
1,93500412.86917:10:00
1,9310412.87917:10:00
1,935.000417.87917:10:12
1,931.000418.87917:10:17
1,931.495420.37417:10:30
1,932.647423.02117:11:00
1,931.000424.02117:15:18
1,93500424.52117:15:19
1,932.500427.02117:15:28
1,935427.02617:15:50
1,93400427.42617:16:28

Ιστορικό

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