Τιμές Μετοχών

ΕΛΛΗΝΙΚΑ ΠΕΤΡΕΛΑΙΑ

ΕΛΠΕ

8,93

Μεταβολή -0,02 (-0,22%)

Τελ. ενημ: 17:09:51 - 19-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
9,05 9,20 9,25 9,25
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
8,83 8,93 8,66 6,67
Άνοιγμα 8,99
Προηγούμενο Κλείσιμο 8,95
Όγκος 119.026
Τζίρος 1.059.750
Πράξεις 524
Κεφαλαιοποίηση 2.729.322.202
Αριθμός Μετοχών 305.635.185

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
8,999910:29:22
8,9921422310:29:22
8,992624910:33:25
8,997132010:33:25
8,974036010:34:47
9,003039010:38:26
9,0010049010:41:13
8,985054010:41:16
9,007061010:44:32
9,006567510:44:32
9,005072510:44:32
9,0010082510:47:39
9,002685110:48:29
9,002471.09810:48:29
9,001731.27110:48:29
8,992001.47110:49:05
8,994001.87110:49:25
8,991502.02110:49:25
8,98202.04110:50:57
8,983002.34110:51:45
8,992002.54110:56:35
8,981002.64110:57:06
8,98802.72110:57:06
8,98872.80810:57:06
8,98102.81810:57:50
9,001002.91810:58:55
8,98682.98611:00:26
8,98102.99611:00:26
8,98703.06611:00:26
8,98523.11811:00:35
8,98973.21511:00:35
8,982473.46211:00:35
8,98183.48011:00:36
8,98863.56611:00:36
8,97103.57611:00:36
8,9783.58411:00:36
8,971323.71611:01:06
8,971683.88411:01:06
8,9763.89011:01:06
8,96483.93811:01:08
8,961004.03811:01:09
8,972004.23811:02:25
8,973004.53811:02:48
8,983004.83811:03:08
8,993005.13811:03:08
9,001005.23811:03:08
9,005005.73811:03:08
9,003006.03811:03:08
8,96526.09011:04:58
8,96306.12011:04:58
8,961186.23811:04:58
8,97606.29811:08:10
8,997006.99811:08:14
8,982007.19811:11:00
8,981007.29811:11:08
8,995007.79811:12:25
8,995008.29811:12:34
8,992478.54511:12:34
8,99208.56511:12:34
8,991.3009.86511:12:34
9,0030010.16511:13:34
9,0020010.36511:13:34
8,9910010.46511:13:46
8,9910010.56511:13:52
9,0210010.66511:14:41
8,9920010.86511:15:09
9,02410.86911:18:22
9,0239611.26511:18:44
9,0250011.76511:18:44
9,021311.77811:18:44
9,029111.86911:18:44
9,0215612.02511:20:59
9,0216812.19311:20:59
9,0330012.49311:21:02
9,0320012.69311:22:28
9,035012.74311:22:28
9,035012.79311:22:28
9,0318912.98211:22:32
9,011112.99311:22:32
9,0410013.09311:22:53
9,0415013.24311:22:53
9,058513.32811:22:53
9,0520013.52811:23:34
9,025013.57811:26:34
9,0245014.02811:31:09
9,0224714.27511:31:09
9,0224714.52211:31:09
9,025614.57811:31:15
9,0115014.72811:32:50
9,0133915.06711:33:08
9,019115.15811:33:08
9,0222315.38111:33:43
9,017015.45111:34:36
9,0117715.62811:34:36
9,0132315.95111:34:48
9,0117716.12811:34:48
9,0112816.25611:35:16
9,002.00018.25611:36:28
8,9911918.37511:36:49
8,995018.42511:38:01
8,9810018.52511:40:30
8,974018.56511:40:34
8,9746019.02511:40:34
8,972119.04611:40:50
8,9870019.74611:43:37
8,9818819.93411:43:37
8,9945020.38411:43:42
8,991920.40311:43:42
9,0030020.70311:43:46
9,0050021.20311:43:46
9,001.20022.40311:44:08
8,991.53123.93411:44:08
8,9922524.15911:44:08
8,994424.20311:44:09
8,9910024.30311:44:49
8,993724.34011:44:54
8,995024.39011:44:54
8,981.00025.39011:48:07
8,9811225.50211:48:23
8,971925.52111:48:34
8,9619025.71111:49:06
8,961025.72111:49:06
8,9626225.98311:49:06
8,963826.02111:49:06
8,962926.05011:52:34
8,962026.07011:52:34
8,9611326.18311:53:00
8,9613426.31711:53:00
8,961626.33311:54:22
8,964426.37711:54:22
8,952026.39711:54:22
8,9525026.64711:54:22
8,9553927.18611:54:22
8,9546127.64711:54:26
8,953027.67711:54:26
8,9550928.18611:54:26
8,9549128.67711:54:29
8,9517928.85611:54:29
8,942028.87611:54:32
8,9420029.07611:54:32
8,9478029.85611:54:32
8,9422030.07611:55:25
8,941030.08611:55:25
8,941730.10311:55:25
8,9533030.43311:55:33
8,971030.44311:55:41
8,9899031.43311:55:41
8,95531.43811:57:02
8,951931.45711:58:09
8,953031.48711:58:09
8,953031.51711:58:09
8,9519831.71511:58:17
8,956931.78411:59:00
8,951031.79411:59:26
8,953031.82411:59:27
8,9524732.07111:59:36
8,953232.10311:59:36
8,9521532.31811:59:36
8,956632.38412:01:01
8,951.18433.56812:01:01
8,95933.57712:01:14
8,953033.60712:03:03
8,953033.63712:03:03
8,95933.64612:03:03
8,953033.67612:03:03
8,9575034.42612:03:17
8,95534.43112:04:25
8,97534.43612:04:26
8,971034.44612:04:26
8,9723734.68312:04:42
8,981034.69312:04:51
8,9821534.90812:04:51
8,9815035.05812:05:36
8,9842535.48312:06:13
8,9817535.65812:06:13
8,985035.70812:07:15
8,982035.72812:07:33
8,982535.75312:12:05
8,9726336.01612:12:14
8,9716636.18212:12:14
8,971.00037.18212:12:14
8,9625137.43312:12:17
8,9624737.68012:13:21
8,96237.68212:14:25
8,9617537.85712:14:25
8,967037.92712:14:25
8,963037.95712:17:33
8,9547038.42712:17:33
8,9748338.91012:17:54
8,9514739.05712:17:57
8,952339.08012:18:01
8,961039.09012:22:27
8,942339.11312:22:27
8,941039.12312:22:27
8,941839.14112:22:27
8,943239.17312:22:29
8,9411539.28812:22:29
8,945139.33912:23:39
8,9310039.43912:25:22
8,932039.45912:25:22
8,934339.50212:25:22
8,935739.55912:26:23
8,9310039.65912:26:29
8,92939.66812:26:29
8,939039.75812:26:38
8,931039.76812:29:01
8,923939.80712:29:01
8,9225240.05912:29:52
8,922040.07912:29:52
8,923040.10912:29:52
8,923040.13912:29:52
8,9216240.30112:29:52
8,931040.31112:31:24
8,931040.32112:32:45
8,936940.39012:35:43
8,934240.43212:35:43
8,9310040.53212:35:45
8,925040.58212:37:04
8,9219740.77912:38:06
8,9224741.02612:38:06
8,9225641.28212:38:06
8,9225641.53812:38:07
8,924441.58212:38:10
8,915641.63812:38:10
8,91941.64712:39:49
8,932041.66712:43:01
8,931041.67712:43:42
8,931041.68712:45:03
8,93941.69612:46:31
8,9394642.64212:46:31
8,934542.68712:46:53
8,921042.69712:46:53
8,929542.79212:48:57
8,924942.84112:50:15
8,9235643.19712:52:31
8,9234343.54012:52:31
8,92543.54512:52:31
8,9125043.79512:54:20
8,9230044.09512:55:10
8,9124744.34212:55:48
8,9220044.54212:58:08
8,921044.55212:59:37
8,9118844.74012:59:58
8,916244.80212:59:58
8,927644.87813:00:14
8,9212445.00213:00:30
8,922045.02213:01:29
8,911545.03713:07:55
8,912045.05713:07:55
8,911045.06713:07:55
8,9120245.26913:07:55
8,9136945.63813:07:55
8,921045.64813:08:29
8,9122745.87513:09:35
8,925845.93313:10:05
8,9240046.33313:10:21
8,9120246.53513:10:24
8,917546.61013:10:24
8,922546.63513:10:49
8,921046.64513:14:24
8,92546.65013:14:52
8,9112346.77313:19:19
8,9116646.93913:19:19
8,9199947.93813:19:19
8,9113848.07613:19:19
8,9030048.37613:19:21
8,906348.43913:19:21
8,9135048.78913:22:40
8,9110048.88913:26:11
8,911.12450.01313:27:54
8,912150.03413:27:54
8,925850.09213:27:54
8,931.00051.09213:27:54
8,9329751.38913:27:54
8,91451.39313:34:19
8,925051.44313:34:50
8,9215051.59313:36:12
8,9210051.69313:42:16
8,851.97753.67014:00:38
8,851.97755.64714:00:38
8,851.45257.09914:00:38
8,8549557.59414:00:38
8,853057.62414:00:38
8,851.55159.17514:00:38
8,8542659.60114:00:38
8,858459.68514:00:38
8,85659.69114:00:38
8,851.00060.69114:00:38
8,8511060.80114:00:38
8,8577761.57814:00:38
8,8522361.80114:00:38
8,851461.81514:00:38
8,852061.83514:00:38
8,8519562.03014:00:38
8,8520062.23014:00:38
8,8530062.53014:00:38
8,851062.54014:00:38
8,8530062.84014:00:38
8,8550063.34014:00:38
8,8521563.55514:00:38
8,8578564.34014:00:38
8,855064.39014:00:38
8,855064.44014:00:38
8,8520064.64014:00:38
8,8520064.84014:00:38
8,855064.89014:00:38
8,8535065.24014:00:38
8,857765.31714:00:38
8,852065.33714:00:38
8,8510065.43714:00:38
8,851065.44714:00:38
8,857765.52414:00:38
8,85865.53214:00:38
8,851.97767.50914:00:38
8,851567.52414:00:38
8,8520067.72414:00:38
8,8515067.87414:00:38
8,852067.89414:00:38
8,855067.94414:00:38
8,852067.96414:00:38
8,8550068.46414:00:38
8,857768.54114:00:38
8,852068.56114:00:38
8,851068.57114:00:38
8,8525668.82714:00:38
8,857768.90414:00:38
8,8558269.48614:00:38
8,8541869.90414:00:38
8,852069.92414:00:38
8,853069.95414:00:38
8,8539270.34614:00:38
8,851.00071.34614:00:38
8,8511771.46314:00:38
8,8588372.34614:00:38
8,851072.35614:00:38
8,857772.43314:00:38
8,8549372.92614:00:38
8,851.50774.43314:00:38
8,859374.52614:00:38
8,921574.54114:03:26
8,8637374.91414:08:21
8,8624975.16314:08:32
8,8625075.41314:08:32
8,872275.43514:09:49
8,872875.46314:12:01
8,87275.46514:17:43
8,8710075.56514:18:27
8,8737075.93514:19:38
8,872275.95714:19:38
8,872375.98014:19:38
8,8810076.08014:30:33
8,878576.16514:30:33
8,8612876.29314:30:33
8,8650076.79314:30:33
8,8610076.89314:30:33
8,858776.98014:30:33
8,862377.00314:36:02
8,882277.02514:39:59
8,882277.04714:39:59
8,91277.04914:40:42
8,862377.07214:54:00
8,861877.09014:54:02
8,865977.14914:54:02
8,8622777.37614:54:02
8,8617577.55114:55:29
8,869877.64914:56:50
8,865077.69914:56:50
8,8512077.81914:56:50
8,851.50079.31914:56:50
8,8570080.01914:56:50
8,852080.03914:56:50
8,851.50081.53914:56:50
8,852.53384.07214:56:50
8,852.50086.57214:56:50
8,8597987.55114:56:50
8,852187.57214:56:52
8,852087.59214:56:52
8,8515087.74214:56:52
8,8520087.94214:56:52
8,847088.01214:56:52
8,851088.02215:00:02
8,851388.03515:00:02
8,862088.05515:00:35
8,862388.07815:00:35
8,862288.10015:00:35
8,88188.10115:02:36
8,8698789.08815:02:45
8,8412589.21315:07:31
8,8510089.31315:11:56
8,8480590.11815:12:35
8,843090.14815:12:35
8,832390.17115:18:00
8,842290.19315:19:22
8,842290.21515:19:22
8,852590.24015:20:16
8,851390.25315:21:11
8,8548790.74015:21:15
8,8418290.92215:22:19
8,8510091.02215:24:13
8,8510091.12215:26:06
8,8522091.34215:26:39
8,859291.43415:27:23
8,85891.44215:27:23
8,851491.45615:34:29
8,853691.49215:34:29
8,8430091.79215:34:49
8,841891.81015:41:38
8,844091.85015:41:38
8,849591.94515:41:38
8,845091.99515:42:02
8,8425092.24515:42:36
8,832192.26615:44:00
8,844092.30615:46:58
8,832292.32815:50:14
8,842092.34815:53:54
8,832192.36915:55:54
8,842592.39415:56:43
8,845092.44415:57:50
8,841.30093.74416:00:30
8,8410093.84416:00:59
8,832293.86616:02:12
8,843093.89616:04:37
8,835593.95116:05:37
8,843093.98116:07:21
8,832694.00716:13:00
8,8430094.30716:16:14
8,8465294.95916:17:09
8,8418495.14316:17:09
8,8525095.39316:17:44
8,8516495.55716:19:53
8,851.00096.55716:20:21
8,8525096.80716:22:25
8,851096.81716:22:26
8,851096.82716:25:16
8,8520097.02716:26:31
8,851.00098.02716:27:14
8,858098.10716:27:20
8,8592099.02716:27:20
8,851099.03716:27:49
8,851099.04716:28:04
8,851099.05716:29:33
8,8529099.34716:29:33
8,8820099.54716:29:33
8,881099.55716:29:33
8,885099.60716:29:40
8,882499.63116:29:40
8,904099.67116:29:40
8,9012599.79616:29:40
8,90261100.05716:30:06
8,85500100.55716:30:06
8,85239100.79616:30:06
8,8511100.80716:31:14
8,8510100.81716:31:14
8,851.479102.29616:31:14
8,87500102.79616:45:07
8,86200102.99616:45:07
8,8620103.01616:45:07
8,8521103.03716:45:07
8,8510103.04716:45:07
8,85200103.24716:45:07
8,8549103.29616:45:07
8,87500103.79616:51:27
8,87500104.29616:51:27
8,87500104.79616:51:31
8,862.500107.29616:51:31
8,861.200108.49616:51:38
8,85151108.64716:51:38
8,85149108.79616:51:38
8,896108.80216:51:38
8,85101108.90316:51:42
8,85250109.15316:51:42
8,851.500110.65316:51:42
8,85149110.80216:51:42
8,8551110.85316:52:12
8,85150111.00316:52:12
8,85100111.10316:52:12
8,85100111.20316:52:12
8,85500111.70316:52:12
8,851.000112.70316:54:01
8,8599112.80216:54:23
8,85101112.90316:56:28
8,85100113.00316:56:28
8,85100113.10316:56:28
8,85193113.29616:56:28
8,857113.30316:57:04
8,85493113.79616:57:04
8,86200113.99616:58:59
8,857114.00316:58:59
8,851.000115.00316:58:59
8,8550115.05316:58:59
8,85200115.25316:58:59
8,8483115.33616:58:59
8,84105115.44116:59:02
8,8496115.53716:59:07
8,8477115.61416:59:11
8,8478115.69216:59:16
8,8461115.75316:59:21
8,8410115.76316:59:21
8,8410115.77316:59:21
8,843115.77616:59:21
8,8476115.85216:59:26
8,8448115.90016:59:28
8,8413115.91316:59:30
8,8445115.95816:59:32
8,8415115.97316:59:35
8,8422115.99516:59:35
8,8428116.02316:59:38
8,8428116.05116:59:38
8,8417116.06816:59:40
8,845116.07316:59:42
8,8446116.11916:59:42
8,8443116.16216:59:44
8,8428116.19016:59:46
8,8441116.23116:59:48
8,8446116.27716:59:50
8,8435116.31216:59:52
8,8426116.33816:59:54
8,9350116.38817:09:51
8,93330116.71817:09:51
8,937116.72517:09:51
8,93163116.88817:09:51
8,931.880118.76817:09:51
8,93250119.01817:09:51
8,938119.02617:09:51

Ιστορικό

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