Τιμές Μετοχών

ΕΛΛΗΝΙΚΑ ΠΕΤΡΕΛΑΙΑ

ΕΛΠΕ

8,68

Μεταβολή -0,05 (-0,57%)

Τελ. ενημ: 17:12:21 - 20-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
8,73 8,73 9,38 9,55
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
8,54 8,55 8,52 6,78
Άνοιγμα 8,73
Προηγούμενο Κλείσιμο 8,73
Όγκος 122.689
Τζίρος 1.056.392
Πράξεις 485
Κεφαλαιοποίηση 2.652.913.406
Αριθμός Μετοχών 305.635.185

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
8,732210:30:05
8,73111310:30:05
8,73142710:30:05
8,73709710:30:05
8,733012710:42:54
8,731013710:42:54
8,7326740410:42:54
8,731.0001.40410:42:54
8,7351.40910:42:54
8,701001.50910:43:07
8,70491.55810:43:07
8,721691.72710:44:00
8,697502.47710:50:33
8,692502.72710:50:40
8,69592.78610:55:00
8,69612.84710:59:05
8,69102.85710:59:05
8,69102.86710:59:05
8,6572.87410:59:17
8,652003.07410:59:17
8,65583.13210:59:17
8,661073.23911:05:32
8,66313.27011:25:36
8,661693.43911:25:36
8,66313.47011:26:01
8,66203.49011:33:01
8,661703.66011:33:01
8,65573.71711:33:02
8,662964.01311:37:19
8,661734.18611:37:19
8,66314.21711:37:19
8,651354.35211:47:59
8,65154.36711:47:59
8,651854.55211:50:27
8,6414.55311:56:30
8,6464.55911:56:30
8,642004.75911:56:30
8,64104.76911:56:30
8,65614.83011:58:30
8,661715.00111:58:30
8,65395.04011:58:31
8,6595.04911:58:31
8,65515.10011:58:36
8,661005.20012:01:47
8,661005.30012:03:02
8,65535.35312:04:08
8,64405.39312:11:01
8,65505.44312:11:27
8,651665.60912:12:07
8,65505.65912:12:07
8,65315.69012:13:42
8,65195.70912:13:42
8,64305.73912:13:56
8,65155.75412:15:07
8,651905.94412:16:46
8,651106.05412:19:16
8,65496.10312:19:16
8,651236.22612:19:16
8,64306.25612:25:35
8,6456.26112:25:35
8,641236.38412:26:35
8,64826.46612:26:41
8,64106.47612:26:41
8,64396.51512:26:41
8,64916.60612:26:45
8,64106.61612:26:45
8,6316.61712:27:19
8,6366.62312:27:19
8,632396.86212:27:19
8,63616.92312:27:19
8,63206.94312:27:19
8,63106.95312:27:19
8,63406.99312:27:19
8,641767.16912:32:37
8,65247.19312:32:37
8,6357.19812:38:29
8,64507.24812:42:25
8,6217.24912:43:49
8,6267.25512:43:49
8,621007.35512:43:49
8,62207.37512:43:49
8,621007.47512:43:49
8,62107.48512:43:49
8,6227.48712:43:49
8,6117.48812:43:50
8,6167.49412:43:50
8,61207.51412:43:50
8,61407.55412:43:50
8,6127.55612:43:50
8,61277.58312:43:50
8,621007.68312:44:08
8,61137.69612:44:08
8,60407.73612:49:03
8,60607.79612:49:03
8,602468.04212:49:42
8,602478.28912:49:42
8,601728.46112:49:43
8,611288.58912:49:43
8,601008.68912:49:55
8,615009.18912:52:29
8,61209.20912:52:29
8,611399.34812:52:29
8,601759.52312:52:29
8,6019.52412:52:29
8,6069.53012:52:29
8,60309.56012:52:29
8,60889.64812:52:29
8,60129.66012:52:31
8,60209.68012:52:31
8,602949.97412:52:31
8,6020610.18012:56:56
8,601010.19012:56:56
8,6015010.34012:56:56
8,60210.34212:56:56
8,602010.36212:56:56
8,6010010.46212:56:56
8,60810.47012:56:56
8,615510.52512:56:57
8,6216110.68612:59:59
8,6224010.92612:59:59
8,6249411.42012:59:59
8,6232511.74512:59:59
8,6214811.89313:00:00
8,6213112.02413:00:00
8,634012.06413:04:06
8,6412812.19213:04:06
8,644012.23213:04:54
8,643212.26413:05:28
8,646812.33213:05:28
8,634512.37713:06:14
8,6319012.56713:06:14
8,621212.57913:07:31
8,6210812.68713:08:20
8,602012.70713:09:04
8,601012.71713:09:04
8,6015312.87013:09:04
8,59112.87113:11:26
8,59612.87713:11:26
8,59212.87913:11:26
8,592012.89913:11:26
8,59712.90613:11:26
8,5910413.01013:11:26
8,599613.10613:15:46
8,592013.12613:15:46
8,591013.13613:15:46
8,594113.17713:15:46
8,6016013.33713:16:19
8,6017313.51013:16:19
8,6040913.91913:16:19
8,6025814.17713:16:19
8,6017714.35413:16:20
8,59914.36313:16:21
8,597014.43313:17:27
8,6016914.60213:17:27
8,6053415.13613:17:27
8,6013115.26713:17:27
8,6013115.39813:17:27
8,6016815.56613:17:27
8,6011015.67613:17:27
8,6016915.84513:17:27
8,6015315.99813:17:27
8,6026516.26313:17:27
8,6016916.43213:17:29
8,58116.43313:17:29
8,5818016.61313:17:29
8,5813416.74713:17:29
8,6016916.91613:17:30
8,601016.92613:18:18
8,6015917.08513:18:53
8,609117.17613:18:53
8,6016817.34413:18:53
8,595017.39413:19:22
8,595017.44413:19:22
8,599517.53913:19:22
8,586617.60513:23:57
8,582017.62513:23:57
8,58717.63213:23:57
8,581017.64213:23:57
8,582017.66213:23:57
8,587717.73913:23:57
8,5820017.93913:23:57
8,5810018.03913:23:57
8,5824718.28613:25:08
8,5917118.45713:25:08
8,5817618.63313:25:08
8,58818.64113:25:08
8,58218.64313:25:16
8,585018.69313:25:16
8,591018.70313:26:57
8,592518.72813:28:23
8,582518.75313:28:38
8,5817718.93013:28:39
8,586518.99513:28:39
8,57118.99613:30:36
8,572019.01613:30:36
8,57719.02313:30:36
8,57219.02513:30:36
8,572019.04513:30:36
8,572319.06813:31:44
8,5722719.29513:32:11
8,572519.32013:32:11
8,56119.32113:32:11
8,562019.34113:32:11
8,56719.34813:32:11
8,56219.35013:32:11
8,562019.37013:32:11
8,562019.39013:32:11
8,5610019.49013:32:11
8,5650019.99013:32:11
8,5650020.49013:32:11
8,5650020.99013:32:11
8,55120.99113:32:11
8,5515021.14113:32:11
8,551021.15113:32:11
8,552021.17113:32:11
8,5550021.67113:32:11
8,554021.71113:32:11
8,552.95724.66813:32:11
8,58524.67313:32:11
8,5816324.83613:32:11
8,5823425.07013:32:11
8,556725.13713:34:07
8,5549025.62713:34:08
8,582825.65513:34:38
8,5822225.87713:34:38
8,557225.94913:34:38
8,5819726.14613:34:48
8,5824726.39313:34:48
8,5847826.87113:34:48
8,5826727.13813:34:48
8,5827227.41013:34:49
8,5925027.66013:35:00
8,584927.70913:35:34
8,595027.75913:36:45
8,591827.77713:36:54
8,5910927.88613:36:54
8,5915328.03913:37:49
8,5924728.28613:37:49
8,5914628.43213:37:49
8,6016928.60113:37:49
8,6012028.72113:37:49
8,6014228.86313:37:49
8,602128.88413:37:49
8,60228.88613:37:49
8,5916029.04613:39:18
8,588729.13313:39:59
8,59529.13813:40:01
8,587029.20813:40:21
8,5814529.35313:40:39
8,581029.36313:40:39
8,589229.45513:40:39
8,5712729.58213:42:18
8,56129.58313:43:00
8,571029.59313:43:24
8,5712729.72013:44:03
8,57429.72413:44:27
8,545.57435.29814:00:06
8,541.22036.51814:00:06
8,543.45639.97414:00:06
8,541.10541.07914:00:06
8,5498742.06614:00:06
8,5498743.05314:00:06
8,5437743.43014:00:06
8,54943.43914:00:06
8,541043.44914:00:06
8,541043.45914:00:06
8,545043.50914:00:06
8,5453144.04014:00:06
8,5428644.32614:00:06
8,5468345.00914:00:06
8,5441445.42314:00:06
8,5410045.52314:00:06
8,541045.53314:00:06
8,541045.54314:00:06
8,541045.55314:00:06
8,5410045.65314:00:06
8,542045.67314:00:06
8,5416045.83314:00:06
8,5430046.13314:00:06
8,5450546.63814:00:06
8,5469547.33314:00:06
8,541.00048.33314:00:06
8,541048.34314:00:06
8,543048.37314:00:06
8,54148.37414:00:06
8,542548.39914:00:06
8,543.16351.56214:00:06
8,541.83753.39914:00:06
8,542053.41914:00:06
8,5440053.81914:00:06
8,5488354.70214:00:06
8,5415654.85814:00:07
8,554854.90614:00:53
8,5549355.39914:00:53
8,5639255.79114:01:02
8,5620355.99414:01:02
8,5722656.22014:01:08
8,5742956.64914:01:08
8,591756.66614:06:58
8,5720056.86614:07:22
8,57956.87514:09:12
8,575056.92514:09:12
8,571056.93514:09:12
8,5511657.05114:09:26
8,5717457.22514:10:12
8,5932657.55114:10:12
8,585057.60114:19:17
8,5614857.74914:28:00
8,564957.79814:30:17
8,565057.84814:30:17
8,561.00058.84814:30:17
8,5635159.19914:32:10
8,5616159.36014:32:10
8,5628859.64814:32:10
8,5617859.82614:32:23
8,5642560.25114:32:23
8,5624860.49914:32:23
8,5614960.64814:32:23
8,5612060.76814:34:22
8,6019460.96214:38:53
8,60660.96814:38:53
8,5814561.11314:39:31
8,5815561.26814:39:40
8,6020061.46814:42:14
8,604461.51214:47:33
8,6020661.71814:47:33
8,6020061.91814:47:53
8,604861.96614:48:30
8,6025262.21814:48:30
8,5720062.41814:57:14
8,575062.46814:57:14
8,57562.47314:57:14
8,605662.52915:00:41
8,604462.57315:00:41
8,6020062.77315:03:13
8,5924763.02015:05:02
8,6045463.47415:05:34
8,6024663.72015:05:34
8,6023263.95215:05:34
8,6018664.13815:05:34
8,6010264.24015:05:34
8,6019964.43915:05:52
8,6027864.71715:05:52
8,6032465.04115:05:52
8,6019965.24015:05:52
8,6011365.35315:12:52
8,6033065.68315:12:52
8,6032866.01115:12:52
8,6019666.20715:12:52
8,603366.24015:12:52
8,606666.30615:12:52
8,5914966.45515:21:35
8,5924866.70315:23:34
8,603066.73315:26:39
8,5914066.87315:27:00
8,5945867.33115:30:14
8,597767.40815:30:14
8,595067.45815:30:14
8,6018067.63815:36:09
8,5814067.77815:38:59
8,609367.87115:38:59
8,609867.96915:39:53
8,6012568.09415:42:06
8,604868.14215:45:50
8,6016268.30415:45:50
8,6047368.77715:45:50
8,6026569.04215:45:50
8,603269.07415:45:50
8,6045469.52815:45:50
8,606469.59215:45:50
8,6028169.87315:45:50
8,6017970.05215:45:50
8,605470.10615:45:50
8,6018570.29115:45:50
8,6054370.83415:45:50
8,618870.92215:45:50
8,605.87376.79515:45:50
8,6014676.94115:45:54
8,6020277.14315:45:54
8,601.10978.25215:46:55
8,6053178.78315:46:55
8,6050079.28315:47:05
8,618479.36715:51:43
8,618479.45115:59:06
8,6118279.63316:03:21
8,6123079.86316:03:21
8,611379.87616:03:21
8,6116580.04116:03:21
8,611380.05416:03:21
8,6246680.52016:03:21
8,6215180.67116:03:21
8,6150081.17116:05:53
8,628681.25716:05:53
8,6241481.67116:06:35
8,628581.75616:06:35
8,6233982.09516:10:51
8,6245482.54916:10:51
8,6210782.65616:10:51
8,624482.70016:10:52
8,638482.78416:14:35
8,6311382.89716:20:30
8,636982.96616:21:25
8,6311583.08116:21:25
8,6315483.23516:23:13
8,645083.28516:23:27
8,6411083.39516:24:06
8,649083.48516:24:06
8,6316283.64716:25:51
8,637683.72316:25:51
8,634283.76516:25:52
8,648483.84916:35:47
8,6312083.96916:36:33
8,639084.05916:36:33
8,636484.12316:36:33
8,6225484.37716:43:46
8,6224684.62316:44:24
8,629284.71516:44:24
8,621084.72516:44:24
8,6210084.82516:44:24
8,6113184.95616:44:25
8,6136985.32516:44:27
8,616085.38516:44:27
8,615085.43516:44:27
8,617385.50816:44:28
8,6132785.83516:44:37
8,6011985.95416:44:44
8,6167386.62716:44:49
8,617786.70416:44:49
8,6148087.18416:47:40
8,6210087.28416:49:16
8,6127187.55516:50:17
8,6112687.68116:50:18
8,6119387.87416:50:19
8,6212888.00216:53:03
8,6114788.14916:54:40
8,6112088.26916:55:19
8,626588.33416:55:49
8,6125288.58616:55:49
8,617688.66216:56:14
8,6112088.78216:56:14
8,611588.79716:56:14
8,6110088.89716:56:14
8,615788.95416:56:14
8,6112289.07616:56:48
8,6111189.18716:58:17
8,6111089.29716:58:55
8,603689.33316:59:00
8,618789.42016:59:29
8,613889.45816:59:42
8,6815089.60817:10:35
8,685389.66117:10:35
8,6857690.23717:10:35
8,687.45797.69417:10:35
8,682097.71417:10:35
8,6852398.23717:10:35
8,6810698.34317:10:35
8,6819098.53317:10:35
8,681.03099.56317:10:35
8,681.095100.65817:10:35
8,68962101.62017:10:35
8,68955102.57517:10:35
8,683.625106.20017:10:35
8,68870107.07017:10:35
8,68684107.75417:10:35
8,68365108.11917:10:35
8,6834108.15317:10:35
8,68119108.27217:10:35
8,683.081111.35317:10:35
8,683.456114.80917:10:35
8,68175114.98417:10:35
8,68247115.23117:10:35
8,6853115.28417:10:35
8,681.000116.28417:10:35
8,681.000117.28417:10:35
8,681.930119.21417:10:35
8,68638119.85217:10:35
8,68390120.24217:10:35
8,68494120.73617:10:35
8,6847120.78317:10:35
8,68827121.61017:10:35
8,681121.61117:10:35
8,68827122.43817:10:35
8,681122.43917:10:35
8,6829122.46817:12:21
8,68221122.68917:12:21

Ιστορικό

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