Τιμές Μετοχών

ΕΥΔΑΠ

ΕΥΔΑΠ

8,15

Μεταβολή 0,12 (1,49%)

Τελ. ενημ: 16:41:26 - 20-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
8,16 8,15 8,15 8,33
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
7,96 7,80 7,53 4,88
Άνοιγμα 8,09
Προηγούμενο Κλείσιμο 8,03
Όγκος 40.180
Τζίρος 324.453
Πράξεις 231
Κεφαλαιοποίηση 867.975.000
Αριθμός Μετοχών 106.500.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
8,091110:29:59
8,04101110:33:56
8,0424025110:40:58
8,0414539610:40:58
8,0410049610:41:54
8,041551110:53:17
8,071052110:53:17
8,0727579610:53:17
8,082501.04610:53:17
8,0991.05510:53:17
8,072501.30510:53:33
8,021001.40510:53:54
8,02501.45510:54:09
8,02501.50510:54:09
8,0271.51210:54:09
8,02891.60110:54:09
8,0241.60510:54:25
8,02961.70110:54:25
8,0241.70510:54:28
8,064002.10510:55:33
8,07252.13010:55:58
8,072502.38010:55:58
8,0992.38910:55:58
8,02962.48510:56:06
8,021502.63510:56:06
8,04102.64510:59:52
8,0452.65010:59:52
8,04512.70111:05:32
8,03102.71111:05:34
8,021502.86111:05:34
8,02102.87111:05:34
8,04552.92611:11:00
8,03592.98511:11:14
8,03413.02611:11:14
8,03193.04511:11:17
8,012503.29511:11:25
8,0023.29711:17:59
8,00603.35711:17:59
7,991503.50711:18:14
7,991003.60711:23:41
7,981003.70711:23:48
7,981503.85711:25:17
7,98553.91211:25:17
7,981004.01211:25:17
7,972004.21211:25:27
7,962504.46211:29:37
7,9714.46311:34:04
7,97494.51211:39:45
7,982754.78711:39:45
8,001004.88711:39:45
8,00264.91311:39:45
7,982505.16311:39:52
7,98255.18811:39:57
7,982255.41311:39:57
7,98255.43811:40:07
7,981585.59611:40:07
8,0015.59711:41:51
7,98675.66411:43:10
7,98585.72211:43:10
7,98555.77711:43:10
8,0025.77911:43:52
8,0025.78111:44:03
7,99105.79111:47:49
8,00695.86011:47:49
8,001005.96011:47:49
8,004006.36011:47:49
8,001006.46011:51:19
8,002506.71011:51:31
8,00716.78111:51:31
8,002507.03111:52:41
8,012507.28111:52:41
8,021007.38111:52:41
8,031007.48111:52:41
8,031007.58111:52:41
8,031007.68111:52:41
8,041447.82511:52:41
8,0517.82611:52:41
8,041007.92611:53:16
8,041008.02611:53:16
8,041008.12611:53:16
8,054998.62511:53:16
8,064549.07911:53:16
8,071009.17911:53:16
8,081009.27911:53:16
8,0979.28611:53:16
8,051009.38611:57:41
8,051509.53611:57:41
8,05579.59311:57:44
8,05169.60911:57:44
8,052349.84312:01:22
8,0520610.04912:01:22
8,065710.10612:21:07
8,064310.14912:21:07
8,061410.16312:22:29
8,06110.16412:23:03
8,054410.20812:23:03
8,0515510.36312:23:03
8,0521510.57812:31:08
8,055610.63412:38:00
8,0520010.83412:41:36
8,052910.86312:55:00
8,071010.87312:57:00
8,085510.92812:57:00
8,075010.97813:06:05
8,076011.03813:06:05
8,069011.12813:06:05
8,064511.17313:12:17
8,0720511.37813:16:38
8,084511.42313:16:38
8,09511.42813:16:38
8,075911.48713:25:56
8,076011.54713:25:56
8,0625011.79713:25:57
8,065011.84713:27:25
8,0620012.04713:27:25
8,065012.09713:27:26
8,0620012.29713:27:35
8,061012.30713:32:13
8,0625012.55713:32:13
8,064012.59713:32:13
8,0620012.79713:32:32
8,0525013.04713:38:45
8,0525013.29713:38:45
8,0525013.54713:38:45
8,0525013.79713:38:45
8,0525014.04713:38:45
8,055714.10413:38:45
8,0313014.23413:38:59
8,0240014.63413:38:59
8,001.00015.63413:38:59
7,9925015.88413:38:59
7,9972016.60413:38:59
8,0522016.82414:01:35
8,053016.85414:01:35
8,0525017.10414:01:35
8,0572017.82414:01:35
8,0547318.29714:01:35
8,0515018.44714:01:35
8,05118.44814:05:49
8,052018.46814:07:39
8,075718.52514:34:48
8,0620018.72514:35:09
8,0657919.30414:39:56
8,066019.36414:39:56
8,062.00021.36414:39:56
8,061.36122.72514:39:56
8,077422.79914:40:50
8,0810022.89914:40:50
8,09922.90814:40:50
8,0986023.76814:45:40
8,0910023.86814:45:40
8,0924024.10814:45:40
8,094824.15614:45:54
8,1050024.65614:45:54
8,1030024.95614:45:54
8,101024.96614:45:54
8,1020025.16614:45:54
8,1194226.10814:45:54
8,116326.17114:46:02
8,117626.24714:46:02
8,1013126.37814:58:20
8,1019126.56914:58:20
8,1019226.76114:58:20
8,1019126.95214:58:20
8,1019627.14815:03:44
8,1019927.34715:03:44
8,108727.43415:09:57
8,101827.45215:16:05
8,101027.46215:16:05
8,112427.48615:16:05
8,1110127.58715:16:05
8,123327.62015:16:05
8,115027.67015:29:42
8,1110027.77015:29:42
8,129527.86515:29:42
8,125527.92015:29:42
8,125027.97015:29:42
8,1250028.47015:29:42
8,1315028.62015:29:42
8,131.00529.62515:29:42
8,1450030.12515:29:46
8,1425030.37515:29:46
8,1415030.52515:29:46
8,1427030.79515:29:46
8,1450031.29515:29:50
8,1433031.62515:29:59
8,1367032.29515:29:59
8,1332532.62015:30:26
8,137532.69515:30:26
8,155732.75215:31:46
8,1010032.85215:54:12
8,105632.90816:08:53
8,0864433.55216:08:53
8,105633.60816:09:15
8,1019433.80216:09:15
8,105033.85216:09:19
8,121033.86216:17:35
8,1224034.10216:17:35
8,1340134.50316:20:27
8,139934.60216:23:02
8,1315034.75216:23:02
8,141.00035.75216:23:02
8,1514335.89516:23:07
8,155035.94516:23:07
8,1580736.75216:23:07
8,15636.75816:24:47
8,1535937.11716:25:00
8,161037.12716:25:02
8,161037.13716:25:03
8,161037.14716:25:04
8,161037.15716:25:04
8,161037.16716:25:05
8,161037.17716:25:06
8,161037.18716:25:06
8,161037.19716:25:07
8,161037.20716:25:08
8,1616037.36716:25:13
8,1610037.46716:25:13
8,1610037.56716:25:13
8,1664038.20716:25:13
8,16438.21116:25:13
8,1635638.56716:25:14
8,165038.61716:26:05
8,1617238.78916:26:09
8,1512838.91716:26:09
8,1550039.41716:27:02
8,151339.43016:34:11
8,156139.49116:34:11
8,151039.50116:37:54
8,1517939.68016:41:26
8,1550040.18016:41:26

Ιστορικό

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