Τιμές Μετοχών

ΚΕΚΡΟΨ

ΚΕΚΡ

3,67

Μεταβολή 0,01 (0,27%)

Τελ. ενημ: 17:15:04 - 23-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
3,75 3,80 3,80 3,80
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
3,37 3,62 2,83 1,11
Άνοιγμα 3,70
Προηγούμενο Κλείσιμο 3,66
Όγκος 94.930
Τζίρος 338.556
Πράξεις 448
Κεφαλαιοποίηση 24.227.057
Αριθμός Μετοχών 6.601.378

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
3,701.3001.30010:29:44
3,672501.55010:30:23
3,73121.56210:31:49
3,731381.70010:32:09
3,75821.78210:32:22
3,685002.28210:34:33
3,701.0003.28210:35:39
3,685003.78210:36:15
3,662003.98210:43:25
3,661004.08210:43:25
3,621004.18210:43:25
3,62504.23210:43:25
3,612.0006.23210:43:25
3,615006.73210:43:30
3,61506.78210:43:31
3,621006.88210:48:27
3,623007.18210:48:27
3,615007.68210:48:27
3,601007.78210:48:53
3,591.5009.28210:48:53
3,58509.33210:49:06
3,582009.53210:49:06
3,5850010.03210:49:06
3,5710010.13210:50:23
3,5710010.23210:51:51
3,563010.26210:51:57
3,5515010.41210:51:57
3,5582011.23210:52:26
3,551.18012.41210:52:26
3,5440012.81210:52:31
3,518012.89210:52:35
3,5110012.99210:52:35
3,5150013.49210:52:35
3,517013.56210:52:35
3,513013.59210:52:55
3,5047014.06210:52:55
3,501.10015.16210:52:59
3,5050015.66210:53:00
3,5010015.76210:53:14
3,5030016.06210:53:15
3,541.00017.06210:53:37
3,5050017.56210:53:48
3,5413017.69210:54:15
3,541.87019.56210:54:37
3,503019.59210:54:48
3,5022019.81210:54:48
3,503019.84210:54:57
3,5043520.27710:54:58
3,543020.30710:55:38
3,563020.33710:55:38
3,5644020.77710:55:38
3,521.50022.27710:56:08
3,5315022.42710:57:24
3,5337022.79710:57:36
3,5310022.89710:57:49
3,5353023.42710:58:01
3,526523.49210:58:43
3,521023.50210:58:43
3,4810023.60210:59:16
3,4710023.70210:59:16
3,4525023.95210:59:16
3,455024.00210:59:16
3,455024.05211:00:24
3,4515024.20211:00:24
3,4535024.55211:00:49
3,455024.60211:00:49
3,4340025.00211:00:52
3,4320025.20211:00:52
3,4125025.45211:00:52
3,4115025.60211:00:52
3,4135025.95211:01:05
3,4050026.45211:01:05
3,4050026.95211:01:05
3,3715027.10211:01:05
3,4225027.35211:01:13
3,4515027.50211:01:36
3,4530027.80211:02:15
3,4515027.95211:03:19
3,4810028.05211:04:33
3,4720028.25211:05:53
3,4522028.47211:06:01
3,4120028.67211:06:01
3,405028.72211:06:01
3,4010028.82211:06:01
3,4012028.94211:06:01
3,4025029.19211:06:01
3,396029.25211:06:01
3,394029.29211:06:08
3,3950029.79211:06:08
3,3946030.25211:06:08
3,4715030.40211:06:10
3,475030.45211:06:24
3,4720030.65211:06:28
3,4620030.85211:07:47
3,4610030.95211:08:12
3,4620031.15211:08:35
3,465031.20211:08:41
3,4810031.30211:09:04
3,4815031.45211:09:21
3,4815031.60211:09:30
3,4820031.80211:09:52
3,4815031.95211:09:57
3,4870032.65211:10:31
3,4615032.80211:10:31
3,4420033.00211:10:31
3,4820033.20211:12:12
3,4850033.70211:12:29
3,4512033.82211:13:29
3,4520034.02211:13:29
3,4520034.22211:13:29
3,4410034.32211:13:29
3,4310034.42211:13:29
3,4225034.67211:13:29
3,4110034.77211:13:29
3,411.00035.77211:13:33
3,4139036.16211:13:42
3,4111036.27211:15:02
3,4110036.37211:15:02
3,4150036.87211:15:09
3,4110036.97211:15:35
3,4120037.17211:16:22
3,4150037.67211:16:22
3,4110037.77211:16:27
3,4050038.27211:16:39
3,4120038.47211:16:40
3,4119038.66211:16:50
3,451.00039.66211:18:20
3,4520039.86211:18:20
3,4825040.11211:18:45
3,4810040.21211:18:45
3,4850040.71211:18:45
3,4815040.86211:18:45
3,4810040.96211:18:53
3,4810041.06211:18:53
3,4550041.56211:18:58
3,485041.61211:19:05
3,4530041.91211:19:13
3,4410042.01211:19:27
3,4310042.11211:19:27
3,4220042.31211:19:27
3,4420042.51211:19:37
3,459942.61111:19:44
3,4885043.46111:19:54
3,4915043.61111:19:54
3,4810043.71111:22:32
3,4910043.81111:22:32
3,4935044.16111:23:11
3,508044.24111:23:11
3,5057044.81111:23:11
3,5023045.04111:24:20
3,501.00046.04111:25:16
3,485046.09111:28:43
3,4720046.29111:28:43
3,465046.34111:28:43
3,4930046.64111:29:52
3,5044047.08111:29:52
3,5011047.19111:29:57
3,5110047.29111:30:41
3,5211047.40111:30:41
3,5229047.69111:30:41
3,5271048.40111:30:56
3,5210048.50111:30:56
3,5410048.60111:31:40
3,5320048.80111:35:27
3,5219048.99111:35:39
3,526049.05111:35:39
3,5214049.19111:35:46
3,4825049.44111:41:48
3,4825049.69111:42:14
3,4730049.99111:43:15
3,5030050.29111:43:38
3,5130050.59111:43:38
3,5211050.70111:43:38
3,529050.79111:43:48
3,4940051.19111:52:55
3,4720051.39111:52:55
3,472051.41111:52:55
3,4750051.91111:52:55
3,4710052.01111:52:55
3,4710052.11111:53:08
3,478052.19111:53:12
3,505052.24111:53:13
3,516052.30111:53:13
3,518052.38111:53:16
3,5125052.63111:53:43
3,521052.64111:54:30
3,5110052.74111:54:56
3,5110052.84111:56:09
3,5117053.01111:56:18
3,505053.06111:58:57
3,501053.07112:01:36
3,504053.11112:01:44
3,511053.12112:01:44
3,517053.19112:03:47
3,5215053.34112:03:55
3,525053.39112:03:55
3,525053.44112:04:07
3,5230053.74112:04:07
3,525053.79112:04:07
3,537053.86112:04:07
3,5320054.06112:04:13
3,513054.09112:06:53
3,505054.14112:09:59
3,5025054.39112:10:28
3,512054.41112:13:27
3,5313054.54112:13:27
3,5315054.69112:14:41
3,5310054.79112:15:53
3,5410054.89112:15:53
3,5450055.39112:21:45
3,542555.41612:28:05
3,5442555.84112:28:15
3,545055.89112:28:15
3,5510055.99112:35:51
3,572556.01612:36:14
3,5710056.11612:37:52
3,5510056.21612:38:41
3,556056.27612:39:25
3,5524056.51612:40:01
3,5250057.01612:40:02
3,526057.07612:40:02
3,5025057.32612:40:02
3,5019057.51612:40:02
3,551057.52612:48:54
3,5510057.62612:48:54
3,5525057.87612:48:54
3,5514058.01612:48:54
3,5515058.16612:51:57
3,555058.21612:52:30
3,551558.23112:53:04
3,555058.28112:53:04
3,565058.33112:53:04
3,5638558.71612:53:04
3,5661559.33112:53:26
3,5710059.43112:53:26
3,5740059.83112:53:26
3,581.50061.33112:53:26
3,5810061.43112:53:26
3,5926061.69112:53:42
3,5924061.93112:53:42
3,5916062.09112:54:41
3,6210062.19112:56:01
3,6215062.34112:56:01
3,6325062.59112:56:01
3,6410062.69112:56:15
3,6418062.87112:56:15
3,635062.92112:57:16
3,6310063.02112:57:16
3,641063.03112:57:16
3,644063.07112:57:16
3,645063.12112:57:27
3,641.23564.35612:57:27
3,6450064.85612:58:41
3,648564.94112:59:26
3,6410065.04112:59:26
3,6515065.19112:59:26
3,6550065.69112:59:26
3,6516565.85612:59:26
3,6560066.45612:59:55
3,655066.50613:00:13
3,6518566.69113:00:14
3,6720066.89113:01:06
3,6810066.99113:02:26
3,651567.00613:03:34
3,6510067.10613:03:34
3,655067.15613:05:04
3,658567.24113:05:21
3,6810067.34113:09:13
3,6822067.56113:09:13
3,681.10068.66113:09:49
3,6868069.34113:10:26
3,6812069.46113:10:26
3,6848069.94113:10:44
3,702069.96113:10:44
3,705070.01113:11:42
3,703070.04113:12:02
3,712070.06113:13:23
3,718070.14113:14:38
3,7210070.24113:14:38
3,7226070.50113:14:38
3,7256071.06113:14:38
3,7230071.36113:16:38
3,7010071.46113:24:08
3,695071.51113:25:24
3,695071.56113:25:24
3,695071.61113:27:23
3,6710071.71113:27:48
3,665071.76113:28:28
3,665071.81113:37:58
3,6610071.91113:37:58
3,655071.96113:37:58
3,6530072.26113:37:58
3,6710072.36113:38:56
3,6715072.51113:40:27
3,675072.56113:40:27
3,6810072.66113:43:20
3,6410072.76113:46:47
3,6310072.86113:46:47
3,6150073.36113:47:24
3,6110073.46113:47:24
3,6020073.66113:48:04
3,601.00074.66113:48:31
3,6710074.76113:51:27
3,675074.81113:52:01
3,665074.86113:54:08
3,665074.91113:54:50
3,6510075.01113:54:50
3,6410075.11113:54:50
3,6310075.21113:54:50
3,6220075.41113:55:13
3,635075.46113:56:52
3,638375.54413:57:23
3,6350076.04414:01:51
3,631776.06114:03:54
3,675076.11114:04:41
3,6728376.39414:06:38
3,6510076.49414:09:25
3,6510076.59414:09:25
3,6520076.79414:11:00
3,6721777.01114:15:33
3,6710077.11114:15:33
3,675077.16114:15:33
3,6710077.26114:15:33
3,673377.29414:17:24
3,671777.31114:19:57
3,685077.36114:19:57
3,6810077.46114:19:57
3,681177.47214:19:57
3,6720077.67214:28:10
3,6810077.77214:34:25
3,6810077.87214:34:37
3,6810077.97214:34:51
3,683978.01114:38:23
3,6815078.16114:38:23
3,6910078.26114:38:23
3,6916178.42214:38:23
3,675078.47214:40:28
3,6710078.57214:40:42
3,6715078.72214:41:29
3,693978.76114:41:41
3,706178.82214:41:41
3,703978.86114:43:26
3,7015079.01114:43:26
3,7020079.21114:45:01
3,7110079.31114:53:59
3,701179.32214:57:05
3,678979.41114:57:05
3,7020079.61115:10:38
3,705079.66115:10:38
3,705079.71115:10:38
3,671179.72215:13:33
3,6723979.96115:13:33
3,6725080.21115:16:24
3,6910080.31115:17:50
3,6940080.71115:21:41
3,7010080.81115:30:54
3,7010080.91115:31:14
3,7025081.16115:32:48
3,7010081.26115:33:59
3,7110081.36115:33:59
3,7020081.56115:41:00
3,7110081.66115:41:02
3,711081.67115:41:28
3,7060082.27115:44:18
3,7020082.47115:46:07
3,701182.48215:49:22
3,6910082.58215:49:55
3,693082.61215:50:59
3,6910082.71215:51:14
3,6920082.91215:51:24
3,697082.98215:52:49
3,703083.01215:52:49
3,7015983.17115:53:53
3,719083.26115:55:20
3,7120083.46115:55:20
3,7110083.56115:55:35
3,7116083.72115:56:07
3,7025083.97116:02:30
3,709184.06216:02:30
3,708984.15116:02:32
3,7012084.27116:02:32
3,719084.36116:02:56
3,7222084.58116:03:13
3,723184.61216:03:26
3,7010084.71216:04:00
3,7026084.97216:04:52
3,7010085.07216:08:17
3,7010085.17216:10:05
3,7140085.57216:13:03
3,7110085.67216:14:04
3,7110085.77216:14:34
3,704085.81216:16:00
3,7018485.99616:16:00
3,7010086.09616:16:13
3,7021686.31216:16:57
3,708486.39616:16:57
3,7031686.71216:17:11
3,6815686.86816:24:29
3,6710086.96816:26:11
3,6640087.36816:26:11
3,6610087.46816:27:15
3,6510087.56816:31:18
3,6447088.03816:31:51
3,6910088.13816:32:11
3,6925088.38816:32:22
3,6915088.53816:33:38
3,682088.55816:35:10
3,672088.57816:39:23
3,6610088.67816:41:50
3,643088.70816:48:18
3,646088.76816:48:18
3,6410088.86816:48:18
3,6280089.66816:48:18
3,6121089.87816:48:18
3,619089.96816:50:16
3,6010090.06816:50:16
3,6020090.26816:50:16
3,5928090.54816:50:16
3,593090.57816:50:16
3,619090.66816:52:03
3,6116090.82816:52:10
3,592090.84816:52:10
3,562090.86816:52:10
3,613090.89816:52:43
3,568090.97816:52:45
3,5617091.14816:52:57
3,577091.21816:53:19
3,643091.24816:57:26
3,662091.26816:58:36
3,665091.31816:58:36
3,6625091.56816:58:36
3,6635091.91816:58:36
3,6611092.02816:58:56
3,6620092.22816:59:10
3,662092.24816:59:32
3,578092.32816:59:32
3,6710092.42817:00:14
3,6740092.82817:00:14
3,673092.85817:09:55
3,6725093.10817:09:55
3,673093.13817:09:55
3,6715093.28817:09:55
3,6760093.88817:09:55
3,6750094.38817:09:55
3,6730094.68817:09:55
3,6714094.82817:09:55
3,6710094.92817:10:59
3,67294.93017:15:04

Ιστορικό

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