LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 25/08/19
4ος χρόνος, ημέρα 1393η
ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε (ΚΑ)
(ΕΛΧΑ)
1,800 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
1,890
Χαμηλό Εβδομάδας
1,740
Υψηλό Μήνα
2,080
Χαμηλό Μήνα
1,670
Υψηλό 52 εβδ.
2,095
Χαμηλό 52 εβδ.
1,100
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΕΛΧΑ
  • 1,800 €
    -0,060 (%)
  • 1,860
  • 93.746
  • 172.340 €
  • 188
  • -
  • -
  • 675.434.855 €
  • 375.241.586
  • Νέα Μετοχή
Τελευταία Ενημέρωση 23-08-2019 , 17:59:03
  • 2019
  • 2018
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      23-08-2019 1,870 1,782 1,860 1,800 93.746
      22-08-2019 1,876 1,850 1,850 1,860 63.029
      21-08-2019 1,890 1,834 1,836 1,860 69.551
      20-08-2019 1,880 1,812 1,870 1,842 67.738
      19-08-2019 1,860 1,740 1,756 1,850 73.476
      16-08-2019 1,736 1,690 1,690 1,736 71.282
      14-08-2019 1,750 1,684 1,726 1,710 89.743
      14-08-2019 1,750 1,684 1,726 1,710 89.743
      13-08-2019 1,728 1,670 1,720 1,710 122.388
      12-08-2019 1,846 1,728 1,810 1,750 108.979
      09-08-2019 1,860 1,804 1,844 1,814 75.490
      08-08-2019 1,890 1,820 1,890 1,860 94.507
      07-08-2019 1,948 1,856 1,870 1,856 99.389
      06-08-2019 1,930 1,856 1,900 1,856 91.955
      05-08-2019 2,020 1,920 2,020 1,920 72.022
      02-08-2019 2,065 2,000 2,000 2,040 70.260
      01-08-2019 2,070 2,010 2,070 2,050 82.538
      31-07-2019 2,060 1,974 1,980 2,050 92.346
      30-07-2019 2,040 1,950 2,040 1,980 121.247
      29-07-2019 2,080 2,020 2,070 2,040 115.473
      26-07-2019 2,070 2,030 2,060 2,070 86.783
      25-07-2019 2,090 2,050 2,065 2,060 91.455
      24-07-2019 2,080 2,020 2,080 2,030 186.247
      23-07-2019 2,035 1,990 1,992 2,035 102.870
      22-07-2019 2,095 1,998 2,080 2,000 180.310
      19-07-2019 2,060 2,015 2,020 2,060 256.683
      18-07-2019 2,005 1,950 1,950 1,988 240.389
      17-07-2019 1,948 1,800 1,836 1,948 172.246
      16-07-2019 1,840 1,800 1,810 1,834 105.896
      15-07-2019 1,820 1,780 1,800 1,810 95.088
      12-07-2019 1,790 1,742 1,790 1,770 48.729
      11-07-2019 1,828 1,782 1,828 1,790 75.507
      10-07-2019 1,826 1,740 1,778 1,786 82.776
      09-07-2019 1,856 1,742 1,838 1,742 129.045
      08-07-2019 1,836 1,798 1,830 1,834 97.108
      05-07-2019 1,816 1,780 1,816 1,790 113.917
      04-07-2019 1,828 1,788 1,796 1,816 134.892
      03-07-2019 1,822 1,790 1,800 1,816 171.448
      02-07-2019 1,812 1,772 1,812 1,792 98.003
      01-07-2019 1,850 1,802 1,806 1,814 67.452
      28-06-2019 1,858 1,796 1,836 1,812 114.849
      27-06-2019 1,848 1,800 1,846 1,848 104.358
      26-06-2019 1,826 1,790 1,826 1,808 72.199
      25-06-2019 1,840 1,764 1,826 1,820 80.010
      24-06-2019 1,828 1,770 1,786 1,810 27.277
      21-06-2019 1,792 1,710 1,760 1,780 72.972
      20-06-2019 1,848 1,752 1,848 1,756 59.151
      19-06-2019 1,860 1,772 1,860 1,774 75.831
      18-06-2019 1,822 1,770 1,820 1,818 68.846
      14-06-2019 1,880 1,790 1,856 1,830 74.074
      14-06-2019 1,880 1,790 1,856 1,830 74.074
      13-06-2019 1,850 1,808 1,818 1,850 119.751
      12-06-2019 1,844 1,714 1,752 1,816 115.110
      11-06-2019 1,770 1,720 1,770 1,764 91.230
      10-06-2019 1,766 1,732 1,732 1,766 125.190
      07-06-2019 1,730 1,700 1,730 1,730 73.589
      06-06-2019 1,740 1,700 1,730 1,730 75.511
      05-06-2019 1,740 1,720 1,740 1,736 111.777
      04-06-2019 1,780 1,700 1,700 1,710 133.021
      03-06-2019 1,722 1,620 1,644 1,710 148.502
      31-05-2019 1,652 1,604 1,638 1,650 107.309
      30-05-2019 1,662 1,630 1,646 1,632 90.591
      29-05-2019 1,650 1,620 1,640 1,640 42.871
      28-05-2019 1,700 1,644 1,698 1,658 152.065
      27-05-2019 1,700 1,600 1,650 1,698 155.874
      24-05-2019 1,580 1,560 1,568 1,570 72.581
      23-05-2019 1,584 1,530 1,584 1,568 13.986
      22-05-2019 1,606 1,550 1,558 1,580 49.844
      21-05-2019 1,570 1,510 1,510 1,562 31.705
      20-05-2019 1,556 1,512 1,552 1,536 56.089
      17-05-2019 1,558 1,542 1,558 1,552 33.125
      16-05-2019 1,578 1,540 1,578 1,558 21.980
      15-05-2019 1,584 1,520 1,580 1,548 36.090
      14-05-2019 1,560 1,514 1,514 1,558 75.465
      13-05-2019 1,530 1,504 1,516 1,526 62.242
      10-05-2019 1,534 1,510 1,518 1,520 62.313
      09-05-2019 1,566 1,500 1,520 1,520 61.885
      08-05-2019 1,590 1,530 1,566 1,530 109.431
      07-05-2019 1,568 1,544 1,544 1,566 86.174
      06-05-2019 1,612 1,520 1,612 1,530 87.765
      03-05-2019 1,646 1,624 1,638 1,640 30.874
      02-05-2019 1,644 1,614 1,614 1,630 67.803
      30-04-2019 1,656 1,602 1,640 1,610 47.446
      30-04-2019 1,656 1,602 1,640 1,610 47.446
      25-04-2019 1,660 1,602 1,658 1,636 37.970
      25-04-2019 1,660 1,602 1,658 1,636 37.970
      25-04-2019 1,660 1,602 1,658 1,636 37.970
      24-04-2019 1,680 1,580 1,680 1,634 116.018
      23-04-2019 1,690 1,610 1,690 1,616 102.373
      18-04-2019 1,670 1,634 1,670 1,664 87.650
      18-04-2019 1,670 1,634 1,670 1,664 87.650
      18-04-2019 1,670 1,634 1,670 1,664 87.650
      17-04-2019 1,670 1,636 1,652 1,642 68.718
      16-04-2019 1,664 1,610 1,644 1,658 58.011
      15-04-2019 1,690 1,634 1,690 1,634 69.051
      12-04-2019 1,718 1,644 1,718 1,662 76.205
      11-04-2019 1,718 1,592 1,614 1,680 144.154
      10-04-2019 1,642 1,602 1,642 1,606 75.981
      09-04-2019 1,682 1,634 1,634 1,642 57.417
      08-04-2019 1,692 1,650 1,692 1,650 68.048
      05-04-2019 1,698 1,652 1,652 1,690 59.757
      04-04-2019 1,690 1,640 1,678 1,664 70.098
      03-04-2019 1,680 1,644 1,660 1,678 113.582
      02-04-2019 1,650 1,596 1,602 1,648 120.852
      01-04-2019 1,620 1,580 1,580 1,614 114.545
      29-03-2019 1,600 1,540 1,560 1,600 81.845
      28-03-2019 1,600 1,560 1,560 1,560 65.575
      27-03-2019 1,610 1,540 1,560 1,595 71.605
      26-03-2019 1,580 1,550 1,565 1,550 49.651
      22-03-2019 1,580 1,540 1,540 1,560 132.892
      22-03-2019 1,580 1,540 1,540 1,560 132.892
      21-03-2019 1,530 1,500 1,515 1,525 108.011
      20-03-2019 1,460 1,430 1,440 1,450 57.916
      19-03-2019 1,480 1,430 1,470 1,450 64.030
      18-03-2019 1,490 1,450 1,490 1,465 67.593
      15-03-2019 1,500 1,465 1,500 1,470 75.752
      14-03-2019 1,495 1,465 1,465 1,490 70.596
      13-03-2019 1,485 1,445 1,460 1,465 83.572
      12-03-2019 1,460 1,420 1,455 1,460 45.933
      08-03-2019 1,455 1,415 1,455 1,415 62.764
      08-03-2019 1,455 1,415 1,455 1,415 62.764
      07-03-2019 1,490 1,455 1,490 1,470 59.284
      06-03-2019 1,495 1,465 1,470 1,495 56.935
      05-03-2019 1,490 1,460 1,480 1,465 58.612
      04-03-2019 1,510 1,475 1,500 1,480 71.228
      01-03-2019 1,515 1,480 1,505 1,485 48.575
      28-02-2019 1,520 1,480 1,480 1,505 83.465
      27-02-2019 1,490 1,445 1,445 1,490 49.437
      26-02-2019 1,530 1,450 1,465 1,480 117.248
      25-02-2019 1,490 1,450 1,465 1,485 68.417
      22-02-2019 1,490 1,450 1,490 1,465 43.683
      21-02-2019 1,495 1,470 1,480 1,480 66.520
      20-02-2019 1,500 1,450 1,490 1,480 25.966
      19-02-2019 1,495 1,470 1,480 1,480 55.743
      18-02-2019 1,510 1,470 1,490 1,490 62.588
      15-02-2019 1,485 1,450 1,485 1,485 60.562
      14-02-2019 1,500 1,450 1,450 1,470 72.981
      13-02-2019 1,470 1,445 1,455 1,465 64.802
      12-02-2019 1,490 1,440 1,475 1,450 67.035
      11-02-2019 1,490 1,460 1,490 1,470 59.464
      08-02-2019 1,480 1,420 1,425 1,460 63.465
      07-02-2019 1,500 1,420 1,500 1,425 68.605
      06-02-2019 1,480 1,430 1,470 1,440 87.196
      05-02-2019 1,465 1,385 1,415 1,460 93.547
      04-02-2019 1,400 1,370 1,380 1,400 68.640
      01-02-2019 1,405 1,375 1,385 1,375 62.460
      31-01-2019 1,410 1,380 1,380 1,400 51.820
      30-01-2019 1,410 1,360 1,400 1,405 69.281
      29-01-2019 1,395 1,350 1,350 1,385 61.426
      28-01-2019 1,400 1,350 1,370 1,360 78.470
      25-01-2019 1,375 1,350 1,350 1,370 57.169
      24-01-2019 1,380 1,345 1,355 1,360 58.071
      23-01-2019 1,370 1,330 1,330 1,360 65.496
      22-01-2019 1,350 1,280 1,280 1,340 88.569
      21-01-2019 1,315 1,265 1,295 1,270 79.593
      18-01-2019 1,300 1,275 1,290 1,295 46.183
      17-01-2019 1,320 1,280 1,290 1,290 48.199
      16-01-2019 1,315 1,290 1,310 1,300 55.263
      15-01-2019 1,310 1,285 1,300 1,300 51.752
      14-01-2019 1,300 1,280 1,295 1,290 71.725
      11-01-2019 1,345 1,285 1,335 1,300 66.511
      10-01-2019 1,355 1,290 1,325 1,340 72.110
      09-01-2019 1,305 1,260 1,270 1,305 90.564
      08-01-2019 1,285 1,230 1,235 1,260 65.559
      07-01-2019 1,250 1,225 1,245 1,235 82.043
      04-01-2019 1,245 1,210 1,210 1,225 69.944
      03-01-2019 1,225 1,205 1,205 1,225 57.924
      02-01-2019 1,220 1,190 1,220 1,215 25.245
Οι τιμές των μετοχών και των δεικτών στο site παρουσιάζονται με 15λεπτη καθυστέρηση. Τα δεδομένα του ελληνικού χρηματιστηρίου προέρχονται απο την εταιρεία Inforex.
Επιστροφή στην mobile έκδοση.