ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε.
1.986
-0.7% (-0.014)
Κλάδος : Λιανικό & Χονδρικό Εμπόριο Τροφίμων
Σύμβολο : ΕΛΧΑ / ELHA
Τελευταία Ενημέρωση 28/04/2025 02:21:21
Συν.Όγκος
50,344
50,344
Τζίρος
100,944
100,944
Πράξεις
234
234
Υψηλό ημέρας
2.04
2.04
Χαμηλό ημέρας
1.984
1.984
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
2.04
2.04
Προηγ. κλείσιμο
2
2
Εντολές Αγοράς
1.986 x 900
1.986 x 900
Εντολές Πώλησης
1.99 x 500
1.99 x 500
Υψηλό Εβδομάδας
2.035
2.035
Χαμηλό Εβδομάδας
1.896
1.896
Υψηλό Μήνα
2.25
2.25
Χαμηλό Μήνα
1.73
1.73
Υψηλό Έτους
2.265
2.265
Χαμηλό Έτους
1.62
1.62
Πράξεις
Ώρα
Τιμή
Όγκος
14:21:21
1.986
200
14:09:25
1.994
250
14:09:25
1.998
100
14:08:28
1.998
134
14:08:26
1.992
250
14:08:26
1.998
16
14:07:33
1.998
207
14:07:33
1.998
3
14:07:32
1.99
250
14:07:19
1.988
100
14:07:19
1.988
100
14:07:16
1.988
500
14:07:12
1.988
1000
14:07:10
1.988
1000
14:07:03
1.988
100
14:07:03
1.988
100
14:07:03
1.988
100
14:07:03
1.988
100
14:07:03
1.988
100
14:07:03
1.988
100
14:07:03
1.988
100
14:06:59
1.984
19
14:06:55
1.988
500
14:06:55
1.988
500
14:06:52
1.988
500
14:06:52
1.988
500
14:06:47
1.986
500
14:02:09
1.99
47
14:02:09
1.99
53
14:00:54
1.994
1
14:00:54
1.99
199
13:45:20
2
1
13:39:12
1.99
62
13:39:12
1.99
96
13:39:12
1.99
96
13:35:14
1.99
9
13:32:35
1.99
100
13:30:46
1.99
29
13:23:04
1.992
29
13:23:04
1.99
100
13:23:04
1.99
221
13:17:02
2
2
13:15:51
2
2
13:12:18
2
3
13:12:11
2
2
13:11:06
1.996
2
13:11:06
1.996
304
13:10:19
1.996
343
13:10:15
1.996
185
13:10:15
1.996
185
13:10:15
1.996
185
13:10:15
1.996
19
13:10:15
1.996
166
13:10:15
1.996
185
13:10:09
1.996
258
13:10:09
1.996
258
13:10:09
1.996
258
13:10:03
1.996
326
13:10:03
1.996
326
13:09:54
1.996
10
13:09:54
1.996
500
13:09:54
1.996
100
13:09:54
1.996
100
13:09:54
1.996
100
13:09:54
1.996
100
13:09:46
1.996
510
13:09:46
1.996
490
13:09:44
1.996
755
13:09:44
1.996
245
13:07:11
2
2
13:02:35
2
2
13:01:50
2
220
13:00:14
1.99
123
13:00:14
1.99
1819
13:00:12
1.998
2
13:00:12
1.998
449
13:00:12
1.998
3
13:00:12
1.994
2
13:00:12
1.992
400
13:00:12
1.992
2
13:00:12
1.99
200
13:00:05
2.01
2
12:59:47
2.01
1
12:59:45
2.01
70
12:58:17
2.01
2
12:57:50
2.01
1
12:57:06
2.01
1
12:50:31
2.01
500
12:50:31
2.005
440
12:50:31
2
60
12:47:05
2.025
2
12:46:50
2.02
500
12:46:50
2.025
500
12:46:50
2.03
298
12:46:50
2.03
202
12:46:00
2.01
1
12:45:52
2.01
129
12:45:52
2.01
1
12:45:51
2.01
431
12:45:51
2.01
700
12:45:51
2.01
700
12:45:51
2.01
169
12:45:16
2.01
1000
12:45:16
2.01
431
12:45:16
2.01
100
12:45:16
2.01
169
12:45:16
2.01
100
12:35:24
2
4
12:35:24
1.99
92
12:35:24
1.99
85
12:35:24
1.99
319
12:34:33
2
31
12:34:21
2.005
205
12:34:21
2.005
330
12:34:21
2
965
12:32:56
2.01
3
12:32:55
2.01
19
12:32:55
2.01
112
12:32:55
2.01
105
12:31:35
2.015
2
12:12:10
2.03
2
12:11:09
2.02
220
12:11:09
2.025
999
12:11:09
2.025
281
12:07:38
2.02
180
12:06:44
2.015
200
12:05:49
2.015
100
12:05:48
2.015
100
12:05:47
2.015
100
12:05:47
2.015
100
12:05:44
2.015
100
12:05:44
2.015
400
12:05:41
2.015
300
12:05:41
2.015
300
12:05:41
2.015
300
12:05:35
2.015
200
12:05:35
2.015
200
12:05:35
2.015
200
12:05:35
2.015
200
12:05:35
2.015
200
12:05:22
2.015
500
12:05:22
2.015
100
12:05:22
2.015
100
12:05:22
2.015
100
12:05:22
2.015
100
12:05:22
2.015
100
12:05:22
2.015
100
12:05:22
2.015
100
12:05:22
2.015
100
12:05:18
2.015
1000
12:05:18
2.015
500
11:42:51
2.01
500
11:41:39
2.02
100
11:40:31
2.02
142
11:40:31
2.02
150
11:36:55
2.02
191
11:29:59
2.01
250
11:23:29
2.01
500
11:17:31
2.01
231
11:17:31
2.01
200
11:17:31
2.01
300
11:13:37
2.01
495
11:13:15
2.005
100
11:13:15
2.005
100
11:13:11
2.005
200
11:13:11
2.005
200
11:13:11
2.005
200
11:13:11
2.005
200
11:13:11
2.005
5
11:13:11
2.005
195
11:13:11
2.005
200
11:13:11
2.005
200
11:13:05
2.005
300
11:13:05
2.005
300
11:13:05
2.005
300
11:13:05
2.005
100
11:13:05
2.005
200
11:12:58
2.005
100
11:12:58
2.005
100
11:12:58
2.005
100
11:12:58
2.005
100
11:12:58
2.005
100
11:12:58
2.005
100
11:12:58
2.005
100
11:12:58
2.005
100
11:12:51
2.005
1000
11:12:48
2.005
1000
11:03:18
2.01
7
11:03:05
2.01
3
11:03:02
2.01
250
11:03:02
2.01
14
11:03:01
2.01
500
11:02:57
2.01
250
11:02:57
2.01
250
11:02:54
2.01
1000
11:02:41
2.01
330
11:02:39
2.01
150
11:02:37
2.01
250
11:02:37
2.01
20
11:02:35
2.01
250
11:02:33
2.01
500
11:02:31
2.01
500
11:02:30
2.01
264
11:02:23
2.01
136
11:02:23
2.01
100
11:02:05
2.005
100
11:01:32
2.005
100
11:00:56
2.01
1
10:59:12
2.01
100
10:59:07
2.01
100
10:58:45
2.02
490
10:58:07
2.015
1
10:58:06
2.015
85
10:58:06
2.015
57
10:58:06
2.015
85
10:58:06
2.015
52
10:58:06
2.015
5
10:58:06
2.015
6
10:57:09
2.015
29
10:57:09
2.015
121
10:55:43
2.025
1
10:54:46
2.025
1
10:54:36
2.025
93
10:54:36
2.025
5
10:51:16
2.025
170
10:51:16
2.025
175
10:51:16
2.025
5
10:48:11
2.02
150
10:45:35
2.03
200
10:45:09
2.03
300
10:34:31
2.015
100
10:30:57
2.04
100
10:30:19
2.04
499
10:30:19
2.04
1
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
25/04/2025
2
1.99
2.035
1.99
114172
229841.63
24/04/2025
1.99
1.99
1.99
1.96
119762
237120.24
23/04/2025
1.972
1.93
1.988
1.93
158603
312393
22/04/2025
1.92
1.906
1.94
1.896
96041
184005.53
17/04/2025
1.91
1.962
1.962
1.91
100596
194784.77
16/04/2025
1.93
1.96
1.964
1.914
83867
163052.22
15/04/2025
1.964
1.914
1.964
1.914
225107
437661.67
14/04/2025
1.914
1.86
1.92
1.86
163019
310666.95
11/04/2025
1.86
1.8
1.89
1.8
101687
187929.13
10/04/2025
1.84
1.91
1.93
1.84
203636
383689.4
09/04/2025
1.754
1.77
1.8
1.746
229655
406146.84
08/04/2025
1.826
1.736
1.848
1.736
388326
697502.05
07/04/2025
1.736
1.8
1.824
1.73
622905
1106591.41
04/04/2025
1.95
2.08
2.08
1.894
390539
766326.89
03/04/2025
2.065
2.1
2.14
2.065
173560
363951.71
02/04/2025
2.155
2.12
2.16
2.115
170934
364708.17
01/04/2025
2.125
2.1
2.16
2.1
149399
319031.59
31/03/2025
2.11
2.17
2.17
2.105
256138
544839.64
28/03/2025
2.2
2.19
2.235
2.19
173475
384292.25
27/03/2025
2.19
2.22
2.245
2.18
245359
541801.51
26/03/2025
2.2
2.22
2.25
2.195
370679
824038.69
24/03/2025
2.22
2.2
2.23
2.185
188179
415251.18
21/03/2025
2.19
2.265
2.265
2.18
204197
450658.97
20/03/2025
2.255
2.23
2.26
2.23
243865
547385.95
19/03/2025
2.225
2.205
2.26
2.205
281716
630771.69
18/03/2025
2.22
2.18
2.245
2.175
588861
1301236.05
17/03/2025
2.175
2.16
2.19
2.155
156321
339919.07
14/03/2025
2.16
2.13
2.16
2.12
223794
479739.59
13/03/2025
2.13
2.105
2.14
2.105
189643
402714.57
12/03/2025
2.105
2.1
2.135
2.1
198368
420089.84
11/03/2025
2.1
2.08
2.12
2.07
181174
379733.91
10/03/2025
2.085
2.135
2.145
2.08
153319
323765.91
07/03/2025
2.135
2.135
2.15
2.105
195752
417204.53
06/03/2025
2.135
2.215
2.215
2.12
364928
785393.63
05/03/2025
2.195
2.2
2.235
2.18
384506
847946.28
