Ellaktor S A Historical Data - ELLAKTOR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Greece
ASE
Ellaktor S A (ELLAKTOR)
Ellaktor S A (ELLAKTOR) Historical

Ellaktor S A (ELLAKTOR)

2.62

0.08

(3.15%)

Closed April 26 10:20AM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714055100	2.54	-0.06	-2.12	2.595	2.595	2.54	262405
1713968700	2.595	0.01	0.19	2.58	2.605	2.57	172765
1713882300	2.59	-0.02	-0.58	2.605	2.63	2.555	259251
1713795900	2.605	0.07	2.76	2.535	2.615	2.535	296111
1713536700	2.535	0.02	0.60	2.52	2.61	2.52	511465
1713450300	2.52	0.02	1.00	2.5099999	2.5299999	2.5	129044
1713363840	2.495	-0.01	-0.20	2.5	2.565	2.49	159641
1713277500	2.5	0	0.00	2.56	2.56	2.475	385626
1713191100	2.5	0.05	2.04	2.43	2.52	2.38	364528
1712931900	2.45	-0.09	-3.54	2.54	2.59	2.45	271802
1712845500	2.54	-0.04	-1.36	2.575	2.595	2.54	217818
1712759100	2.575	0.03	1.18	2.55	2.59	2.55	212739
1712672700	2.545	0.02	0.59	2.55	2.59	2.535	200756
1712586300	2.5299999	0.03	1.40	2.49	2.57	2.49	191732
1712327100	2.495	-0.03	-0.99	2.49	2.505	2.44	114407
1712240700	2.52	0.07	2.86	2.43	2.5299999	2.43	185089
1712154300	2.45	-0.03	-1.21	2.465	2.49	2.415	233545
1712067900	2.48	-0.15	-5.70	2.605	2.65	2.48	276329
1711639500	2.63	-0.01	-0.38	2.615	2.65	2.59	442796
1711553100	2.64	0.09	3.53	2.55	2.645	2.55	689824
1711466700	2.55	0.07	2.62	2.48	2.61	2.48	372011
1711121100	2.485	-0.02	-0.60	2.495	2.52	2.485	124345
1711034700	2.5	0.02	1.01	2.5099999	2.5299999	2.49	193169
1710948300	2.475	-0.04	-1.59	2.505	2.535	2.47	190857
1710861900	2.515	0.04	1.82	2.45	2.55	2.45	275143
1710516300	2.47	-0.04	-1.59	2.5099999	2.55	2.47	1085044
1710429900	2.5099999	0	0.00	2.52	2.535	2.48	177855
1710343500	2.5099999	-0.01	-0.40	2.52	2.555	2.48	148442
1710257100	2.52	0.02	0.80	2.55	2.555	2.5	192827
1710170700	2.5	-0.11	-4.21	2.6	2.6	2.5	259209
1709911500	2.61	-0.05	-1.69	2.65	2.66	2.61	158401
1709825100	2.6549999	0	0.19	2.64	2.6549999	2.62	196254
1709738700	2.65	-0.02	-0.56	2.67	2.675	2.63	133625
1709652300	2.665	-0.02	-0.56	2.6549999	2.715	2.6549999	87864
1709565900	2.68	-0.02	-0.74	2.675	2.71	2.67	95589
1709306700	2.7	0	0.00	2.685	2.715	2.68	87229
1709220300	2.7	0.01	0.37	2.7	2.72	2.685	156777
1709133900	2.69	-0.03	-1.10	2.74	2.75	2.6349999	213457
1709047500	2.72	-0.02	-0.55	2.7	2.74	2.68	173403
1708961100	2.735	0.01	0.55	2.745	2.745	2.69	166876
1708701900	2.72	0.02	0.74	2.695	2.72	2.625	180204
1708615500	2.7	-0.02	-0.74	2.7	2.74	2.66	200836
1708529100	2.72	-0.02	-0.73	2.72	2.7799999	2.705	170718
1708442700	2.74	-0.04	-1.26	2.7799999	2.8	2.705	183825
1708356300	2.775	0.11	3.93	2.67	2.7799999	2.67	263829
1708097100	2.67	-0.07	-2.38	2.785	2.82	2.67	294570
1708010700	2.735	0.01	0.55	2.7799999	2.84	2.735	600918
1707924300	2.72	0.06	2.26	2.7	2.73	2.64	446784
1707837900	2.66	0.11	4.31	2.58	2.75	2.57	643586
1707751500	2.55	-0.07	-2.67	2.59	2.605	2.52	195959
1707492300	2.62	-0.05	-1.69	2.665	2.715	2.61	210729
1707405900	2.665	-0.02	-0.56	2.645	2.685	2.62	354259
1707319500	2.68	0.02	0.75	2.66	2.68	2.56	406838
1707233100	2.66	0.06	2.31	2.58	2.695	2.58	307519
1707146700	2.6	0.08	3.17	2.52	2.605	2.52	282705
1706887500	2.52	0.04	1.61	2.48	2.52	2.455	251983
1706801100	2.48	0.01	0.40	2.455	2.5	2.43	209901
1706714700	2.47	0.01	0.41	2.46	2.54	2.445	152234
1706628300	2.46	0.02	0.82	2.435	2.465	2.425	151911
1706541900	2.44	-0.03	-1.01	2.5	2.5099999	2.42	184313
1706282700	2.465	0.01	0.61	2.45	2.52	2.45	167137

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions