ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε.
2.68
3.08% (0.08)
Κλάδος : Τρόφιμα
Σύμβολο : ΕΛΧΑ / ELHA
Τελευταία Ενημέρωση 13/08/2025 05:19:54
Συν.Όγκος
230,136
230,136
Τζίρος
607,505
607,505
Πράξεις
674
674
Υψηλό ημέρας
2.68
2.68
Χαμηλό ημέρας
2.58
2.58
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
2.6
2.6
Προηγ. κλείσιμο
2.6
2.6
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
2.68 x 4089
2.68 x 4089
Υψηλό Εβδομάδας
2.68
2.68
Χαμηλό Εβδομάδας
2.53
2.53
Υψηλό Μήνα
2.695
2.695
Χαμηλό Μήνα
2.44
2.44
Υψηλό Έτους
2.71
2.71
Χαμηλό Έτους
1.62
1.62
Πράξεις
Ώρα
Τιμή
Όγκος
17:19:54
2.68
1000
17:19:32
2.68
1000
17:18:10
2.68
140
17:17:00
2.68
125
17:09:43
2.68
1
17:09:43
2.68
1
17:09:43
2.68
64
17:09:43
2.68
18
17:09:43
2.68
350
17:09:43
2.68
30
17:09:43
2.68
20
17:09:43
2.68
18
17:09:43
2.68
17
17:09:43
2.68
39
17:09:43
2.68
20
17:09:43
2.68
105
17:09:43
2.68
500
17:09:43
2.68
128
17:09:43
2.68
173
16:59:53
2.675
132
16:59:53
2.68
186
16:58:36
2.67
185
16:56:47
2.675
875
16:56:47
2.675
18
16:56:47
2.675
140
16:56:47
2.675
835
16:56:46
2.675
238
16:56:46
2.675
233
16:56:46
2.675
29
16:55:38
2.68
358
16:55:33
2.675
10
16:55:05
2.68
714
16:55:05
2.68
33
16:55:05
2.68
328
16:55:03
2.68
700
16:54:40
2.68
1000
16:54:25
2.68
4
16:53:51
2.675
2
16:53:49
2.675
19
16:53:33
2.675
30
16:53:00
2.68
288
16:52:55
2.68
2000
16:51:18
2.675
27
16:50:31
2.675
100
16:49:38
2.675
500
16:49:14
2.675
706
16:49:14
2.67
294
16:48:38
2.675
44
16:46:29
2.675
999
16:46:29
2.675
827
16:46:29
2.675
174
16:46:19
2.675
1
16:45:58
2.675
980
16:45:58
2.675
9
16:44:12
2.675
500
16:42:43
2.675
10
16:42:12
2.68
4
16:42:12
2.68
2
16:42:12
2.68
294
16:41:36
2.68
104
16:41:36
2.68
200
16:41:36
2.68
46
16:41:27
2.675
81
16:41:27
2.675
62
16:41:27
2.675
5
16:41:27
2.675
852
16:40:59
2.675
30
16:38:34
2.675
220
16:38:34
2.675
700
16:38:34
2.675
122
16:38:22
2.675
83
16:38:22
2.675
900
16:38:22
2.675
17
16:38:04
2.675
105
16:38:04
2.675
212
16:38:04
2.675
683
16:37:30
2.675
50
16:28:33
2.68
2500
16:28:33
2.68
929
16:28:23
2.68
483
16:28:23
2.68
1000
16:28:23
2.68
517
16:28:15
2.68
400
16:27:46
2.68
38
16:27:46
2.68
117
16:27:11
2.68
162
16:27:11
2.675
495
16:27:11
2.675
5
16:27:08
2.675
1
16:27:05
2.675
2700
16:26:35
2.675
1
16:26:35
2.675
299
16:26:04
2.67
1500
16:26:04
2.67
200
16:26:04
2.67
775
16:26:04
2.67
235
16:26:04
2.67
290
16:25:37
2.675
211
16:25:37
2.675
1500
16:25:37
2.675
1100
16:25:37
2.675
25
16:25:37
2.675
500
16:25:37
2.675
464
16:25:37
2.675
36
16:25:37
2.675
13
16:24:23
2.67
1000
16:24:23
2.67
500
16:24:23
2.67
500
16:24:23
2.67
1000
16:24:19
2.67
1000
16:24:19
2.67
1000
16:24:18
2.67
1000
16:23:59
2.67
1
16:23:59
2.67
1000
16:22:58
2.67
217
16:22:58
2.67
775
16:22:58
2.67
7
16:17:49
2.665
7
16:17:49
2.665
2
16:17:23
2.675
192
16:17:21
2.67
500
16:17:21
2.67
11
16:17:21
2.67
233
16:17:21
2.67
753
16:17:21
2.67
403
16:17:21
2.67
282
16:17:21
2.67
66
16:05:09
2.665
1
16:05:09
2.665
149
16:03:20
2.665
621
16:03:20
2.665
237
16:03:20
2.665
263
16:03:20
2.665
1450
16:03:20
2.665
1650
16:03:20
2.665
779
16:03:20
2.665
119
16:03:20
2.665
1
16:02:11
2.67
1
16:02:11
2.67
199
16:01:20
2.67
1
16:01:20
2.67
6
16:01:13
2.67
297
16:01:13
2.67
2
16:01:11
2.675
197
16:01:07
2.67
1000
15:59:47
2.665
20
15:58:32
2.67
93
15:58:32
2.67
6
15:58:32
2.67
50
15:58:32
2.67
500
15:58:19
2.67
293
15:58:19
2.67
100
15:58:19
2.67
407
15:53:44
2.67
500
15:53:11
2.67
500
15:51:42
2.67
500
15:51:26
2.67
3500
15:51:26
2.67
811
15:51:26
2.67
207
15:50:53
2.67
100
15:50:27
2.67
1
15:50:27
2.67
151
15:50:25
2.665
100
15:50:03
2.665
300
15:49:57
2.67
1
15:49:57
2.67
999
15:49:42
2.665
2
15:49:42
2.665
128
15:49:30
2.665
15
15:49:30
2.665
25
15:49:30
2.665
13
15:49:14
2.665
330
15:48:54
2.665
500
15:48:54
2.665
55
15:48:34
2.66
471
15:48:34
2.66
650
15:48:34
2.66
1
15:48:34
2.66
500
15:48:34
2.66
1000
15:48:34
2.66
200
15:48:34
2.66
500
15:48:34
2.66
40
15:48:34
2.66
100
15:48:34
2.66
500
15:48:19
2.66
71
15:48:19
2.66
29
15:47:26
2.66
152
15:46:52
2.66
10
15:46:52
2.66
177
15:46:33
2.645
270
15:46:33
2.645
20
15:46:33
2.645
500
15:46:33
2.65
5219
15:46:33
2.65
5000
15:46:33
2.65
50
15:46:33
2.65
50
15:46:33
2.65
200
15:46:33
2.65
25
15:46:33
2.65
100
15:46:33
2.65
1000
15:46:33
2.65
1260
15:46:33
2.65
150
15:46:33
2.65
500
15:46:33
2.65
100
15:46:33
2.65
500
15:46:33
2.65
17
15:46:33
2.65
7
15:46:33
2.655
400
15:46:33
2.655
1110
15:46:33
2.655
350
15:46:33
2.655
27
15:45:53
2.645
230
15:40:33
2.645
136
15:40:27
2.645
345
15:40:27
2.645
300
15:40:27
2.645
345
15:40:27
2.645
10
15:40:19
2.645
39
15:40:19
2.645
233
15:40:19
2.645
35
15:37:35
2.645
1
15:36:43
2.645
990
15:36:43
2.645
9
15:33:13
2.645
13
15:33:13
2.645
100
15:28:53
2.645
2
15:28:53
2.645
126
15:28:53
2.645
84
15:28:53
2.645
777
15:28:50
2.645
1
15:28:49
2.645
1
15:28:47
2.645
1
15:28:46
2.645
13
15:28:38
2.645
7
15:28:34
2.645
8
15:28:29
2.645
28
15:28:29
2.645
1
15:28:18
2.645
15
15:28:11
2.645
1
15:28:10
2.645
313
15:28:10
2.645
70
15:27:45
2.65
100
15:27:45
2.65
100
15:27:45
2.65
100
15:27:45
2.65
100
15:27:45
2.65
100
15:27:45
2.65
100
15:27:45
2.65
100
15:27:45
2.645
5
15:27:45
2.645
2
15:27:43
2.645
26
15:27:43
2.645
25
15:27:38
2.645
10
15:27:36
2.645
1000
15:27:36
2.645
50
15:27:36
2.645
122
15:27:36
2.645
34
15:27:36
2.645
94
15:27:36
2.645
45
15:27:18
2.64
400
15:27:18
2.64
91
15:21:32
2.64
200
15:21:32
2.64
11
15:21:32
2.64
209
15:17:29
2.635
150
15:14:34
2.635
652
15:14:34
2.635
48
15:07:54
2.635
500
15:07:54
2.635
142
15:07:29
2.635
500
14:49:11
2.64
300
14:46:40
2.635
16
14:46:39
2.635
350
14:46:39
2.635
27
14:37:12
2.625
50
14:36:36
2.625
250
14:34:18
2.64
246
14:34:18
2.635
55
14:34:18
2.635
30
14:34:18
2.63
200
14:34:18
2.63
350
14:34:18
2.63
234
14:34:18
2.63
387
14:34:18
2.63
393
14:34:18
2.63
440
14:34:18
2.63
165
14:30:15
2.64
166
14:30:15
2.64
29
14:30:15
2.64
50
14:30:15
2.64
9
14:25:03
2.635
45
14:25:02
2.645
549
14:25:02
2.645
779
14:25:02
2.645
5
14:25:02
2.64
300
14:25:02
2.64
235
14:25:02
2.64
233
14:25:02
2.64
233
14:16:10
2.65
19
14:16:10
2.65
81
14:14:54
2.645
451
14:14:52
2.645
51
14:14:52
2.645
49
14:13:35
2.645
328
14:13:35
2.645
821
14:13:35
2.645
300
14:12:36
2.645
392
14:12:36
2.645
8
14:12:14
2.645
500
14:12:14
2.645
500
14:11:41
2.645
500
14:08:51
2.645
500
14:08:51
2.645
1000
14:08:48
2.645
1500
14:08:46
2.645
1500
14:08:45
2.645
1500
14:08:27
2.645
119
14:08:27
2.645
787
14:08:27
2.645
834
14:08:27
2.645
140
14:08:05
2.645
30
14:06:06
2.65
2500
14:05:52
2.65
100
14:05:28
2.65
50
14:05:26
2.65
149
14:05:21
2.645
300
14:05:11
2.65
316
14:05:11
2.65
2
14:05:11
2.65
2182
14:01:44
2.645
140
14:01:15
2.645
10
14:01:15
2.645
17
14:01:15
2.645
350
14:01:15
2.645
550
14:01:15
2.645
73
14:01:13
2.64
9
14:01:13
2.64
39
14:01:13
2.64
369
14:01:12
2.64
9
14:01:11
2.64
9
14:01:11
2.64
1
14:01:11
2.64
1
14:01:10
2.64
1
14:01:08
2.64
6
14:01:03
2.64
1
14:01:03
2.64
3
14:01:01
2.64
233
14:01:01
2.64
233
14:01:01
2.64
205
13:57:45
2.645
90
13:57:33
2.645
677
13:57:33
2.645
233
13:57:33
2.645
90
13:52:35
2.64
350
13:52:35
2.64
823
13:49:40
2.645
200
13:47:19
2.645
330
13:47:19
2.645
1000
13:47:19
2.645
77
13:47:19
2.645
9
13:47:19
2.65
84
13:45:38
2.64
233
13:45:38
2.64
233
13:45:38
2.645
4
13:45:38
2.645
350
13:45:38
2.645
2
13:45:38
2.645
8
13:45:38
2.645
170
13:44:01
2.64
100
13:39:10
2.64
428
13:39:10
2.645
2926
13:39:10
2.645
500
13:39:10
2.645
146
13:39:00
2.64
3
13:38:19
2.64
500
13:36:39
2.64
31
13:36:39
2.64
69
13:35:32
2.64
100
13:35:25
2.635
235
13:35:15
2.64
649
13:35:15
2.64
220
13:35:06
2.64
105
13:35:01
2.645
300
13:35:01
2.645
74
13:35:01
2.64
93
13:34:53
2.64
50
13:34:49
2.64
231
13:34:49
2.64
500
13:34:49
2.64
30
13:34:49
2.64
9
13:34:49
2.64
11
13:34:49
2.64
194
13:34:49
2.64
1
13:34:48
2.64
169
13:34:42
2.635
101
13:34:42
2.635
75
13:34:37
2.635
20
13:34:36
2.635
91
13:34:36
2.635
88
13:34:30
2.635
26
13:34:29
2.635
3
13:34:28
2.635
108
13:34:28
2.635
84
13:34:28
2.635
81
13:34:28
2.635
153
13:34:28
2.635
4
13:34:28
2.635
1
13:34:28
2.635
1
13:34:20
2.635
1
13:34:19
2.63
561
13:34:19
2.63
250
13:34:19
2.63
19
13:34:19
2.635
400
13:34:19
2.635
1000
13:34:19
2.635
25
13:34:19
2.635
135
13:34:19
2.635
1
13:33:49
2.63
545
13:33:49
2.63
1
13:33:49
2.63
15
13:33:49
2.63
439
13:33:44
2.63
557
13:33:44
2.63
94
13:33:44
2.63
94
13:33:44
2.63
255
13:32:08
2.63
600
13:28:46
2.625
233
13:28:43
2.625
5
13:28:15
2.625
11
13:27:49
2.625
1
13:27:41
2.625
429
13:27:41
2.625
109
13:27:41
2.625
357
13:27:41
2.625
42
13:23:16
2.625
233
13:22:40
2.63
700
13:21:59
2.63
200
13:17:45
2.63
902
13:16:06
2.625
10
13:15:19
2.63
161
13:15:13
2.63
92
13:15:13
2.63
28
13:15:13
2.63
1880
13:14:08
2.625
219
13:13:43
2.62
22
13:13:43
2.62
233
13:13:43
2.625
55
13:13:43
2.625
32
13:13:43
2.625
500
13:13:43
2.63
250
13:13:43
2.63
408
13:13:39
2.61
500
13:11:00
2.61
669
13:10:59
2.61
831
13:09:41
2.62
151
13:09:39
2.61
272
13:09:39
2.61
174
13:09:39
2.61
670
13:09:39
2.61
26
13:09:39
2.615
41
13:09:39
2.615
75
13:09:39
2.615
94
13:09:39
2.615
9
13:09:39
2.615
19
13:09:39
2.615
470
13:09:39
2.615
18
13:09:39
2.62
1000
13:09:39
2.62
1500
13:09:39
2.62
150
13:09:39
2.62
500
13:09:39
2.62
19
13:09:39
2.62
400
13:09:39
2.625
2500
13:09:39
2.625
99
13:09:39
2.625
19
13:09:39
2.625
1900
13:09:39
2.625
45
13:09:39
2.615
221
13:09:39
2.615
249
13:08:00
2.61
20
13:06:53
2.61
5
13:02:00
2.61
25
13:01:17
2.61
50
12:56:41
2.61
50
12:55:30
2.61
150
12:54:57
2.61
180
12:54:50
2.605
14
12:54:45
2.6
4000
12:54:45
2.6
387
12:54:45
2.6
111
12:53:50
2.6
87
12:53:25
2.6
217
12:53:25
2.6
198
12:51:44
2.605
350
12:51:44
2.6
1
12:51:44
2.6
233
12:51:44
2.6
1000
12:51:44
2.6
16
12:49:00
2.605
249
12:49:00
2.605
9
12:49:00
2.605
38
12:49:00
2.61
350
12:49:00
2.61
500
12:49:00
2.61
32
12:48:55
2.605
161
12:48:55
2.605
491
12:48:51
2.605
2000
12:38:26
2.6
57
12:38:25
2.6
149
12:38:16
2.6
234
12:38:16
2.6
198
12:38:16
2.6
25
12:38:16
2.6
137
12:37:34
2.6
29
12:37:34
2.6
30
12:37:34
2.6
100
12:37:34
2.6
91
12:37:26
2.6
250
12:37:16
2.6
250
12:36:24
2.6
29
12:36:24
2.6
471
12:34:19
2.6
120
12:29:31
2.605
1038
12:29:31
2.605
141
12:29:31
2.605
920
12:28:18
2.605
500
12:19:39
2.605
38
12:19:39
2.605
462
12:14:47
2.605
607
12:14:47
2.605
81
12:14:47
2.605
350
12:14:47
2.605
462
12:14:43
2.605
50
12:10:26
2.605
1250
12:09:57
2.605
18
12:09:56
2.605
18
12:05:06
2.605
1500
12:04:38
2.61
1
12:04:38
2.61
28
12:04:35
2.61
1280
12:04:35
2.61
217
12:04:35
2.61
2
11:59:12
2.61
346
11:59:12
2.605
97
11:59:12
2.605
57
11:59:08
2.61
346
11:58:59
2.605
423
11:58:59
2.605
77
11:58:47
2.605
350
11:58:47
2.605
234
11:58:47
2.605
416
11:53:02
2.61
500
11:53:00
2.61
500
11:52:55
2.61
500
11:52:52
2.615
165
11:52:52
2.61
500
11:52:50
2.61
2000
11:52:46
2.61
3000
11:52:40
2.61
40
11:52:40
2.615
166
11:52:40
2.615
794
11:52:16
2.61
204
11:52:16
2.61
896
11:50:34
2.61
1007
11:50:34
2.61
153
11:50:34
2.61
162
11:50:34
2.61
149
11:50:34
2.61
160
11:50:34
2.61
165
11:48:17
2.61
7
11:48:17
2.61
993
11:47:39
2.6
18
11:47:39
2.6
18
11:45:19
2.6
200
11:43:00
2.605
603
11:43:00
2.605
90
11:43:00
2.605
93
11:43:00
2.605
100
11:43:00
2.605
108
11:43:00
2.605
6
11:42:29
2.61
99
11:42:29
2.61
894
11:37:01
2.61
901
11:36:59
2.61
1
11:36:59
2.61
99
11:34:11
2.605
1001
11:34:11
2.605
600
11:34:11
2.605
381
11:34:11
2.605
18
11:33:33
2.605
299
11:33:25
2.605
800
11:33:25
2.605
167
11:33:25
2.605
234
11:32:03
2.61
1
11:32:03
2.61
999
11:31:46
2.605
96
11:31:45
2.605
42
11:31:45
2.605
862
11:30:48
2.605
370
11:30:48
2.605
500
11:30:48
2.605
130
11:29:27
2.61
99
11:29:13
2.61
400
11:27:42
2.61
1000
11:25:32
2.605
500
11:21:28
2.605
1000
11:20:42
2.615
100
11:20:35
2.615
100
11:20:28
2.615
200
11:20:23
2.615
241
11:20:23
2.615
259
11:15:36
2.605
200
11:15:31
2.615
20
11:15:18
2.605
200
11:13:36
2.615
86
11:13:33
2.615
153
11:13:05
2.62
78
11:13:01
2.615
61
11:13:01
2.615
910
11:13:01
2.615
63
11:10:13
2.61
1
11:10:13
2.61
1000
11:10:13
2.615
500
11:10:13
2.615
350
11:10:13
2.615
250
11:10:13
2.615
338
11:09:54
2.605
448
11:09:54
2.605
94
11:09:54
2.605
798
11:09:54
2.605
160
11:08:12
2.61
10
11:07:32
2.6
12
11:07:00
2.6
9
11:06:59
2.6
9
11:06:50
2.605
34
11:06:50
2.605
11
11:03:48
2.61
500
11:03:48
2.61
290
11:03:48
2.61
199
11:02:07
2.61
500
10:54:09
2.61
93
10:54:08
2.61
898
10:54:08
2.61
102
10:50:02
2.61
50
10:49:50
2.61
200
10:49:10
2.6
100
10:48:32
2.6
425
10:48:32
2.6
20
10:48:32
2.6
55
10:47:55
2.61
449
10:47:46
2.61
2167
10:47:41
2.615
500
10:47:41
2.615
678
10:47:41
2.615
204
10:47:41
2.615
350
10:47:09
2.615
9
10:47:08
2.615
9
10:46:12
2.62
350
10:46:03
2.615
1299
10:45:12
2.61
234
10:45:01
2.61
249
10:45:01
2.61
350
10:43:32
2.61
1
10:41:31
2.6
1000
10:40:37
2.595
50
10:40:37
2.6
252
10:40:37
2.6
1
10:40:37
2.6
1
10:40:37
2.6
538
10:40:37
2.6
233
10:39:08
2.59
50
10:38:59
2.59
1000
10:31:12
2.58
50
10:29:21
2.6
20
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
13/08/2025
2.68
2.6
2.68
2.58
230136
607505.46
12/08/2025
2.6
2.58
2.615
2.54
181451
468210.45
11/08/2025
2.575
2.54
2.595
2.53
164030
421518.76
08/08/2025
2.54
2.565
2.585
2.54
116805
299431.12
07/08/2025
2.565
2.55
2.58
2.545
129052
330229.76
06/08/2025
2.54
2.53
2.545
2.5
144132
364215.7
05/08/2025
2.48
2.48
2.535
2.475
127626
319515.35
04/08/2025
2.49
2.44
2.495
2.44
144661
357394.59
01/08/2025
2.45
2.51
2.51
2.45
292101
722307.99
31/07/2025
2.515
2.565
2.565
2.5
208012
526482.5
30/07/2025
2.585
2.58
2.6
2.545
143510
370465.05
29/07/2025
2.55
2.5
2.56
2.45
246806
621104.2
28/07/2025
2.5
2.63
2.67
2.48
293528
755329.15
25/07/2025
2.64
2.585
2.65
2.58
149059
391707.92
24/07/2025
2.61
2.67
2.67
2.59
216968
570111.01
23/07/2025
2.65
2.61
2.67
2.6
241565
636736.32
22/07/2025
2.62
2.605
2.625
2.585
319699
833349.6
21/07/2025
2.625
2.67
2.695
2.6
178448
470394.65
18/07/2025
2.67
2.64
2.685
2.64
237710
633159.48
17/07/2025
2.635
2.66
2.66
2.58
319015
835860.77
16/07/2025
2.59
2.66
2.69
2.59
196292
520628.94
15/07/2025
2.645
2.61
2.67
2.61
293321
776524.92
14/07/2025
2.61
2.59
2.635
2.57
387167
1013261.01
11/07/2025
2.65
2.68
2.685
2.635
162115
430424.51
10/07/2025
2.695
2.595
2.71
2.595
702906
1871402.33
09/07/2025
2.64
2.69
2.69
2.62
414436
1091923.36
08/07/2025
2.655
2.62
2.66
2.595
263719
696112
07/07/2025
2.59
2.585
2.645
2.57
183863
478944.4
04/07/2025
2.6
2.63
2.63
2.6
164758
430671.63
03/07/2025
2.615
2.6
2.67
2.58
308508
809054.57
02/07/2025
2.57
2.48
2.58
2.475
704938
1773730.71
01/07/2025
2.48
2.495
2.5
2.45
307342
762088.87
30/06/2025
2.485
2.44
2.52
2.44
333905
833784.22
27/06/2025
2.46
2.485
2.5
2.43
356524
882317.21
26/06/2025
2.465
2.4
2.47
2.4
307843
753233.64