Premium
Eurobank Ergasias Services and Holdings SA (PK) (EGFEY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -1.15384615385 | 1.3 | 1.3 | 1.2198 | 47205 | 1.26819556 | DR |
| 4 | 0.035 | 2.8 | 1.25 | 1.31 | 1.125 | 32950 | 1.24381151 | DR |
| 12 | 0.155 | 13.7168141593 | 1.13 | 1.31 | 1.02 | 66026 | 1.16044762 | DR |
| 26 | 0.115 | 9.82905982906 | 1.17 | 1.31 | 0.9501 | 76043 | 1.10942664 | DR |
| 52 | 0.3105 | 31.8624935865 | 0.9745 | 1.31 | 0.873 | 72984 | 1.10131665 | DR |
| 156 | 0.7215 | 128.039041704 | 0.5635 | 1.31 | 0.3131 | 67036 | 0.76625226 | DR |
| 260 | 0.961 | 296.604938272 | 0.324 | 1.31 | 0.15 | 76011 | 0.56106822 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 1.285 | 0.04 | 3.63 | 1.29 | 1.3 | 1.28 | 19780 |
| 1740608400 | 1.24 | -0.03 | -2.09 | 1.245 | 1.264 | 1.2198 | 30165 |
| 1740522480 | 1.2665 | -0.01 | -0.67 | 1.28 | 1.3 | 1.26 | 46950 |
| 1740435600 | 1.275 | 0.01 | 0.79 | 1.25 | 1.3 | 1.24 | 104233 |
| 1740176400 | 1.2649999 | 0 | 0.00 | 1.3 | 1.3 | 1.24 | 34896 |
| 1740090480 | 1.2649999 | 0.03 | 2.85 | 1.3 | 1.3 | 1.245 | 11090 |
| 1740003960 | 1.23 | -0.01 | -0.81 | 1.3 | 1.3 | 1.205 | 20351 |
| 1739917740 | 1.24 | -0.06 | -4.62 | 1.25 | 1.29 | 1.24 | 17457 |
| 1739572020 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.25 | 7188 |
| 1739485320 | 1.25 | 0.02 | 1.38 | 1.22 | 1.27 | 1.22 | 44309 |
| 1739398920 | 1.233 | -0.02 | -1.36 | 1.17 | 1.31 | 1.17 | 11885 |
| 1739312940 | 1.25 | 0.03 | 2.80 | 1.1975 | 1.25 | 1.1975 | 18013 |
| 1739226000 | 1.216 | -0.01 | -0.65 | 1.27 | 1.3 | 1.216 | 21149 |
| 1738967160 | 1.224 | -0.04 | -2.86 | 1.22 | 1.29 | 1.22 | 57900 |
| 1738880400 | 1.26 | 0.12 | 10.53 | 1.2 | 1.26 | 1.1399999 | 30212 |
| 1738794000 | 1.1399999 | -0.05 | -3.80 | 1.185 | 1.24 | 1.1399999 | 12782 |
| 1738708080 | 1.185 | -0.01 | -0.42 | 1.25 | 1.25 | 1.1646 | 40831 |
| 1738621740 | 1.19 | -0.07 | -5.56 | 1.2 | 1.2 | 1.125 | 41390 |
| 1738362000 | 1.26 | -0 | -0.21 | 1.25 | 1.27 | 1.21 | 55474 |
| 1738276080 | 1.2626 | 0.03 | 2.65 | 1.27 | 1.27 | 1.24 | 83661 |
| 1738189740 | 1.23 | -0.01 | -0.81 | 1.24 | 1.27 | 1.23 | 7064 |
| 1738103280 | 1.24 | 0.02 | 1.64 | 1.245 | 1.2649999 | 1.24 | 10075 |
| 1738016820 | 1.22 | -0.04 | -2.79 | 1.27 | 1.27 | 1.22 | 56627 |
| 1737757440 | 1.2549999 | 0 | 0.40 | 1.28 | 1.28 | 1.21 | 62317 |
| 1737671220 | 1.25 | 0.04 | 3.31 | 1.23 | 1.25 | 1.2 | 138778 |
| 1737584640 | 1.21 | -0.02 | -1.63 | 1.205 | 1.22 | 1.18 | 85021 |
| 1737498540 | 1.23 | 0.03 | 2.50 | 1.2 | 1.24 | 1.18 | 182509 |
| 1737152880 | 1.2 | 0.05 | 4.80 | 1.21 | 1.24 | 1.19 | 118452 |
| 1737066420 | 1.145 | 0.01 | 0.44 | 1.15 | 1.18 | 1.1415 | 109778 |
| 1736979720 | 1.1399999 | 0 | 0.44 | 1.145 | 1.18 | 1.1319999 | 94734 |
| 1736893380 | 1.135 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1 | 48220 |
| 1736806800 | 1.145 | 0.02 | 2.05 | 1.09 | 1.18 | 1.09 | 66917 |
| 1736547720 | 1.122 | -0.07 | -5.71 | 1.2 | 1.2 | 1.1 | 84833 |
| 1736375340 | 1.19 | 0.06 | 5.31 | 1.12 | 1.19 | 1.12 | 185521 |
| 1736288940 | 1.1299999 | -0.03 | -2.59 | 1.127 | 1.1359999 | 1.124 | 22686 |
| 1736202360 | 1.16 | 0.05 | 4.36 | 1.11 | 1.16 | 1.085 | 89667 |
| 1735942980 | 1.1115 | 0.05 | 4.86 | 1.1 | 1.16 | 1.1 | 33951 |
| 1735856700 | 1.06 | -0.05 | -4.50 | 1.0995 | 1.12 | 1.06 | 115940 |
| 1735683960 | 1.11 | 0.02 | 1.51 | 1.06 | 1.11 | 1.06 | 17265 |
| 1735597740 | 1.0935 | -0.01 | -1.04 | 1.08 | 1.12 | 1.07 | 102891 |
| 1735338000 | 1.105 | 0.05 | 5.24 | 1.08 | 1.12 | 1.08 | 27787 |
| 1735252020 | 1.05 | -0.03 | -3.14 | 1.125 | 1.1299999 | 1.05 | 18223 |
| 1735078200 | 1.084 | -0.01 | -0.55 | 1.105 | 1.105 | 1.02 | 23046 |
| 1734992400 | 1.09 | -0.01 | -0.46 | 1.06 | 1.12 | 1.05 | 471791 |
| 1734733200 | 1.095 | 0.01 | 1.39 | 1.07 | 1.1 | 1.07 | 28490 |
| 1734646800 | 1.08 | -0.02 | -1.37 | 1.06 | 1.1 | 1.06 | 148075 |
| 1734560940 | 1.095 | 0.02 | 1.86 | 1.115 | 1.115 | 1.0501 | 38120 |
| 1734474360 | 1.075 | -0.01 | -0.92 | 1.1299999 | 1.15 | 1.07 | 40281 |
| 1734388140 | 1.085 | -0.02 | -1.81 | 1.095 | 1.1 | 1.0615 | 43669 |
| 1734128940 | 1.105 | 0 | 0.45 | 1.1299999 | 1.1299999 | 1.03 | 227342 |
| 1734042480 | 1.1 | -0.02 | -1.35 | 1.115 | 1.16 | 1.1 | 16473 |
| 1733955900 | 1.115 | 0.01 | 1.36 | 1.124 | 1.1299999 | 1.1 | 35921 |
| 1733869200 | 1.1 | -0.05 | -4.13 | 1.12 | 1.16 | 1.1 | 30769 |
| 1733782800 | 1.1474 | -0.01 | -0.66 | 1.145 | 1.16 | 1.1426 | 57227 |
| 1733523600 | 1.155 | 0.04 | 4.05 | 1.1299999 | 1.18 | 1.1299999 | 81234 |
| 1733437500 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1299999 | 1.09 | 43642 |
| 1733350980 | 1.1 | 0.05 | 4.76 | 1.07 | 1.1 | 1.07 | 148015 |
| 1733264700 | 1.05 | -0.01 | -0.47 | 1.08 | 1.08 | 1.02 | 34513 |
| 1733178180 | 1.055 | 0.02 | 1.64 | 1.05 | 1.075 | 1.02 | 155219 |
| 1732918200 | 1.038 | -0.02 | -1.61 | 1.1 | 1.1 | 1.01 | 27661 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
