Ellaktor S A (ELLAKTOR)
ASE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1738941900 | 2.245 | 0 | 0.00 | 2.225 | 2.2599999 | 2.225 | 140265 |
| 1738855500 | 2.245 | 0.01 | 0.45 | 2.235 | 2.265 | 2.225 | 177309 |
| 1738769100 | 2.235 | 0.06 | 2.76 | 2.19 | 2.27 | 2.17 | 307798 |
| 1738682700 | 2.175 | -0.01 | -0.23 | 2.2 | 2.2 | 2.15 | 317161 |
| 1738596300 | 2.18 | -0.08 | -3.54 | 2.21 | 2.23 | 2.17 | 397977 |
| 1738337100 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.275 | 2.24 | 175097 |
| 1738250700 | 2.2599999 | -0.01 | -0.22 | 2.27 | 2.2799999 | 2.23 | 221429 |
| 1738164300 | 2.265 | 0.02 | 0.67 | 2.24 | 2.32 | 2.24 | 411399 |
| 1738077900 | 2.25 | 0.02 | 0.90 | 2.245 | 2.25 | 2.23 | 206820 |
| 1737991500 | 2.23 | 0 | 0.00 | 2.23 | 2.24 | 2.215 | 269802 |
| 1737732300 | 2.23 | -0.03 | -1.11 | 2.235 | 2.265 | 2.215 | 116503 |
| 1737645900 | 2.255 | -0.01 | -0.22 | 2.265 | 2.265 | 2.22 | 158899 |
| 1737559500 | 2.2599999 | 0.02 | 1.12 | 2.22 | 2.27 | 2.22 | 216249 |
| 1737473040 | 2.235 | 0 | 0.00 | 2.25 | 2.265 | 2.225 | 152841 |
| 1737386700 | 2.235 | 0 | 0.22 | 2.255 | 2.255 | 2.225 | 195823 |
| 1737127500 | 2.23 | 0.05 | 2.29 | 2.19 | 2.245 | 2.185 | 311561 |
| 1737041100 | 2.18 | -0.02 | -0.91 | 2.205 | 2.215 | 2.18 | 178717 |
| 1736954700 | 2.2 | -0.01 | -0.23 | 2.215 | 2.22 | 2.18 | 285646 |
| 1736868300 | 2.205 | -0.02 | -0.90 | 2.215 | 2.245 | 2.2 | 272760 |
| 1736781900 | 2.225 | 0.02 | 1.14 | 2.19 | 2.25 | 2.18 | 387757 |
| 1736522700 | 2.2 | -0.03 | -1.35 | 2.22 | 2.245 | 2.195 | 468148 |
| 1736436300 | 2.23 | -0.05 | -1.98 | 2.2799999 | 2.3 | 2.225 | 432631 |
| 1736349900 | 2.275 | -0.03 | -1.30 | 2.3 | 2.3 | 2.25 | 386003 |
| 1736263500 | 2.305 | -0.02 | -0.86 | 2.31 | 2.35 | 2.3 | 422592 |
| 1735917900 | 2.325 | -0.02 | -0.64 | 2.34 | 2.37 | 2.29 | 517900 |
| 1735831500 | 2.34 | 0.11 | 4.93 | 2.27 | 2.375 | 2.25 | 1101430 |
| 1735658700 | 2.23 | 0.03 | 1.36 | 2.22 | 2.34 | 2.19 | 558906 |
| 1735572300 | 2.2 | 0.04 | 1.85 | 2.205 | 2.305 | 2.2 | 2309458 |
| 1735313100 | 2.16 | 0.19 | 9.64 | 1.99 | 2.17 | 1.988 | 1886351 |
| 1734967500 | 1.97 | 0.03 | 1.65 | 1.95 | 1.972 | 1.92 | 226580 |
| 1734708300 | 1.938 | 0.01 | 0.62 | 1.94 | 1.974 | 1.92 | 389818 |
| 1734621900 | 1.926 | -0.01 | -0.72 | 1.874 | 1.94 | 1.874 | 204914 |
| 1734535500 | 1.94 | 0.01 | 0.73 | 1.906 | 1.948 | 1.904 | 195260 |
| 1734449100 | 1.926 | 0.02 | 0.84 | 1.93 | 1.936 | 1.898 | 348426 |
| 1734362700 | 1.91 | 0.05 | 2.47 | 1.87 | 1.914 | 1.838 | 239953 |
| 1734103500 | 1.864 | 0.01 | 0.43 | 1.84 | 1.864 | 1.832 | 124499 |
| 1734017100 | 1.856 | 0.01 | 0.54 | 1.83 | 1.856 | 1.82 | 128022 |
| 1733930700 | 1.846 | -0 | -0.22 | 1.848 | 1.85 | 1.828 | 132108 |
| 1733844300 | 1.85 | 0.02 | 0.98 | 1.83 | 1.852 | 1.824 | 192552 |
| 1733757900 | 1.832 | 0.03 | 1.66 | 1.784 | 1.838 | 1.784 | 167678 |
| 1733498700 | 1.802 | -0.01 | -0.44 | 1.796 | 1.814 | 1.784 | 132128 |
| 1733412300 | 1.81 | 0.03 | 1.91 | 1.79 | 1.81 | 1.766 | 178007 |
| 1733325900 | 1.776 | 0.01 | 0.45 | 1.764 | 1.79 | 1.75 | 129749 |
| 1733239500 | 1.768 | -0.02 | -0.90 | 1.784 | 1.794 | 1.76 | 126352 |
| 1733153100 | 1.784 | 0.04 | 2.53 | 1.74 | 1.792 | 1.74 | 156067 |
| 1732893900 | 1.74 | -0.04 | -2.47 | 1.784 | 1.786 | 1.74 | 125895 |
| 1732807500 | 1.784 | 0.02 | 1.13 | 1.762 | 1.786 | 1.756 | 119503 |
| 1732721100 | 1.764 | 0.02 | 1.38 | 1.75 | 1.766 | 1.6312 | 267906 |
| 1732634700 | 1.74 | 0.03 | 1.75 | 1.7 | 1.756 | 1.6354 | 277239 |
| 1732548300 | 1.71 | 0.08 | 4.65 | 1.6279999 | 1.71 | 1.6279999 | 1936692 |
| 1732289100 | 1.6339999 | 0.01 | 0.86 | 1.614 | 1.664 | 1.614 | 226667 |
| 1732202700 | 1.62 | -0.02 | -1.34 | 1.6399999 | 1.66 | 1.62 | 290210 |
| 1732116300 | 1.6419999 | 0 | 0.12 | 1.65 | 1.696 | 1.6419999 | 185880 |
| 1732029900 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.7 | 1.61 | 271507 |
| 1731943500 | 1.68 | -0.04 | -2.10 | 1.724 | 1.724 | 1.668 | 227601 |
| 1731684300 | 1.716 | -0.04 | -2.50 | 1.74 | 1.754 | 1.706 | 247410 |
| 1731597900 | 1.76 | 0.01 | 0.34 | 1.754 | 1.77 | 1.744 | 146998 |
| 1731511440 | 1.754 | -0.02 | -1.13 | 1.764 | 1.77 | 1.746 | 156048 |
| 1731425100 | 1.774 | 0 | 0.23 | 1.78 | 1.794 | 1.752 | 147283 |
| 1731338700 | 1.77 | 0.01 | 0.45 | 1.792 | 1.794 | 1.756 | 171161 |
| 1731079500 | 1.762 | 0.03 | 1.85 | 1.732 | 1.772 | 1.73 | 168801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
