Elvalhalcor Hellenic Copper and Aluminium Industry SA Historical Data - ELHA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Greece
ASE
Elvalhalcor Hellenic Copper and Aluminium Industry SA (ELHA)
Elvalhalcor Hellenic Copper and Aluminium Industry SA (ELHA) Historical

Elvalhalcor Hellenic Copper and Aluminium Industry SA (ELHA)

1.93

0.006

(0.31%)

Closed April 28 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
1714141500	1.93	0.01	0.31	1.918	1.948	1.918	76799
1714055100	1.924	-0.02	-1.03	1.922	1.97	1.9	104032
1713968700	1.944	-0.03	-1.32	1.98	1.988	1.93	180445
1713882300	1.97	0.02	0.92	1.952	1.972	1.924	175573
1713795900	1.952	0.05	2.85	1.908	1.962	1.902	174183
1713536700	1.898	0.07	3.60	1.828	1.898	1.798	179464
1713450300	1.832	0.02	1.10	1.81	1.84	1.802	103493
1713363840	1.812	0.04	2.14	1.798	1.832	1.796	112749
1713277500	1.774	-0.05	-2.53	1.782	1.8	1.768	288218
1713191100	1.82	-0.04	-2.36	1.816	1.832	1.8	223465
1712931900	1.864	-0.04	-2.20	1.914	1.93	1.85	225895
1712845500	1.906	-0.01	-0.73	1.91	1.93	1.874	118950
1712759100	1.92	-0.05	-2.44	1.976	1.98	1.902	127443
1712672700	1.968	0.04	2.07	1.948	1.97	1.932	183685
1712586300	1.928	0.06	3.10	1.904	1.94	1.878	174141
1712327100	1.87	-0.01	-0.53	1.86	1.88	1.816	221372
1712240700	1.88	-0.02	-0.84	1.938	1.938	1.866	181605
1712154300	1.896	0.01	0.32	1.88	1.928	1.88	161700
1712067900	1.89	-0.07	-3.67	1.97	1.984	1.884	168809
1711639500	1.962	-0.01	-0.61	1.972	1.996	1.962	94126
1711553100	1.974	-0	-0.20	1.97	2.015	1.968	92437
1711466700	1.978	-0.06	-3.04	2.005	2.025	1.976	133022
1711121100	2.04	0.06	3.03	1.978	2.06	1.97	211249
1711034700	1.98	0.02	0.92	1.964	2	1.964	111183
1710948300	1.962	0.02	0.93	1.95	1.974	1.95	110671
1710861900	1.944	-0.05	-2.41	1.998	1.998	1.944	92577
1710516300	1.992	0.02	1.22	1.97	2.035	1.962	282913
1710429900	1.968	0.02	0.92	1.94	1.968	1.932	135672
1710343500	1.95	0.01	0.52	1.93	1.968	1.93	176906
1710257100	1.94	-0.01	-0.41	1.96	1.986	1.922	382071
1710170700	1.948	-0.09	-4.51	2	2.0299999	1.948	505865
1709911500	2.04	-0.05	-2.16	2.05	2.06	2.02	251305
1709825100	2.085	-0.04	-1.65	2.12	2.14	2.055	378972
1709738700	2.12	-0.13	-5.57	2.15	2.1549999	2.08	953270
1709652300	2.245	0.01	0.45	2.2599999	2.275	2.225	168376
1709565900	2.235	-0.02	-0.67	2.25	2.2799999	2.225	202870
1709306700	2.25	0	0.00	2.27	2.2799999	2.205	168655
1709220300	2.25	0.09	3.93	2.15	2.255	2.145	307796
1709133900	2.165	0.02	0.70	2.125	2.17	2.11	297050
1709047500	2.15	-0.01	-0.46	2.15	2.17	2.13	201136
1708961100	2.16	-0.02	-0.69	2.16	2.18	2.14	181249
1708701900	2.175	-0.03	-1.14	2.185	2.21	2.16	203667
1708615500	2.2	0	0.00	2.23	2.2599999	2.175	187274
1708529100	2.2	-0.07	-2.87	2.2599999	2.265	2.18	157615
1708442700	2.265	-0.03	-1.09	2.29	2.31	2.25	147262
1708356300	2.29	0	0.00	2.2799999	2.29	2.235	126820
1708097100	2.29	-0.01	-0.43	2.2799999	2.32	2.2799999	248777
1708010700	2.3	0.07	3.14	2.2799999	2.305	2.27	243053
1707924300	2.23	-0.03	-1.33	2.245	2.255	2.1549999	225866
1707837900	2.2599999	0.08	3.67	2.165	2.305	2.16	384504
1707751500	2.18	-0.05	-2.02	2.21	2.255	2.18	188083
1707492300	2.225	-0.03	-1.11	2.255	2.285	2.21	266150
1707405900	2.25	0.01	0.45	2.24	2.2799999	2.21	237145
1707319500	2.24	-0.1	-4.27	2.32	2.35	2.24	351856
1707233100	2.34	0.02	0.86	2.32	2.35	2.3	162413
1707146700	2.32	-0.01	-0.22	2.32	2.355	2.295	204277
1706887500	2.325	-0.01	-0.21	2.33	2.3849999	2.32	193085
1706801100	2.33	-0.06	-2.51	2.39	2.39	2.32	162992
1706714700	2.39	-0.01	-0.21	2.4	2.435	2.355	422940
1706628300	2.395	0.04	1.48	2.38	2.41	2.35	403281
1706541900	2.36	0.08	3.51	2.3	2.395	2.29	699842

Elvalhalcor Hellenic Cop...

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