Hellenic Petroleum (CR)

ELPE 
(ATHENS) 
 

History: Hellenic Petroleum (CR)

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
9.32
9.33
9.17
9.18
78,408
9.24
0
22/08/2019
9.31
9.32
9.20
9.32
52,922
9.30
0
21/08/2019
9.11
9.28
9.11
9.24
39,540
9.23
0
20/08/2019
9.40
9.40
9.18
9.25
50,590
9.25
0
19/08/2019
8.95
9.40
8.90
9.34
126,751
9.23
0
16/08/2019
8.91
9.05
8.88
8.88
53,681
8.94
0
14/08/2019
9.17
9.18
8.98
9.03
63,652
9.05
0
13/08/2019
9.12
9.22
9.05
9.05
93,013
9.11
0
12/08/2019
9.02
9.28
8.97
9.27
89,368
9.09
0
09/08/2019
9.18
9.21
9.08
9.11
52,502
9.14
0
08/08/2019
9.14
9.18
8.90
9.18
62,592
9.05
0
07/08/2019
9.05
9.19
9.00
9.00
63,298
9.00
0
06/08/2019
9.20
9.22
9.00
9.05
121,563
9.09
0
05/08/2019
9.37
9.41
9.22
9.22
103,202
9.31
0
02/08/2019
9.30
9.55
9.30
9.43
87,294
9.38
0
01/08/2019
9.46
9.46
9.34
9.44
164,231
9.41
0
31/07/2019
9.46
9.47
9.30
9.46
54,083
9.42
0
30/07/2019
9.55
9.55
9.30
9.43
62,331
9.41
0
29/07/2019
9.51
9.55
9.41
9.55
43,444
9.51
0
26/07/2019
9.39
9.54
9.33
9.51
162,515
9.48
0
25/07/2019
9.30
9.46
9.21
9.39
182,537
9.40
0
24/07/2019
9.07
9.30
9.03
9.30
79,197
9.20
0
23/07/2019
9.20
9.20
9.10
9.14
71,811
9.15
0
22/07/2019
8.98
9.36
8.98
9.16
268,368
9.23
0
19/07/2019
8.99
9.05
8.83
8.93
119,026
8.90
0
18/07/2019
9.04
9.13
8.95
8.95
57,377
9.04
0
17/07/2019
9.10
9.18
9.01
9.07
57,401
9.09
0
16/07/2019
9.12
9.24
9.04
9.08
124,428
9.15
0
15/07/2019
9.28
9.28
9.03
9.12
68,659
9.12
0
12/07/2019
9.20
9.30
9.11
9.20
92,636
9.20
0
11/07/2019
9.02
9.40
9.02
9.24
215,201
9.26
0
10/07/2019
8.82
9.16
8.81
9.14
96,586
9.02
0
09/07/2019
9.00
9.17
8.85
8.86
166,250
8.98
0
08/07/2019
9.19
9.24
8.84
9.05
148,026
9.11
0
05/07/2019
9.01
9.10
8.97
9.10
130,889
9.00
0
04/07/2019
9.12
9.12
9.00
9.01
61,547
9.04
0
03/07/2019
9.05
9.15
8.96
9.10
213,380
9.10
0
02/07/2019
9.16
9.16
8.95
8.95
96,974
8.99
0
01/07/2019
9.03
9.14
8.85
9.07
119,796
8.97
0
28/06/2019
9.22
9.29
9.19
9.25
189,485
9.25
0
27/06/2019
8.94
9.20
8.94
9.15
254,786
9.11
0
26/06/2019
8.97
9.09
8.94
8.94
150,146
9.01
0
25/06/2019
8.93
9.09
8.91
8.97
130,299
9.02
0
24/06/2019
8.79
8.93
8.69
8.93
140,030
8.87
0
21/06/2019
8.57
8.80
8.46
8.79
118,221
8.63
0
20/06/2019
8.63
8.78
8.63
8.70
59,743
8.70
0
19/06/2019
8.80
8.84
8.66
8.66
67,082
8.76
0
18/06/2019
8.73
8.83
8.64
8.80
122,731
8.80
0
14/06/2019
8.73
8.73
8.73
8.73
112,847
8.69
0
13/06/2019
8.68
8.68
8.56
8.62
84,977
8.64
0
12/06/2019
8.61
8.67
8.55
8.61
113,773
8.63
0
11/06/2019
8.70
8.75
8.52
8.61
117,265
8.63
0
10/06/2019
8.47
8.70
8.47
8.65
155,296
8.66
0
07/06/2019
8.43
8.58
8.43
8.47
108,160
8.49
0
06/06/2019
8.41
8.60
8.37
8.46
170,161
8.51
0
05/06/2019
8.40
8.46
8.30
8.46
95,766
8.39
0
04/06/2019
8.41
8.43
8.24
8.30
112,850
8.30
0
03/06/2019
8.40
8.44
8.25
8.41
234,435
8.35
0
31/05/2019
8.34
8.43
8.18
8.43
210,406
8.29
0
30/05/2019
8.30
8.46
8.26
8.33
147,992
8.37
0
29/05/2019
8.38
8.38
8.25
8.33
127,407
8.32
0
28/05/2019
8.33
8.47
8.25
8.40
122,479
8.40
0
27/05/2019
8.18
8.41
8.05
8.33
240,898
8.19
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 10:59:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB1 - 2019-08-24 11:59:29 - 2019-08-24 10:59:29 - 1000 - Website: OKAY