Τιμές Μετοχών

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ

ΓΔ

872,98

Μεταβολή 5,17 (0,60%)

Τελ. ενημ: 12:59:39 - 22-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
878,01 872,98 894,66 894,66
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
870,14 851,28 840,58 616,96
Άνοιγμα 870,14
Προηγούμενο Κλείσιμο 867,81
Όγκος 7.194.243
Τζίρος 20.381.434
Πράξεις 289
Κεφαλαιοποίηση 181.505.637
Αριθμός Μετοχών 207.915

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
870,14152.309152.30910:30:09
870,38100152.40910:30:39
871,7784.738237.14710:31:09
872,8325.389262.53610:31:39
872,8622.736285.27210:32:09
872,4127.907313.17910:32:39
872,5038.437351.61610:33:09
873,0137.652389.26810:33:39
872,9881.187470.45510:34:09
872,9458.875529.33010:34:39
873,6929.775559.10510:35:09
873,3514.348573.45310:35:39
873,7877.074650.52710:36:09
873,9531.500682.02710:36:39
874,0428.600710.62710:37:09
873,8212.652723.27910:37:39
873,7439.583762.86210:38:09
873,5812.267775.12910:38:39
873,9161.726836.85510:39:09
873,9313.495850.35010:39:39
873,7332.143882.49310:40:09
873,1739.423921.91610:40:39
873,1219.741941.65710:41:09
873,2741.638983.29510:41:39
873,1231.7681.015.06310:42:09
873,1975.0231.090.08610:42:39
873,0933.1231.123.20910:43:09
872,9435.1151.158.32410:43:39
873,33180.2711.338.59510:44:09
872,9531.8311.370.42610:44:39
872,8833.5691.403.99510:45:09
872,667.5391.411.53410:45:39
872,2477.2321.488.76610:46:09
872,3820.1771.508.94310:46:39
872,3032.8231.541.76610:47:09
872,7319.6201.561.38610:47:39
872,6118.5541.579.94010:48:09
872,5637.9981.617.93810:48:39
873,1270.6411.688.57910:49:09
873,4357.1011.745.68010:49:39
873,4794.7631.840.44310:50:09
874,0210.7381.851.18110:50:39
874,0432.3271.883.50810:51:39
874,0318.4971.902.00510:52:09
873,9054.5881.956.59310:52:39
874,3913.9031.970.49610:53:09
874,4626.4171.996.91310:53:39
874,6223.2132.020.12610:54:09
874,3921.9072.042.03310:54:39
874,2421.7682.063.80110:55:09
874,2310.4432.074.24410:55:39
874,27102.7032.176.94710:56:09
874,5116.6702.193.61710:56:39
874,9716.1622.209.77910:57:09
875,1619.0312.228.81010:57:39
875,4422.5332.251.34310:58:09
875,8128.5962.279.93910:58:39
875,9111.5152.291.45410:59:09
875,7314.9372.306.39110:59:39
875,7930.1512.336.54211:00:09
876,1926.2642.362.80611:00:39
876,4022.2802.385.08611:01:09
876,2425.9812.411.06711:01:39
876,4412.5952.423.66211:02:09
876,6271.4422.495.10411:02:39
876,6385.2352.580.33911:03:09
876,7623.9172.604.25611:03:39
876,8745.4392.649.69511:04:09
876,7227.3192.677.01411:04:39
877,00103.9872.781.00111:05:39
876,9720.0002.801.00111:06:09
876,8620.2732.821.27411:06:39
877,2528.6262.849.90011:07:09
877,2830.1462.880.04611:07:39
876,9655.4042.935.45011:08:09
877,1731.9652.967.41511:08:39
877,206.0522.973.46711:09:09
877,6149.6483.023.11511:09:39
877,3913.2823.036.39711:10:09
877,458.8283.045.22511:10:39
877,2432.4763.077.70111:11:09
877,4228.7963.106.49711:11:39
877,6115.0663.121.56311:12:09
877,4732.2173.153.78011:12:39
877,5744.0213.197.80111:13:09
877,8457.8923.255.69311:13:39
877,9018.7913.274.48411:14:09
878,0128.3913.302.87511:14:39
877,7118.7333.321.60811:15:09
877,8117.6913.339.29911:15:39
877,8410.0003.349.29911:16:09
877,7822.3413.371.64011:16:39
877,879.7203.381.36011:17:09
877,8334.8933.416.25311:17:39
877,8625.6863.441.93911:18:09
877,7955.1143.497.05311:18:39
877,7343.3933.540.44611:19:09
877,4829.7873.570.23311:19:39
877,5244.2693.614.50211:20:09
877,5936.5593.651.06111:20:39
877,659.3243.660.38511:21:09
877,6413.2463.673.63111:21:39
877,6124.2123.697.84311:22:09
877,2032.1493.729.99211:22:39
877,0914.6733.744.66511:23:09
877,3232.4623.777.12711:23:39
877,3131.9793.809.10611:24:09
876,9750.1773.859.28311:24:39
877,0016.3133.875.59611:25:09
876,7625.2663.900.86211:25:39
877,1110.1803.911.04211:26:09
876,8019.9183.930.96011:26:39
876,8416.8543.947.81411:27:09
876,5648.2503.996.06411:27:39
876,4312.4834.008.54711:28:09
876,463.6424.012.18911:28:39
876,3610.2974.022.48611:29:09
876,3031.8894.054.37511:29:39
876,3221.4794.075.85411:30:09
876,1812.8734.088.72711:30:39
876,2115.0374.103.76411:31:09
876,056.8224.110.58611:31:39
875,8912.3624.122.94811:32:09
875,6737.0694.160.01711:32:39
875,804.7844.164.80111:33:09
875,7219.0854.183.88611:33:39
876,0126.7394.210.62511:34:09
876,0252.7494.263.37411:34:39
875,9715.6234.278.99711:35:09
875,904.3884.283.38511:35:39
876,0113.6084.296.99311:36:09
875,9711.9864.308.97911:36:39
876,0515.3304.324.30911:37:09
876,1411.4074.335.71611:37:39
876,1010.2874.346.00311:38:09
875,978.7274.354.73011:38:39
875,8536.0384.390.76811:39:09
875,7617.5684.408.33611:39:39
875,739.6894.418.02511:40:09
875,8914.8394.432.86411:40:39
875,9111.2714.444.13511:41:09
875,8117.9114.462.04611:41:39
875,643.6514.465.69711:42:09
875,8919.1324.484.82911:42:39
875,9316.8334.501.66211:43:09
875,7315.4104.517.07211:43:39
875,6921.3294.538.40111:44:09
875,6418.8414.557.24211:44:39
875,6811.3324.568.57411:45:09
875,766.6614.575.23511:45:39
875,6410.1254.585.36011:46:09
875,6912.2634.597.62311:46:39
875,7912.0594.609.68211:47:09
875,8813.0914.622.77311:47:39
875,59178.7784.801.55111:48:09
875,4419.0804.820.63111:48:39
875,3023.9264.844.55711:49:09
875,2456.9834.901.54011:50:09
875,2811.5984.913.13811:50:39
875,355.5544.918.69211:51:09
875,392.6954.921.38711:51:39
875,443.9424.925.32911:52:09
875,4527.7144.953.04311:52:39
875,258.5354.961.57811:53:09
875,203.3114.964.88911:53:39
875,095.1194.970.00811:54:09
874,842.2354.972.24311:54:39
874,9835.0745.007.31711:55:09
874,8920.5565.027.87311:55:39
874,8511.5035.039.37611:56:39
874,7027.4705.066.84611:57:09
874,5325.5895.092.43511:57:39
874,4911.9365.104.37111:58:09
874,4034.7075.139.07811:58:39
874,2218.1995.157.27711:59:09
874,2119.6155.176.89211:59:39
874,1035.5535.212.44512:00:09
873,8443.3515.255.79612:00:39
873,7732.5865.288.38212:01:09
873,836.7525.295.13412:01:39
874,0238.5515.333.68512:02:09
873,7153.4835.387.16812:03:09
873,8019.4935.406.66112:03:39
873,7558.3775.465.03812:04:09
873,7817.5245.482.56212:04:39
873,4539.8835.522.44512:05:09
873,3324.9995.547.44412:05:39
873,4639.4705.586.91412:06:09
873,2226.2545.613.16812:06:39
873,0729.9105.643.07812:07:09
873,0914.2935.657.37112:07:39
873,0624.4435.681.81412:08:09
873,2611.8015.693.61512:08:39
873,1610.6105.704.22512:09:09
873,2319.7375.723.96212:09:39
873,2839.3125.763.27412:10:09
873,3622.9925.786.26612:10:39
873,355.9395.792.20512:11:09
873,4712.6825.804.88712:11:39
873,40145.1825.950.06912:12:39
873,3611.4535.961.52212:13:09
873,3034.2445.995.76612:13:39
873,285.6326.001.39812:14:09
873,4513.3616.014.75912:14:39
873,442.6116.017.37012:15:09
873,424.6206.021.99012:15:39
873,2916.0026.037.99212:16:09
873,2516.4196.054.41112:16:39
873,153.0236.057.43412:17:09
873,3947.3396.104.77312:17:39
873,4745.7016.150.47412:18:09
873,402.2776.152.75112:18:39
873,262.0066.154.75712:19:09
873,0517.4516.172.20812:19:39
873,1421.4686.193.67612:20:09
873,076.8626.200.53812:20:39
873,091.3796.201.91712:21:09
873,1011.5846.213.50112:21:39
872,522.6536.216.15412:22:09
872,346.3636.222.51712:22:39
872,4013.4156.235.93212:23:09
872,198.6296.244.56112:23:39
872,1620.6686.265.22912:24:39
872,113.8836.269.11212:25:09
872,032.8326.271.94412:25:39
872,1011.0306.282.97412:26:09
872,0115.8576.298.83112:27:09
872,3522.6596.321.49012:27:39
872,1613.1236.334.61312:28:09
871,599.3676.343.98012:28:39
871,5517.4936.361.47312:29:09
871,5711.7186.373.19112:29:39
871,585.2816.378.47212:30:09
871,4515.9496.394.42112:30:39
871,495.2466.399.66712:31:09
871,4021.4116.421.07812:31:39
871,517.8006.428.87812:32:09
871,4241.7926.470.67012:32:39
871,3216.2016.486.87112:33:09
871,3410.7906.497.66112:33:39
871,357.1746.504.83512:34:09
871,5345.5976.550.43212:34:39
871,5912.7346.563.16612:35:09
871,4716.5636.579.72912:35:39
871,3222.7446.602.47312:36:09
871,2517.7926.620.26512:36:39
871,4814.1746.634.43912:37:09
871,5613.4176.647.85612:37:39
871,5314.1376.661.99312:38:09
871,573.8476.665.84012:38:39
871,406.8266.672.66612:39:09
871,537.6296.680.29512:39:39
871,587.0956.687.39012:40:39
871,5913.7566.701.14612:41:09
871,4123.9766.725.12212:41:39
871,3736.3116.761.43312:42:09
871,3816.3716.777.80412:42:39
871,4912.3436.790.14712:43:09
871,3317.1746.807.32112:43:39
871,322.0076.809.32812:44:09
871,435.2516.814.57912:44:39
871,336.5956.821.17412:45:09
871,329.2586.830.43212:46:09
871,724.5606.834.99212:46:39
871,703.1396.838.13112:47:09
871,691.4606.839.59112:47:39
871,685.7816.845.37212:48:09
871,836.5106.851.88212:48:39
871,911.6186.853.50012:49:09
871,9217.7276.871.22712:49:39
871,8417.3906.888.61712:50:09
871,986.0196.894.63612:50:39
871,9068.5966.963.23212:51:09
871,9116.1676.979.39912:51:39
872,4124.5867.003.98512:52:09
872,469.1877.013.17212:52:39
872,2335.4527.048.62412:53:39
872,155.1787.053.80212:54:09
872,2511.9807.065.78212:54:39
872,3314.8947.080.67612:55:09
872,3913.3937.094.06912:55:39
872,479.0437.103.11212:56:09
872,385.8887.109.00012:56:39
872,5812.8267.121.82612:57:09
872,468.8457.130.67112:57:39
872,5719.8367.150.50712:58:09
872,9414.9367.165.44312:58:39
872,9613.4347.178.87712:59:09
872,9815.3667.194.24312:59:39

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.