Τιμές Μετοχών

FTSE ΧΑ ΒΙΟΜΗΧ. ΠΡ. ΚΑΙ ΥΠΗΡΕΣ

ΔΒΠ

2.929,13

Μεταβολή 15,83 (0,54%)

Τελ. ενημ: 17:12:37 - 18-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2.947,28 2.929,13 2.929,13 2.929,13
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2.913,22 2.775,84 2.643,01 1.946,21
Άνοιγμα 2.913,22
Προηγούμενο Κλείσιμο 2.913,30
Όγκος 598.771
Τζίρος 3.733.713
Πράξεις 319
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2.913,2214.64614.64610:30:37
2.919,462.99917.64510:31:37
2.928,171.45019.09510:32:07
2.923,645019.14510:32:37
2.913,7158819.73310:33:07
2.915,5672020.45310:34:37
2.917,821020.46310:35:07
2.918,331.91222.37510:35:37
2.922,012.63125.00610:36:07
2.920,1748525.49110:36:37
2.923,7142725.91810:37:07
2.925,552.80028.71810:39:07
2.926,302.00030.71810:39:37
2.930,271.22731.94510:40:07
2.929,7050032.44510:40:37
2.931,5433332.77810:41:07
2.926,313.64736.42510:41:37
2.926,1926236.68710:42:37
2.930,1421836.90510:43:37
2.931,981.05437.95910:44:07
2.932,4239238.35110:44:37
2.934,2661938.97010:46:07
2.934,3010039.07010:46:37
2.932,4630239.37210:47:07
2.932,962.46841.84010:47:37
2.934,803.58945.42910:48:37
2.936,504.50649.93510:49:37
2.935,232.15352.08810:50:07
2.935,7970552.79310:50:37
2.933,952.16354.95610:51:37
2.935,7962055.57610:53:07
2.933,951.60057.17610:53:37
2.929,282.52959.70510:54:07
2.930,9850060.20510:54:37
2.931,5410060.30510:55:07
2.931,582.30062.60510:56:07
2.929,741062.61510:57:07
2.932,921.09063.70510:58:37
2.934,762.00065.70510:59:07
2.937,173.80769.51211:02:07
2.935,332.18671.69811:04:07
2.937,1784072.53811:05:07
2.936,6023272.77011:05:37
2.930,721.57274.34211:07:07
2.934,972.73577.07711:08:07
2.931,281.29878.37511:08:37
2.930,721.55579.93011:09:07
2.927,0357780.50711:09:37
2.926,8868081.18711:10:07
2.926,842.75083.93711:10:37
2.926,804.01687.95311:11:07
2.924,407188.02411:11:37
2.922,7059388.61711:12:07
2.926,071.36089.97711:12:37
2.922,514.00093.97711:13:07
2.924,5032294.29911:13:37
2.924,631.00095.29911:14:07
2.924,0439995.69811:14:37
2.920,3627095.96811:15:07
2.918,521.17897.14611:15:37
2.922,332.08199.22711:16:07
2.922,457.875107.10211:17:37
2.922,581.500108.60211:18:07
2.922,44952109.55411:18:37
2.922,811.301110.85511:20:37
2.925,22110110.96511:21:07
2.927,061110.96611:21:37
2.924,80200111.16611:23:37
2.924,931.747112.91311:24:37
2.924,802.553115.46611:25:07
2.924,89200115.66611:25:37
2.924,20390116.05611:26:07
2.926,041116.05711:26:37
2.925,031.643117.70011:27:07
2.926,881117.70111:27:37
2.926,31462118.16311:29:07
2.926,16309118.47211:29:37
2.926,091.400119.87211:32:07
2.927,93125119.99711:33:07
2.927,891.049121.04611:35:07
2.927,334.000125.04611:35:37
2.927,2910.550135.59611:36:07
2.927,255.001140.59711:37:07
2.927,2110.899151.49611:38:07
2.921,697.865159.36111:38:37
2.921,76914160.27511:39:07
2.919,9245160.32011:39:37
2.921,641.989162.30911:40:37
2.927,24625162.93411:41:07
2.927,117.250170.18411:42:37
2.919,748.082178.26611:43:37
2.918,178.490186.75611:44:07
2.918,303.354190.11011:44:37
2.918,344.490194.60011:47:07
2.920,18130194.73011:47:37
2.920,221.100195.83011:49:07
2.920,261.005196.83511:50:37
2.918,41931197.76611:52:37
2.918,791.300199.06611:54:07
2.924,323.828202.89411:56:07
2.924,28500203.39411:56:37
2.925,981.501204.89511:59:37
2.920,451.500206.39512:00:07
2.915,256.049212.44412:00:37
2.915,291.029213.47312:01:07
2.926,353.168216.64112:01:37
2.929,188.874225.51512:03:07
2.922,376.232231.74712:05:07
2.922,634.000235.74712:06:07
2.926,2714.435250.18212:07:37
2.927,551.706251.88812:08:37
2.927,685.065256.95312:09:07
2.928,244.350261.30312:09:37
2.923,994.300265.60312:10:07
2.924,56200265.80312:10:37
2.924,632.250268.05312:11:07
2.924,672.612270.66512:11:37
2.925,111.570272.23512:12:07
2.923,271272.23612:13:07
2.921,99635272.87112:13:37
2.922,56558273.42912:15:07
2.923,081.085274.51412:16:07
2.923,12507275.02112:16:37
2.922,56123275.14412:17:37
2.925,53336275.48012:18:37
2.928,51698276.17812:19:37
2.928,47740276.91812:21:07
2.928,51905277.82312:21:37
2.926,81205278.02812:23:07
2.923,13100278.12812:23:37
2.921,283.073281.20112:28:07
2.919,44330281.53112:29:07
2.919,31473282.00412:31:37
2.919,88235282.23912:32:37
2.921,72832283.07112:36:07
2.923,561.428284.49912:36:37
2.926,95965285.46412:38:07
2.926,841.989287.45312:41:37
2.927,40237287.69012:42:07
2.927,254.950292.64012:43:37
2.927,131.200293.84012:44:07
2.927,69437294.27712:44:37
2.929,53189294.46612:45:07
2.929,467.526301.99212:46:07
2.927,6220302.01212:47:07
2.928,90491302.50312:47:37
2.928,332.428304.93112:49:37
2.928,90611305.54212:51:07
2.928,97500306.04212:51:37
2.930,81900306.94212:52:37
2.926,302.545309.48712:54:07
2.929,691.700311.18712:56:07
2.927,84100311.28712:57:07
2.931,531.073312.36013:00:07
2.931,151.677314.03713:00:37
2.931,281.100315.13713:01:37
2.934,961.881317.01813:06:37
2.936,802.522319.54013:08:07
2.938,501.000320.54013:09:07
2.936,66100320.64013:09:37
2.941,083.157323.79713:11:07
2.941,162.942326.73913:12:07
2.941,032.838329.57713:14:37
2.942,163.236332.81313:16:37
2.941,976.200339.01313:18:37
2.943,82500339.51313:19:37
2.941,97100339.61313:20:07
2.941,41120339.73313:21:07
2.939,151.918341.65113:22:37
2.937,621.200342.85113:23:37
2.937,50297343.14813:25:07
2.937,24470343.61813:25:37
2.935,402.800346.41813:26:07
2.939,09700347.11813:27:07
2.938,961.069348.18713:29:07
2.937,121.239349.42613:30:37
2.938,88800350.22613:31:07
2.938,96200350.42613:31:37
2.938,88100350.52613:32:07
2.938,813.217353.74313:34:07
2.936,97240353.98313:35:07
2.937,53700354.68313:35:37
2.939,371.100355.78313:36:37
2.941,781.257357.04013:37:07
2.941,663.282360.32213:37:37
2.941,5311.958372.28013:39:37
2.937,84900373.18013:40:07
2.939,811.100374.28013:41:07
2.941,662.491376.77113:41:37
2.939,811.157377.92813:42:37
2.937,773.363381.29113:44:37
2.939,62271381.56213:45:37
2.937,771.396382.95813:47:07
2.937,651.049384.00713:49:37
2.934,111.165385.17213:50:07
2.935,95293385.46513:50:37
2.934,11532385.99713:52:07
2.934,241.000386.99713:52:37
2.934,11548387.54513:53:07
2.931,85580388.12513:53:37
2.932,42644388.76913:54:07
2.933,5420388.78913:55:07
2.932,46618389.40713:56:07
2.933,15643390.05013:56:37
2.934,28162390.21213:57:37
2.934,36750390.96213:58:37
2.934,742.900393.86214:01:07
2.936,591.010394.87214:02:07
2.938,741.006395.87814:05:37
2.937,04789396.66714:07:07
2.932,43171396.83814:08:07
2.934,70336397.17414:08:37
2.938,38262397.43614:10:37
2.936,54815398.25114:11:37
2.932,43345398.59614:13:07
2.936,681.562400.15814:19:37
2.933,12172400.33014:20:37
2.936,815400.33514:21:37
2.933,121.818402.15314:24:07
2.933,0029402.18214:24:37
2.934,84475402.65714:25:37
2.933,0011402.66814:26:37
2.934,84500403.16814:29:07
2.934,92670403.83814:30:07
2.935,561.494405.33214:33:37
2.935,682.000407.33214:35:37
2.935,122.173409.50514:37:07
2.936,96301409.80614:38:37
2.938,807.450417.25614:40:37
2.940,641.912419.16814:41:07
2.938,80500419.66814:41:37
2.938,931.000420.66814:42:07
2.938,369.843430.51114:44:07
2.940,2113.262443.77314:48:07
2.943,748.143451.91614:49:37
2.944,87145452.06114:50:37
2.946,711.886453.94714:52:37
2.947,281.293455.24014:55:07
2.947,031.000456.24014:55:37
2.945,192.400458.64014:59:37
2.947,0399458.73915:01:07
2.946,463.000461.73915:02:07
2.946,399.981471.72015:05:37
2.946,96341472.06115:06:07
2.947,03920472.98115:07:07
2.945,192.359475.34015:08:37
2.944,6251475.39115:12:37
2.945,1988475.47915:13:07
2.943,34250475.72915:13:37
2.941,50771476.50015:16:07
2.938,533.250479.75015:17:37
2.937,96888480.63815:18:07
2.936,12391481.02915:18:37
2.939,80290481.31915:20:07
2.939,24600481.91915:20:37
2.932,69946482.86515:22:07
2.936,37410483.27515:22:37
2.938,221.400484.67515:25:37
2.936,37330485.00515:31:07
2.936,41450485.45515:34:37
2.936,98771486.22615:39:07
2.940,665.233491.45915:39:37
2.935,141.500492.95915:40:07
2.932,601.647494.60615:41:37
2.929,781.299495.90515:44:07
2.930,34927496.83215:50:07
2.931,48185497.01715:50:37
2.932,04290497.30715:53:07
2.933,89500497.80715:54:37
2.930,2020.000517.80715:55:37
2.932,046.001523.80815:56:07
2.930,33881524.68915:57:07
2.929,7615524.70415:57:37
2.929,19936525.64015:58:07
2.929,03250525.89016:02:07
2.932,72396526.28616:02:37
2.933,851.164527.45016:04:07
2.933,283.628531.07816:06:37
2.933,41525531.60316:07:37
2.931,5710531.61316:09:07
2.932,1335531.64816:10:07
2.931,5745531.69316:11:07
2.932,13320532.01316:12:07
2.931,57624532.63716:12:37
2.929,87253532.89016:16:07
2.933,551.277534.16716:17:37
2.931,711.476535.64316:19:37
2.933,404.137539.78016:21:07
2.934,53596540.37616:22:37
2.936,3830540.40616:24:37
2.930,017.246547.65216:30:07
2.929,882.668550.32016:31:07
2.931,73150550.47016:32:07
2.929,882.000552.47016:32:37
2.929,85600553.07016:34:07
2.930,004.500557.57016:35:37
2.931,84120557.69016:37:07
2.930,001.714559.40416:37:37
2.930,051.900561.30416:45:37
2.928,20573561.87716:46:37
2.930,051.100562.97716:48:07
2.929,902.306565.28316:48:37
2.928,066.165571.44816:49:37
2.928,10839572.28716:50:37
2.928,6750572.33716:51:07
2.926,821.200573.53716:53:07
2.928,671.428574.96516:54:37
2.930,51250575.21516:55:07
2.931,0735575.25016:56:37
2.932,921.011576.26116:57:07
2.932,84300576.56116:57:37
2.931,00229576.79016:58:07
2.928,172.169578.95916:58:37
2.929,99836579.79516:59:07
2.930,70501580.29616:59:37
2.931,6946580.34217:00:07
2.931,589.464589.80617:11:07
2.929,881.404591.21017:11:37
2.929,137.561598.77117:12:37

Ιστορικό

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