Τιμές Μετοχών

FTSE ΧΑ ΚΑΤΑΣΚΕΥΕΣ ΚΑΙ ΥΛΙΚΑ

ΔΚΥ

2.926,46

Μεταβολή 23,77 (0,82%)

Τελ. ενημ: 17:10:39 - 13-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2.926,46 2.968,22 3.039,26 3.136,34
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2.887,33 2.901,10 2.901,10 2.450,77
Άνοιγμα 2.887,33
Προηγούμενο Κλείσιμο 2.902,69
Όγκος 1.081.120
Τζίρος 2.880.736
Πράξεις 366
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2.887,331.0071.00710:30:39
2.893,3423.22024.22710:31:09
2.892,062.08026.30710:32:09
2.891,384.20030.50710:32:39
2.891,111.82032.32710:33:09
2.905,658.22440.55110:33:39
2.919,741.04841.59910:35:39
2.918,9512.32053.91910:36:39
2.919,742.42056.33910:38:09
2.918,485.00061.33910:38:39
2.919,74161.34010:39:09
2.919,2816061.50010:39:39
2.919,6110061.60010:40:09
2.919,433.59865.19810:41:39
2.918,506.08471.28210:43:09
2.918,926.41077.69210:43:39
2.916,623.50081.19210:44:09
2.916,153.35084.54210:44:39
2.917,2150085.04210:45:09
2.914,041.31586.35710:45:39
2.913,715.90092.25710:46:09
2.914,211.20093.45710:46:39
2.914,682.20095.65710:47:09
2.914,215.001100.65810:47:39
2.914,554.899105.55710:49:09
2.914,412.792108.34910:49:39
2.914,35200108.54910:52:39
2.914,41400108.94910:53:39
2.914,081.400110.34910:54:09
2.914,4115.000125.34910:54:39
2.913,19790126.13910:56:09
2.912,73150126.28910:57:09
2.912,531.803128.09210:58:09
2.912,48100128.19210:59:09
2.912,543.000131.19210:59:39
2.912,573.861135.05311:00:09
2.912,713.681138.73411:00:39
2.913,102.788141.52211:01:09
2.912,773.000144.52211:01:39
2.913,242.593147.11511:02:09
2.913,111.297148.41211:02:39
2.913,162.000150.41211:03:09
2.913,361.499151.91111:04:39
2.913,5010.351162.26211:05:39
2.913,9616.252178.51411:06:09
2.914,023.007181.52111:07:09
2.913,90700182.22111:08:09
2.913,693.640185.86111:08:39
2.913,891.003186.86411:09:39
2.901,211.250188.11411:10:39
2.902,82914189.02811:12:09
2.902,88400189.42811:12:39
2.902,954.901194.32911:13:09
2.902,624.200198.52911:13:39
2.903,08151198.68011:14:09
2.902,4911.044209.72411:17:09
2.902,553.270212.99411:18:09
2.903,77731213.72511:18:39
2.904,3411.922225.64711:19:09
2.904,601.101226.74811:19:39
2.904,76751227.49911:20:09
2.904,49500227.99911:20:39
2.904,561228.00011:21:39
2.904,49600228.60011:22:09
2.904,23275228.87511:22:39
2.904,10575229.45011:23:09
2.903,831.466230.91611:24:09
2.903,775.500236.41611:24:39
2.902,201236.41711:25:09
2.902,08750237.16711:26:09
2.902,15180237.34711:27:09
2.901,754.580241.92711:28:39
2.901,692.550244.47711:29:09
2.899,528.523253.00011:30:39
2.899,32750253.75011:31:09
2.899,151.200254.95011:31:39
2.899,41501255.45111:33:09
2.899,212.500257.95111:37:09
2.899,415.363263.31411:37:39
2.900,011263.31511:38:09
2.900,471.177264.49211:39:09
2.901,531.375265.86711:39:39
2.900,47700266.56711:41:09
2.897,65500267.06711:41:39
2.897,711.030268.09711:43:09
2.897,51375268.47211:44:09
2.897,58275268.74711:45:09
2.897,641268.74811:46:09
2.897,712.460271.20811:47:09
2.897,824.435275.64311:50:39
2.897,76100275.74311:51:09
2.897,56845276.58811:51:39
2.897,495.500282.08811:52:09
2.897,38600282.68811:52:39
2.898,43527283.21511:53:39
2.898,30125283.34011:54:09
2.898,42110283.45011:54:39
2.901,301.100284.55011:56:09
2.901,1950284.60011:58:39
2.901,3010284.61012:00:09
2.901,411.100285.71012:00:39
2.900,29485286.19512:02:09
2.900,355286.20012:03:39
2.900,48600286.80012:04:39
2.900,3510.787297.58712:05:39
2.900,422297.58912:06:09
2.901,363.163300.75212:06:39
2.901,30223300.97512:08:09
2.901,36874301.84912:10:09
2.902,711.497303.34612:10:39
2.902,518.749312.09512:12:39
2.901,6511.485323.58012:15:09
2.901,78150323.73012:16:39
2.901,85100323.83012:18:09
2.901,9188323.91812:18:39
2.902,862.220326.13812:19:09
2.905,0410.748336.88612:21:09
2.906,562.700339.58612:21:39
2.906,651.053340.63912:22:09
2.905,59200340.83912:22:39
2.901,392.100342.93912:23:09
2.901,331.000343.93912:23:39
2.898,711.519345.45812:24:09
2.898,841.107346.56512:25:39
2.898,902.000348.56512:27:09
2.897,432.105350.67012:28:09
2.895,38555351.22512:31:09
2.895,032.145353.37012:32:09
2.895,241.427354.79712:33:09
2.895,031.000355.79712:33:39
2.896,08770356.56712:34:09
2.896,021.675358.24212:34:39
2.894,961.300359.54212:35:09
2.895,03551360.09312:35:39
2.896,0850360.14312:36:09
2.896,251.775361.91812:37:09
2.896,432361.92012:38:09
2.896,101.000362.92012:39:09
2.897,67512363.43212:41:09
2.898,332.000365.43212:42:09
2.898,271.300366.73212:45:39
2.898,20320367.05212:47:09
2.897,141.380368.43212:49:39
2.896,881.750370.18212:50:09
2.896,81638370.82012:51:09
2.901,04700371.52012:52:09
2.902,105.185376.70512:55:09
2.902,211.415378.12012:56:39
2.900,028.575386.69512:57:09
2.898,923.500390.19512:57:39
2.898,861.100391.29512:58:09
2.898,791.700392.99512:58:39
2.898,661.448394.44312:59:09
2.898,593.152397.59513:00:39
2.898,531.275398.87013:01:09
2.898,62195399.06513:01:39
2.898,72720399.78513:02:39
2.898,66210399.99513:04:09
2.898,47725400.72013:04:39
2.898,6050400.77013:05:39
2.898,665.300406.07013:11:09
2.899,65800406.87013:11:39
2.899,7220.275427.14513:12:09
2.899,78725427.87013:12:39
2.899,1220.002447.87213:13:09
2.900,316.530454.40213:13:39
2.900,913.111457.51313:14:09
2.900,571.286458.79913:15:09
2.903,046.300465.09913:16:09
2.901,6318.403483.50213:18:39
2.901,3027.180510.68213:20:09
2.901,26900511.58213:20:39
2.901,364.855516.43713:24:39
2.901,221.790518.22713:25:39
2.901,751.016519.24313:27:09
2.901,228.403527.64613:28:09
2.901,753.150530.79613:28:39
2.901,69290531.08613:29:39
2.901,7552531.13813:31:09
2.901,701.410532.54813:31:39
2.900,64690533.23813:32:39
2.900,582.550535.78813:35:39
2.899,991.350537.13813:36:09
2.900,581.623538.76113:37:09
2.899,99421539.18213:38:39
2.900,5822539.20413:39:09
2.900,45100539.30413:40:39
2.900,33150539.45413:41:09
2.900,471.627541.08113:42:09
2.902,04160541.24113:43:09
2.903,10500541.74113:43:39
2.904,156.156547.89713:46:39
2.909,832.618550.51513:47:09
2.909,768.799559.31413:49:09
2.909,952.730562.04413:49:39
2.909,824.452566.49613:50:09
2.910,101.338567.83413:51:09
2.907,105.419573.25313:52:09
2.907,005.951579.20413:55:09
2.904,88106579.31013:56:39
2.904,8175579.38513:58:39
2.904,87305579.69014:00:39
2.904,98150579.84014:01:09
2.909,92205580.04514:01:39
2.908,86580580.62514:05:09
2.908,92299580.92414:05:39
2.908,86281581.20514:06:09
2.908,812.000583.20514:07:09
2.908,752.569585.77414:11:09
2.908,685.405591.17914:13:09
2.909,0113.819604.99814:14:09
2.906,196.470611.46814:15:09
2.905,92425611.89314:15:39
2.890,201.212613.10514:16:09
2.890,13529613.63414:16:39
2.890,20300613.93414:18:09
2.890,33889614.82314:22:09
2.890,6791614.91414:22:39
2.890,805.000619.91414:23:09
2.890,70534620.44814:24:09
2.890,83275620.72314:24:39
2.890,92480621.20314:25:39
2.890,982.000623.20314:26:09
2.889,572.076625.27914:28:39
2.889,302.525627.80414:30:09
2.888,812.681630.48514:31:09
2.887,761.015631.50014:31:39
2.888,81601632.10114:32:39
2.889,875.200637.30114:33:09
2.890,367.379644.68014:33:39
2.890,1611.888656.56814:37:39
2.890,361.231657.79914:39:09
2.890,162.975660.77414:41:39
2.890,364.000664.77414:42:39
2.890,293.800668.57414:47:09
2.890,35600669.17414:47:39
2.890,41405669.57914:49:39
2.890,2055669.63414:50:09
2.891,253.339672.97314:56:09
2.890,985.000677.97314:56:39
2.891,513.000680.97314:57:09
2.891,454.400685.37315:00:39
2.890,39500685.87315:01:39
2.891,80200686.07315:03:39
2.888,638.100694.17315:06:09
2.888,361.765695.93815:07:09
2.888,301.600697.53815:08:39
2.888,362.234699.77215:10:39
2.888,1711.500711.27215:11:09
2.888,311.196712.46815:11:39
2.891,485.250717.71815:12:39
2.889,36700718.41815:15:09
2.890,77326718.74415:15:39
2.890,71775719.51915:17:09
2.890,58421719.94015:18:39
2.889,443.680723.62015:19:39
2.889,50200723.82015:20:09
2.890,91478724.29815:20:39
2.890,97979725.27715:21:39
2.890,118.706733.98315:22:09
2.890,381.693735.67615:22:39
2.888,97266735.94215:23:09
2.890,381.627737.56915:24:09
2.891,04540738.10915:26:09
2.889,63500738.60915:27:09
2.891,0470738.67915:27:39
2.890,75185738.86415:28:39
2.889,34253739.11715:29:39
2.890,75380739.49715:30:39
2.891,212.033741.53015:31:39
2.891,08939742.46915:32:39
2.892,491.000743.46915:34:09
2.895,12482743.95115:34:39
2.894,791.090745.04115:35:39
2.893,732.810747.85115:37:09
2.890,911.795749.64615:37:39
2.890,98257749.90315:38:39
2.889,926.527756.43015:39:09
2.890,986.552762.98215:40:39
2.891,03200763.18215:41:09
2.891,361.330764.51215:41:39
2.891,302.112766.62415:42:39
2.893,657.895774.51915:44:09
2.892,713.890778.40915:44:39
2.892,622.651781.06015:45:09
2.893,682.000783.06015:46:39
2.893,869.087792.14715:48:09
2.893,389.151801.29815:49:09
2.893,475.419806.71715:49:39
2.893,53150806.86715:50:09
2.893,77969807.83615:50:39
2.893,711.031808.86715:51:09
2.892,831.400810.26715:52:09
2.894,131.690811.95715:53:09
2.894,441.422813.37915:53:39
2.894,33305813.68415:54:09
2.894,463.937817.62115:57:39
2.893,05500818.12115:58:09
2.892,99109818.23015:58:39
2.892,921.350819.58015:59:39
2.892,86400819.98016:00:09
2.892,991.035821.01516:01:39
2.891,957.121828.13616:02:09
2.891,822828.13816:02:39
2.891,882828.14016:03:09
2.893,473.983832.12316:05:09
2.893,23672832.79516:06:09
2.893,35200832.99516:06:39
2.894,76620833.61516:07:09
2.894,823.049836.66416:08:09
2.895,261.000837.66416:09:09
2.896,151.590839.25416:09:39
2.897,625.151844.40516:10:39
2.897,69511844.91616:11:09
2.897,25987845.90316:12:39
2.896,191.000846.90316:14:09
2.896,12700847.60316:14:39
2.897,697.870855.47316:20:09
2.897,7520855.49316:20:39
2.905,083.460858.95316:23:09
2.905,42500859.45316:24:09
2.905,611.150860.60316:25:39
2.905,552.904863.50716:29:09
2.906,615.437868.94416:30:39
2.905,661.763870.70716:31:09
2.905,781.020871.72716:31:39
2.905,581.500873.22716:32:09
2.906,847.821881.04816:33:09
2.906,974.887885.93516:33:39
2.906,793.300889.23516:34:39
2.906,925.500894.73516:35:09
2.906,9911.350906.08516:36:09
2.907,215.100911.18516:36:39
2.905,695.950917.13516:38:09
2.907,10781917.91616:38:39
2.905,692.138920.05416:39:09
2.904,58500920.55416:39:39
2.905,98600921.15416:40:09
2.906,123.340924.49416:40:39
2.906,10430924.92416:41:09
2.907,367.447932.37116:41:39
2.907,231.595933.96616:42:39
2.905,1149.827983.79316:43:09
2.905,242.002985.79516:44:09
2.905,383.000988.79516:44:39
2.904,942.010990.80516:45:39
2.906,351.750992.55516:46:39
2.906,48400992.95516:47:09
2.906,746.020998.97516:48:09
2.906,54356999.33116:48:39
2.905,147831.000.11416:49:39
2.904,082.3001.002.41416:50:09
2.904,283.2501.005.66416:51:09
2.904,142.0001.007.66416:51:39
2.904,281.0051.008.66916:52:39
2.897,991.2521.009.92116:53:39
2.899,051.7121.011.63316:54:39
2.900,451.0001.012.63316:55:09
2.911,621.8011.014.43416:56:09
2.919,484.3901.018.82416:57:09
2.922,358891.019.71316:57:39
2.922,282.6091.022.32216:58:39
2.923,342.5311.024.85316:59:09
2.917,961.9921.026.84516:59:39
2.898,975.4911.032.33617:00:09
2.926,4648.7841.081.12017:10:39

Ιστορικό

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