Τιμές Μετοχών

FTSE ΧΑ ΚΑΤΑΣΚΕΥΕΣ ΚΑΙ ΥΛΙΚΑ

ΔΚΥ

2.907,73

Μεταβολή 24,67 (0,86%)

Τελ. ενημ: 17:12:13 - 17-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2.923,30 2.908,47 2.908,47 2.974,81
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2.829,94 2.801,41 2.593,75 2.450,77
Άνοιγμα 2.858,57
Προηγούμενο Κλείσιμο 2.883,06
Όγκος 819.175
Τζίρος 2.465.203
Πράξεις 374
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2.858,571.3831.38310:30:13
2.860,011.2992.68210:31:43
2.844,349103.59210:33:13
2.840,491.4004.99210:34:13
2.840,547805.77210:35:43
2.840,484106.18210:36:13
2.831,196006.78210:37:13
2.834,871.3988.18010:37:43
2.836,421008.28010:38:13
2.833,031.92210.20210:38:43
2.829,9419510.39710:39:13
2.831,4862611.02310:39:43
2.837,421.81412.83710:40:13
2.834,328812.92510:40:43
2.846,431.61214.53710:41:13
2.844,8742114.95810:41:43
2.832,832.44017.39810:42:13
2.845,963.08420.48210:42:43
2.831,7419420.67610:43:13
2.836,082.26022.93610:44:43
2.837,004.06527.00110:45:43
2.837,922.00029.00110:47:13
2.844,1182529.82610:52:43
2.843,761.11530.94110:53:43
2.845,431.30732.24810:54:43
2.845,723032.27810:55:43
2.847,561.00033.27810:56:43
2.845,722.50035.77810:57:13
2.845,552035.79810:57:43
2.845,2086236.66010:59:13
2.848,2997037.63010:59:43
2.848,241.10038.73011:00:13
2.848,141.78040.51011:02:13
2.846,601.06141.57111:03:13
2.846,901.01442.58511:03:43
2.860,701.12643.71111:04:13
2.864,385.22048.93111:04:43
2.875,2232049.25111:05:13
2.875,412.80052.05111:06:13
2.875,225.76657.81711:07:43
2.875,5350058.31711:08:13
2.858,501.67959.99611:09:13
2.858,623.47163.46711:12:13
2.866,3694064.40711:15:13
2.866,0750064.90711:15:43
2.864,5915165.05811:16:13
2.863,671.74666.80411:17:13
2.863,901.85268.65611:18:43
2.874,1160069.25611:19:13
2.873,981.37070.62611:19:43
2.873,646.18076.80611:20:13
2.864,355076.85611:20:43
2.864,521076.86611:21:13
2.864,174.44181.30711:22:13
2.863,251.32082.62711:22:43
2.864,675.49288.11911:24:13
2.861,9119.674107.79311:26:13
2.863,391.170108.96311:26:43
2.866,312.981111.94411:27:13
2.866,821.250113.19411:27:43
2.867,173.767116.96111:28:43
2.867,063.313120.27411:30:13
2.867,921.090121.36411:30:43
2.872,37420121.78411:31:43
2.871,452.640124.42411:33:13
2.871,57500124.92411:33:43
2.873,522.000126.92411:35:43
2.873,205.619132.54311:36:13
2.873,26250132.79311:37:13
2.873,20450133.24311:37:43
2.868,75333133.57611:38:43
2.887,45750134.32611:39:13
2.889,00370134.69611:39:43
2.887,165.000139.69611:40:13
2.887,711.860141.55611:41:13
2.889,092.500144.05611:41:43
2.889,151.690145.74611:42:43
2.889,38900146.64611:43:43
2.889,50103146.74911:44:13
2.890,421.000147.74911:44:43
2.890,241.740149.48911:45:13
2.888,76335149.82411:45:43
2.893,411.365151.18911:46:13
2.893,64333151.52211:46:43
2.894,797.830159.35211:48:13
2.894,612.774162.12611:49:43
2.894,323.300165.42611:51:13
2.894,44280165.70611:51:43
2.894,381.400167.10611:53:13
2.894,506.210173.31611:54:13
2.894,372.231175.54711:54:43
2.894,753.220178.76711:55:13
2.894,871.000179.76711:55:43
2.889,002.089181.85611:56:13
2.887,571.380183.23611:56:43
2.887,692.794186.03011:57:43
2.887,861.066187.09611:58:43
2.890,951.000188.09611:59:13
2.890,943.710191.80612:01:13
2.890,702.012193.81812:03:13
2.890,824.403198.22112:03:43
2.890,706.139204.36012:04:13
2.890,8282204.44212:04:43
2.889,902.114206.55612:08:43
2.889,731.500208.05612:09:13
2.889,671.540209.59612:11:13
2.889,381.501211.09712:12:13
2.890,302.916214.01312:14:43
2.890,36300214.31312:15:13
2.891,8438214.35112:15:43
2.893,33200214.55112:17:13
2.892,642.923217.47412:18:13
2.893,103.000220.47412:18:43
2.892,93752221.22612:19:13
2.892,81440221.66612:20:43
2.892,932.500224.16612:21:43
2.893,852.000226.16612:22:13
2.893,7310226.17612:23:13
2.892,811.278227.45412:26:43
2.877,391.965229.41912:31:43
2.877,62300229.71912:33:13
2.877,441.500231.21912:34:13
2.875,892.130233.34912:35:43
2.874,271.600234.94912:36:13
2.874,331.053236.00212:36:43
2.874,151.000237.00212:37:13
2.874,33230237.23212:37:43
2.875,20885238.11712:39:13
2.875,951.685239.80212:39:43
2.876,082239.80412:40:13
2.877,921.700241.50412:41:13
2.878,271.000242.50412:42:13
2.879,196.970249.47412:46:13
2.877,35725250.19912:46:43
2.879,19925251.12412:47:43
2.880,113.000254.12412:48:13
2.881,153.300257.42412:48:43
2.881,032.599260.02312:49:13
2.875,51469260.49212:49:43
2.875,63402260.89412:50:43
2.877,471.600262.49412:51:13
2.877,042.199264.69312:51:43
2.875,201.505266.19812:52:43
2.875,51562266.76012:54:13
2.876,43200266.96012:57:13
2.876,24850267.81012:58:43
2.877,161.400269.21012:59:13
2.876,29550269.76012:59:43
2.877,901.435271.19513:01:13
2.878,821.000272.19513:01:43
2.878,261.174273.36913:02:43
2.876,421.100274.46913:03:13
2.876,30500274.96913:04:43
2.876,65187275.15613:05:13
2.875,16585275.74113:06:43
2.875,231.740277.48113:14:13
2.875,11393277.87413:18:13
2.876,591277.87513:19:13
2.877,52500278.37513:19:43
2.885,26300278.67513:21:13
2.884,34290278.96513:24:43
2.883,413.075282.04013:25:43
2.883,813.500285.54013:27:13
2.883,87730286.27013:27:43
2.883,93250286.52013:28:13
2.877,74100286.62013:29:13
2.877,915286.62513:30:43
2.877,56580287.20513:31:13
2.877,91525287.73013:32:13
2.877,565287.73513:33:13
2.877,681.500289.23513:34:43
2.874,07886290.12113:35:43
2.874,993.324293.44513:36:43
2.874,6545293.49013:38:43
2.874,581.173294.66313:39:13
2.874,70540295.20313:39:43
2.875,055295.20813:40:43
2.875,97500295.70813:41:43
2.875,625295.71313:42:13
2.875,56200295.91313:43:13
2.875,24475296.38813:44:13
2.876,61520296.90813:45:13
2.876,7050296.95813:46:13
2.877,39185297.14313:46:43
2.877,451.090298.23313:48:43
2.877,512.198300.43113:49:13
2.878,681.560301.99113:49:43
2.884,882.583304.57413:50:43
2.884,945304.57913:51:13
2.884,881.000305.57913:52:43
2.884,701.309306.88813:53:43
2.884,8860306.94813:54:13
2.885,23805307.75313:56:13
2.885,281.280309.03313:56:43
2.885,523.420312.45313:57:43
2.884,60900313.35313:59:43
2.884,7710.200323.55314:00:13
2.884,89200323.75314:02:43
2.884,691.314325.06714:03:13
2.884,812.500327.56714:06:13
2.884,692.000329.56714:07:13
2.885,61600330.16714:08:43
2.885,497.760337.92714:09:43
2.885,625337.93214:10:43
2.886,543.000340.93214:12:13
2.885,62250341.18214:12:43
2.884,70933342.11514:13:13
2.884,58300342.41514:13:43
2.884,761.071343.48614:15:13
2.884,412.549346.03514:17:43
2.883,941.572347.60714:19:43
2.883,592.200349.80714:20:43
2.882,741.152350.95914:25:43
2.882,67300351.25914:26:13
2.883,382.745354.00414:27:13
2.883,142.197356.20114:28:13
2.883,26800357.00114:29:43
2.884,183.072360.07314:33:43
2.884,3575360.14814:35:43
2.883,43499360.64714:36:13
2.884,981.300361.94714:36:43
2.878,79210362.15714:37:13
2.877,87250362.40714:38:43
2.877,742.000364.40714:39:43
2.883,931.686366.09314:43:43
2.874,82670366.76314:44:43
2.874,763.977370.74014:47:13
2.874,58748371.48814:54:13
2.873,661.264372.75214:54:43
2.873,61751373.50314:57:43
2.876,583.205376.70814:59:43
2.876,70952377.66015:01:13
2.877,62300377.96015:03:13
2.877,741377.96115:03:43
2.877,801.005378.96615:04:43
2.880,77356379.32215:05:43
2.880,702.448381.77015:06:13
2.880,761.450383.22015:08:13
2.879,84750383.97015:09:43
2.880,7655384.02515:10:13
2.890,05205384.23015:10:43
2.890,402.027386.25715:11:43
2.891,32500386.75715:12:13
2.892,86423387.18015:12:43
2.893,162.001389.18115:13:13
2.893,344.120393.30115:13:43
2.892,42118393.41915:14:43
2.893,341.868395.28715:17:13
2.894,832.021397.30815:17:43
2.897,80699398.00715:19:13
2.898,727.834405.84115:19:43
2.903,36459406.30015:20:43
2.903,424.025410.32515:21:43
2.903,311.600411.92515:22:13
2.902,39842412.76715:23:13
2.903,31685413.45215:24:13
2.902,395.275418.72715:26:43
2.903,31690419.41715:27:13
2.902,395.049424.46615:27:43
2.900,90335424.80115:29:13
2.901,826.305431.10615:30:13
2.902,812.498433.60415:31:13
2.904,29335433.93915:31:43
2.900,9715.351449.29015:33:43
2.903,734.271453.56115:34:13
2.904,7610.327463.88815:34:43
2.903,281.219465.10715:36:43
2.903,631.000466.10715:37:13
2.897,321.386467.49315:37:43
2.897,09490467.98315:38:13
2.907,803.429471.41215:39:13
2.906,25423471.83515:40:13
2.906,363.126474.96115:41:13
2.907,401.953476.91415:42:13
2.905,921.950478.86415:43:43
2.906,09500479.36415:44:43
2.905,971.000480.36415:45:43
2.905,051.444481.80815:46:43
2.905,971.000482.80815:47:13
2.903,004.900487.70815:48:43
2.903,07605488.31315:49:43
2.903,181.500489.81315:50:13
2.906,842.585492.39815:50:43
2.907,767.287499.68515:52:43
2.907,64569500.25415:54:13
2.908,563.000503.25415:55:13
2.908,68147503.40115:56:13
2.909,4310.190513.59115:56:43
2.910,977.093520.68415:57:13
2.911,8912.961533.64515:57:43
2.909,134.000537.64515:58:13
2.916,25957538.60215:59:13
2.916,07500539.10215:59:43
2.915,272.000541.10216:00:13
2.915,213.368544.47016:01:13
2.909,26201544.67116:01:43
2.909,603.994548.66516:02:13
2.915,731.580550.24516:02:43
2.920,262.241552.48616:04:43
2.917,507.542560.02816:05:13
2.916,581.733561.76116:05:43
2.919,682.400564.16116:06:13
2.919,79796564.95716:06:43
2.918,485.950570.90716:07:13
2.918,42100571.00716:07:43
2.903,863.195574.20216:08:13
2.905,352.967577.16916:08:43
2.903,043.944581.11316:09:13
2.904,88500581.61316:09:43
2.904,761.500583.11316:10:13
2.904,70782583.89516:10:43
2.904,53750584.64516:11:13
2.912,27300584.94516:11:43
2.912,50491585.43616:12:43
2.915,269.119594.55516:13:13
2.915,031.500596.05516:14:43
2.915,611.937597.99216:15:13
2.915,673.434601.42616:16:13
2.915,73551601.97716:16:43
2.907,992.040604.01716:17:43
2.915,73500604.51716:18:13
2.915,622.249606.76616:18:43
2.915,741.001607.76716:19:43
2.914,893.500611.26716:20:43
2.914,711.200612.46716:21:13
2.914,832.111614.57816:23:43
2.915,753.000617.57816:24:43
2.915,631.200618.77816:25:13
2.915,692.300621.07816:26:43
2.909,50600621.67816:27:13
2.915,825.297626.97516:28:13
2.915,93945627.92016:29:43
2.920,572.104630.02416:30:43
2.920,38300630.32416:32:13
2.917,291.230631.55416:33:43
2.915,971.300632.85416:34:13
2.914,0812.694645.54816:35:13
2.915,213.133648.68116:36:43
2.915,04630649.31116:38:43
2.914,753.170652.48116:39:13
2.914,88501652.98216:39:43
2.914,764.139657.12116:41:43
2.920,891.310658.43116:42:13
2.919,97250658.68116:42:43
2.923,071.453660.13416:43:43
2.923,305.451665.58516:44:13
2.921,88367665.95216:44:43
2.923,25680666.63216:45:13
2.918,5326.711693.34316:46:43
2.921,2915.157708.50016:47:43
2.920,253.768712.26816:48:13
2.918,835.490717.75816:48:43
2.918,59161717.91916:49:43
2.918,662.440720.35916:50:13
2.918,953.120723.47916:50:43
2.920,497.450730.92916:51:13
2.918,652.833733.76216:52:13
2.917,731.132734.89416:52:43
2.910,911.390736.28416:53:13
2.918,653.270739.55416:54:13
2.917,73780740.33416:54:43
2.917,6722740.35616:55:13
2.918,533.648744.00416:55:43
2.919,631.580745.58416:56:13
2.921,174.379749.96316:56:43
2.920,941.713751.67616:57:43
2.921,122.148753.82416:58:43
2.907,18983754.80716:59:13
2.908,303.456758.26316:59:43
2.909,605.963764.22617:00:13
2.909,35700764.92617:00:43
2.912,323.786768.71217:10:13
2.907,6837.948806.66017:10:43
2.907,7312.515819.17517:12:13

Ιστορικό

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