Τιμές Μετοχών

FTSE ΧΑ ΚΟΙΝΗΣ ΩΦΕΛΕΙΑΣ

ΔΚΩ

2.641,10

Μεταβολή 57,75 (2,24%)

Τελ. ενημ: 17:10:39 - 22-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2.667,64 2.641,10 2.664,47 2.664,47
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2.579,35 2.551,18 2.402,71 1.759,37
Άνοιγμα 2.579,35
Προηγούμενο Κλείσιμο 2.583,35
Όγκος 2.476.710
Τζίρος 6.265.381
Πράξεις 394
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2.579,3577677610:30:09
2.608,7675.36776.14310:31:09
2.612,9721.04097.18310:31:39
2.616,1217.131114.31410:32:09
2.617,6915.300129.61410:32:39
2.614,7222.409152.02310:33:09
2.615,7716.417168.44010:33:39
2.616,3013.210181.65010:34:09
2.615,7712.704194.35410:34:39
2.614,727.878202.23210:35:39
2.621,557.500209.73210:36:09
2.622,089.368219.10010:36:39
2.629,884.494223.59410:37:09
2.629,354.533228.12710:37:39
2.632,509.000237.12710:38:09
2.629,881.238238.36510:38:39
2.634,3339.367277.73210:39:09
2.632,763.594281.32610:39:39
2.633,2841.561322.88710:40:39
2.634,867.974330.86110:41:09
2.634,3332.948363.80910:41:39
2.632,233.936367.74510:42:09
2.634,334.498372.24310:42:39
2.633,2822.855395.09810:43:39
2.633,812.598397.69610:44:09
2.633,284.000401.69610:44:39
2.635,3820401.71610:45:09
2.633,81580402.29610:45:39
2.633,2815.553417.84910:46:09
2.632,764.505422.35410:46:39
2.634,332.960425.31410:47:39
2.635,914.360429.67410:48:09
2.638,5311.894441.56810:48:39
2.639,582.492444.06010:49:09
2.636,2710.250454.31010:50:09
2.635,75810455.12010:51:09
2.636,805.361460.48110:51:39
2.636,275.850466.33110:52:09
2.636,801.200467.53110:52:39
2.635,753.884471.41510:53:09
2.636,8014.200485.61510:54:09
2.631,27750486.36510:54:39
2.632,8516.377502.74210:55:09
2.631,272.227504.96910:55:39
2.630,7454.157559.12610:56:09
2.632,321.757560.88310:56:39
2.631,27370561.25310:57:09
2.634,959.809571.06210:57:39
2.641,5113.674584.73610:58:39
2.642,043.294588.03010:59:39
2.642,5620.947608.97711:00:39
2.643,611.000609.97711:01:09
2.641,25700610.67711:01:39
2.642,301.000611.67711:02:09
2.640,99703612.38011:02:39
2.641,252.446614.82611:03:09
2.642,303.000617.82611:03:39
2.644,9311.198629.02411:04:09
2.645,452.000631.02411:04:39
2.647,5510.352641.37611:05:09
2.649,124.547645.92311:05:39
2.649,299.687655.61011:06:09
2.649,546.952662.56211:06:39
2.654,446.084668.64611:07:09
2.655,4922.411691.05711:07:39
2.651,8423.645714.70211:08:09
2.654,465.000719.70211:08:39
2.661,189.776729.47811:09:39
2.660,393.830733.30811:10:39
2.660,9222.012755.32011:12:39
2.659,962.737758.05711:13:09
2.658,6411.736769.79311:13:39
2.663,377.174776.96711:14:09
2.661,807.658784.62511:14:39
2.660,223.940788.56511:15:09
2.661,275.604794.16911:15:39
2.662,853.180797.34911:16:09
2.663,544.038801.38711:16:39
2.667,127.037808.42411:18:09
2.665,543.930812.35411:19:39
2.665,0213.122825.47611:20:09
2.665,542.795828.27111:20:39
2.664,239.736838.00711:21:39
2.663,182.080840.08711:22:39
2.663,71432840.51911:23:09
2.664,233.290843.80911:23:39
2.667,643.030846.83911:24:39
2.665,0220846.85911:25:39
2.661,089.060855.91911:27:39
2.661,601.000856.91911:28:09
2.662,13300857.21911:28:39
2.660,551.000858.21911:29:09
2.660,034.109862.32811:29:39
2.663,181.600863.92811:30:09
2.662,131.110865.03811:30:39
2.661,605.798870.83611:31:39
2.661,085.792876.62811:32:09
2.656,881.980878.60811:32:39
2.656,35884879.49211:33:09
2.657,40125879.61711:33:39
2.660,0313.799893.41611:34:09
2.660,551.430894.84611:34:39
2.660,03225895.07111:35:09
2.660,55430895.50111:35:39
2.661,604.500900.00111:36:09
2.662,312.997902.99811:37:09
2.660,3150903.04811:37:39
2.651,652.827905.87511:38:39
2.649,55750906.62511:39:09
2.647,981.020907.64511:40:09
2.652,189.298916.94311:40:39
2.649,555.420922.36311:41:39
2.648,50420922.78311:42:39
2.649,551.250924.03311:43:09
2.645,561.235925.26811:43:39
2.646,611.000926.26811:44:09
2.644,514.624930.89211:44:39
2.647,142.400933.29211:45:39
2.643,201.000934.29211:46:09
2.643,721.311935.60311:47:09
2.647,932.731938.33411:48:09
2.646,355.945944.27911:48:39
2.647,313.383947.66211:50:09
2.649,23278947.94011:50:39
2.649,76500948.44011:51:09
2.650,811.700950.14011:52:09
2.652,911.000951.14011:52:39
2.650,811.366952.50611:53:09
2.648,631.754954.26011:53:39
2.649,59311954.57111:55:09
2.647,9316.804971.37511:55:39
2.650,552.050973.42511:56:09
2.647,9314.895988.32011:57:39
2.646,401.230989.55011:58:39
2.645,881.220990.77011:59:39
2.646,932.500993.27012:00:09
2.645,88750994.02012:00:39
2.644,3012.9151.006.93512:02:09
2.642,206.3801.013.31512:02:39
2.641,673.4571.016.77212:03:09
2.644,306.2051.022.97712:03:39
2.642,202.5401.025.51712:05:09
2.642,721.8001.027.31712:06:09
2.642,203381.027.65512:07:09
2.643,785001.028.15512:08:09
2.642,201.5001.029.65512:09:09
2.643,253.0841.032.73912:09:39
2.642,724.6001.037.33912:10:09
2.642,675.2861.042.62512:10:39
2.643,201.1001.043.72512:11:09
2.645,831841.043.90912:12:09
2.644,512001.044.10912:12:39
2.643,997.9711.052.08012:13:39
2.646,091.6311.053.71112:14:39
2.643,994.1001.057.81112:16:09
2.646,093.5001.061.31112:17:39
2.644,781.4051.062.71612:18:39
2.643,784441.063.16012:19:09
2.642,784.0781.067.23812:22:09
2.641,461.3641.068.60212:22:39
2.640,943.2501.071.85212:23:39
2.641,464.3761.076.22812:27:09
2.639,541.4711.077.69912:28:39
2.639,027.1311.084.83012:29:39
2.637,701.4791.086.30912:30:09
2.633,513.0781.089.38712:30:39
2.632,463.5001.092.88712:31:09
2.631,674.0111.096.89812:31:39
2.632,636721.097.57012:32:39
2.638,574.3821.101.95212:33:09
2.638,058.3681.110.32012:34:09
2.637,0030.2481.140.56812:34:39
2.634,954.6841.145.25212:35:39
2.633,635001.145.75212:36:09
2.634,68221.145.77412:36:39
2.636,003.5101.149.28412:37:09
2.638,634.9781.154.26212:37:39
2.637,522.9611.157.22312:39:09
2.635,951.5751.158.79812:41:39
2.637,524.9181.163.71612:44:09
2.636,733.5001.167.21612:45:09
2.635,166.5551.173.77112:48:09
2.637,004.6301.178.40112:49:39
2.635,686.8281.185.22912:54:09
2.636,731.7581.186.98712:54:39
2.638,575.5351.192.52212:57:09
2.638,059211.193.44312:57:39
2.637,526201.194.06312:58:09
2.639,363001.194.36312:59:09
2.639,897501.195.11313:00:09
2.641,201.6681.196.78113:02:09
2.641,721.3921.198.17313:03:09
2.641,205.3141.203.48713:03:39
2.639,621.0111.204.49813:04:09
2.640,154.1301.208.62813:05:39
2.639,622.7791.211.40713:06:09
2.641,463.4801.214.88713:06:39
2.640,944.5091.219.39613:07:09
2.641,461.0101.220.40613:08:09
2.641,995.0671.225.47313:08:39
2.638,152.4501.227.92313:10:39
2.638,678.3991.236.32213:15:39
2.636,054.3101.240.63213:18:39
2.635,055601.241.19213:19:39
2.635,577.4351.248.62713:20:09
2.634,523.4201.252.04713:22:39
2.633,569391.252.98613:23:09
2.633,043061.253.29213:23:39
2.634,098.9971.262.28913:24:39
2.633,049191.263.20813:25:09
2.632,512.5811.265.78913:25:39
2.631,462.4561.268.24513:26:39
2.632,774201.268.66513:28:39
2.634,881.1331.269.79813:32:39
2.634,351951.269.99313:33:39
2.632,775.8051.275.79813:35:09
2.633,831.4001.277.19813:37:39
2.632,771.3741.278.57213:40:09
2.632,253.5351.282.10713:41:39
2.630,946.0001.288.10713:42:09
2.631,9916.3161.304.42313:43:39
2.633,301.0001.305.42313:44:09
2.631,387731.306.19613:44:39
2.629,816981.306.89413:45:09
2.628,2319.5021.326.39613:45:39
2.626,6577.8621.404.25813:46:09
2.625,088.0251.412.28313:46:39
2.622,9819.6451.431.92813:47:09
2.621,498.9571.440.88513:47:39
2.625,0833.6221.474.50713:48:09
2.624,554.9141.479.42113:49:09
2.625,089.6331.489.05413:49:39
2.622,4512.6501.501.70413:50:09
2.627,703.5001.505.20413:50:39
2.625,609251.506.12913:53:09
2.625,082.8201.508.94913:53:39
2.623,762.2001.511.14913:54:09
2.625,082.2941.513.44313:55:09
2.625,601.5371.514.98013:57:09
2.627,706.5001.521.48013:58:09
2.628,239.5511.531.03113:59:09
2.627,702001.531.23113:59:39
2.629,284.5001.535.73114:00:09
2.625,606.0021.541.73314:00:39
2.626,3917.3981.559.13114:01:09
2.629,0221.559.13314:02:39
2.627,709521.560.08514:05:39
2.625,297881.560.87314:06:09
2.625,825001.561.37314:06:39
2.627,732.1401.563.51314:09:09
2.632,197.7811.571.29414:09:39
2.631,6612.7681.584.06214:11:09
2.632,191501.584.21214:11:39
2.636,921.7221.585.93414:12:39
2.633,508101.586.74414:13:09
2.635,084.4451.591.18914:14:09
2.635,604.0521.595.24114:15:39
2.634,035.9011.601.14214:18:09
2.636,136001.601.74214:24:09
2.634,55151.601.75714:25:09
2.633,556701.602.42714:26:09
2.635,134.4471.606.87414:29:39
2.634,825381.607.41214:30:39
2.633,503801.607.79214:31:09
2.625,221401.607.93214:31:39
2.623,645051.608.43714:33:09
2.624,692061.608.64314:34:39
2.626,012001.608.84314:35:09
2.624,961501.608.99314:38:09
2.624,011.4001.610.39314:40:09
2.629,76751.610.46814:40:39
2.628,45941.610.56214:43:09
2.627,146.7501.617.31214:48:39
2.627,664.7701.622.08214:51:39
2.628,612.7991.624.88114:52:09
2.629,662.4841.627.36514:53:09
2.630,192501.627.61514:54:39
2.629,661.8111.629.42614:56:09
2.629,935.5521.634.97814:57:09
2.628,402.1181.637.09614:58:39
2.627,887681.637.86414:59:09
2.626,567531.638.61715:02:39
2.627,0911.5091.650.12615:03:39
2.626,562.9051.653.03115:04:39
2.626,046.2301.659.26115:05:39
2.626,564.0001.663.26115:06:09
2.625,255.7141.668.97515:07:09
2.624,725111.669.48615:07:39
2.623,672.7651.672.25115:08:39
2.622,671761.672.42715:09:09
2.627,669.3651.681.79215:12:09
2.626,613.1211.684.91315:17:09
2.628,715.0001.689.91315:18:39
2.627,661.1681.691.08115:19:39
2.626,619.0181.700.09915:22:39
2.627,661001.700.19915:23:09
2.626,611.7711.701.97015:24:09
2.625,304.3001.706.27015:25:39
2.626,351.4001.707.67015:26:09
2.626,885.2601.712.93015:30:09
2.625,823001.713.23015:31:39
2.625,301.0001.714.23015:32:09
2.626,262701.714.50015:33:09
2.632,024.0641.718.56415:33:39
2.634,117.6331.726.19715:34:09
2.632,274.1001.730.29715:35:09
2.632,798381.731.13515:36:09
2.631,227.1551.738.29015:36:39
2.629,732.0731.740.36315:38:09
2.628,426.5461.746.90915:38:39
2.627,421531.747.06215:39:09
2.628,738.5291.755.59115:40:09
2.627,775.6381.761.22915:42:09
2.629,691.1611.762.39015:42:39
2.636,264.5001.766.89015:43:09
2.635,304561.767.34615:44:09
2.634,251.0001.768.34615:44:39
2.632,942.4001.770.74615:46:09
2.633,942011.770.94715:48:09
2.632,622.4591.773.40615:48:39
2.633,155091.773.91515:49:09
2.633,675.3331.779.24815:51:39
2.626,004.1041.783.35215:52:09
2.628,1011.0001.794.35215:52:39
2.626,001.2891.795.64115:53:09
2.625,471.3111.796.95215:53:39
2.634,112.3601.799.31215:55:09
2.634,639501.800.26215:55:39
2.631,0528.3991.828.66115:57:09
2.631,572.2201.830.88115:57:39
2.631,054761.831.35716:02:39
2.633,676.8001.838.15716:04:09
2.632,104001.838.55716:05:39
2.634,722.1871.840.74416:07:09
2.636,643.1541.843.89816:07:39
2.634,726.2511.850.14916:08:09
2.634,205.2681.855.41716:09:39
2.630,527.7121.863.12916:11:39
2.631,052.7001.865.82916:12:39
2.630,527.0601.872.88916:15:09
2.631,052.8001.875.68916:15:39
2.630,001.7001.877.38916:16:09
2.630,521.0001.878.38916:16:39
2.629,733.5721.881.96116:17:09
2.628,688.8761.890.83716:18:39
2.628,165.7391.896.57616:19:09
2.629,737.0291.903.60516:20:09
2.629,219.6761.913.28116:21:39
2.629,7318.4211.931.70216:22:39
2.628,4210.7701.942.47216:24:09
2.628,9556.3811.998.85316:28:39
2.628,422.0002.000.85316:29:09
2.631,052.0272.002.88016:30:09
2.630,527.4262.010.30616:31:09
2.631,574.2242.014.53016:31:39
2.630,525.3962.019.92616:32:09
2.632,013.8982.023.82416:32:39
2.629,3822.2052.046.02916:33:39
2.628,421.6002.047.62916:34:09
2.629,4713.5092.061.13816:35:39
2.627,9025.6952.086.83316:36:39
2.628,428.5002.095.33316:37:39
2.627,906.1002.101.43316:38:09
2.626,3219.4002.120.83316:38:39
2.627,90502.120.88316:39:09
2.630,528.3302.129.21316:39:39
2.626,847.0032.136.21616:40:09
2.627,908.6132.144.82916:40:39
2.628,4217.3542.162.18316:41:39
2.629,3813.8542.176.03716:44:09
2.627,374.9882.181.02516:44:39
2.627,465.9382.186.96316:45:09
2.626,946002.187.56316:45:39
2.627,463.6612.191.22416:46:09
2.626,9412.3002.203.52416:47:09
2.626,8419.7552.223.27916:47:39
2.628,421002.223.37916:48:39
2.630,0913.3502.236.72916:49:39
2.629,0912.2752.249.00416:50:09
2.630,143.6962.252.70016:50:39
2.629,097.2092.259.90916:51:39
2.630,402.1222.262.03116:52:09
2.630,9318.7822.280.81316:52:39
2.630,402.8792.283.69216:53:09
2.626,4613.3322.297.02416:54:09
2.631,7112.0702.309.09416:54:39
2.632,7624.0002.333.09416:56:09
2.632,717.0772.340.17116:56:39
2.631,669.9602.350.13116:58:39
2.631,1914.0962.364.22716:59:09
2.636,423.5552.367.78216:59:39
2.637,438.3462.376.12817:00:09
2.636,471.8762.378.00417:10:09
2.641,1098.7062.476.71017:10:39

Ιστορικό

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