Τιμές Μετοχών

FTSE ΧΑ ΚΟΙΝΗΣ ΩΦΕΛΕΙΑΣ

ΔΚΩ

2.849,80

Μεταβολή 26,42 (0,94%)

Τελ. ενημ: 17:11:00 - 20-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2.849,80 2.850,76 2.914,22 2.914,22
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2.812,12 2.772,27 2.701,97 1.759,37
Άνοιγμα 2.821,71
Προηγούμενο Κλείσιμο 2.823,38
Όγκος 1.095.773
Τζίρος 3.920.759
Πράξεις 307
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2.821,712.6742.67410:30:30
2.828,28522.72610:31:30
2.827,752.3375.06310:32:00
2.826,181.4586.52110:32:30
2.825,656177.13810:33:30
2.820,85107.14810:34:00
2.821,385007.64810:34:30
2.820,856.25913.90710:36:00
2.821,382.70016.60710:36:30
2.821,901.64918.25610:39:30
2.823,4818.67836.93410:44:00
2.819,809.46846.40210:44:30
2.818,232.48448.88610:45:00
2.821,2340849.29410:45:30
2.814,662.94352.23710:46:00
2.817,661.41753.65410:47:00
2.818,193.11956.77310:47:30
2.817,5086557.63810:48:00
2.816,971.49559.13310:49:00
2.816,4522559.35810:49:30
2.815,9213059.48810:51:00
2.815,403.35962.84710:52:30
2.814,353.08965.93610:53:00
2.818,834.97170.90710:53:30
2.812,1265071.55710:54:00
2.814,745.43876.99510:54:30
2.815,792.30079.29510:55:00
2.814,745.08084.37510:55:30
2.821,4668485.05910:56:00
2.815,7974685.80510:56:30
2.817,373.45989.26410:57:00
2.818,682.50091.76410:57:30
2.816,062.00093.76410:58:00
2.816,5841694.18010:59:30
2.822,701.20095.38011:00:00
2.826,648595.46511:00:30
2.826,071.04696.51111:02:00
2.825,078896.59911:02:30
2.821,521.45898.05711:06:00
2.823,626.253104.31011:06:30
2.828,35500104.81011:07:00
2.822,6212104.82211:07:30
2.823,151.619106.44111:08:00
2.825,251.500107.94111:09:30
2.822,6214.450122.39111:10:00
2.824,544.083126.47411:11:00
2.821,66369126.84311:11:30
2.825,3460126.90311:12:00
2.824,031.000127.90311:14:30
2.820,871.168129.07111:15:30
2.820,358.098137.16911:17:00
2.819,91960138.12911:18:00
2.818,95150138.27911:18:30
2.819,481.550139.82911:21:00
2.817,904.994144.82311:23:30
2.816,421.700146.52311:24:00
2.817,471.969148.49211:25:00
2.817,04628149.12011:25:30
2.820,19761149.88111:26:00
2.817,56780150.66111:26:30
2.817,042.636153.29711:27:00
2.818,35100153.39711:29:00
2.817,391.250154.64711:30:00
2.813,245.071159.71811:33:30
2.814,55335160.05311:34:00
2.815,51127160.18011:34:30
2.812,516.148166.32811:39:30
2.813,47950167.27811:40:00
2.812,163.254170.53211:40:30
2.814,16294170.82611:41:30
2.817,13106170.93211:42:00
2.814,161.240172.17211:43:30
2.816,082172.17411:44:00
2.815,551.890174.06411:45:30
2.816,08170174.23411:46:00
2.815,557.272181.50611:52:00
2.815,03100181.60611:52:30
2.819,821.045182.65111:53:00
2.823,661.460184.11111:53:30
2.823,141.600185.71111:54:00
2.824,14106185.81711:54:30
2.825,45261186.07811:56:00
2.824,14500186.57811:56:30
2.823,0910186.58811:57:00
2.825,091.656188.24411:57:30
2.821,25323188.56711:58:00
2.822,301.331189.89812:01:00
2.825,192.874192.77212:02:30
2.827,191.667194.43912:06:30
2.826,663.574198.01312:08:30
2.825,873.329201.34212:10:00
2.822,304.880206.22212:12:30
2.823,61261206.48312:14:00
2.824,14453206.93612:16:00
2.823,613.476210.41212:20:00
2.822,561.547211.95912:20:30
2.823,52100212.05912:21:30
2.822,56214212.27312:23:30
2.821,251.000213.27312:24:00
2.822,562.367215.64012:24:30
2.822,043.221218.86112:26:00
2.823,096.800225.66112:26:30
2.825,712.798228.45912:27:00
2.821,771.674230.13312:28:00
2.819,771.850231.98312:28:30
2.820,822.423234.40612:29:00
2.819,772.069236.47512:34:00
2.819,252.745239.22012:37:30
2.820,823.452242.67212:39:00
2.819,771.004243.67612:39:30
2.817,771.806245.48212:42:00
2.818,771.359246.84112:42:30
2.816,255.764252.60512:43:00
2.816,777.387259.99212:43:30
2.815,46272260.26412:44:00
2.817,511.228261.49212:46:00
2.818,82253261.74512:47:00
2.820,82900262.64512:47:30
2.819,77484263.12912:48:30
2.819,982.875266.00412:49:00
2.819,464.372270.37612:49:30
2.819,043.361273.73712:50:00
2.820,041.050274.78712:51:00
2.818,46826275.61312:51:30
2.820,561.000276.61312:52:30
2.823,4515.248291.86112:56:30
2.828,33168292.02912:57:00
2.824,754.496296.52512:58:30
2.822,39573297.09812:59:00
2.825,80602297.70012:59:30
2.827,80707298.40713:00:00
2.829,643.039301.44613:01:00
2.831,641.213302.65913:01:30
2.830,07500303.15913:02:30
2.828,07406303.56513:03:30
2.830,073.662307.22713:06:00
2.828,154.074311.30113:06:30
2.829,463.361314.66213:07:00
2.827,462.111316.77313:09:00
2.829,464.612321.38513:13:30
2.828,46160321.54513:15:30
2.831,34507322.05213:17:00
2.829,81634322.68613:17:30
2.830,03295322.98113:18:30
2.828,714.700327.68113:19:30
2.827,711.797329.47813:20:30
2.829,03566330.04413:21:30
2.828,03212330.25613:22:00
2.824,879.327339.58313:23:30
2.829,3411.379350.96213:24:00
2.831,9733350.99513:24:30
2.833,28252351.24713:25:00
2.826,713.436354.68313:25:30
2.823,831.619356.30213:26:00
2.825,411.700358.00213:26:30
2.826,46151358.15313:27:00
2.823,831.530359.68313:27:30
2.822,83832360.51513:28:30
2.823,103.517364.03213:29:00
2.823,831.335365.36713:29:30
2.822,83210365.57713:30:00
2.823,831.782367.35913:33:00
2.826,4611.898379.25713:35:00
2.825,46500379.75713:35:30
2.824,465.688385.44513:38:30
2.816,435.211390.65613:39:00
2.817,431.134391.79013:40:00
2.814,80460392.25013:40:30
2.812,752.929395.17913:41:00
2.812,231.193396.37213:41:30
2.813,541.705398.07713:45:30
2.814,80132.359530.43614:00:30
2.814,856.587537.02314:01:00
2.815,127.979545.00214:01:30
2.813,876.781551.78314:02:00
2.817,872.028553.81114:02:30
2.817,352.068555.87914:05:00
2.819,971.143557.02214:06:30
2.821,023.706560.72814:11:30
2.820,50610561.33814:12:00
2.821,816.345567.68314:14:30
2.825,752.120569.80314:15:00
2.824,75300570.10314:17:00
2.823,445.291575.39414:18:30
2.824,444.773580.16714:19:30
2.823,135.377585.54414:20:00
2.822,133585.54714:21:30
2.821,13469586.01614:24:00
2.823,23500586.51614:24:30
2.822,70435586.95114:25:00
2.823,75465587.41614:25:30
2.827,757.260594.67614:29:30
2.826,703.405598.08114:31:30
2.830,204.557602.63814:35:00
2.829,24200602.83814:35:30
2.826,0910.261613.09914:36:30
2.825,562.917616.01614:38:30
2.828,444.183620.19914:41:00
2.827,39321620.52014:43:00
2.828,96955621.47514:44:00
2.829,176.213627.68814:45:30
2.831,6116.771644.45914:46:00
2.826,8820.257664.71614:46:30
2.827,932.989667.70514:47:30
2.829,513.917671.62214:48:00
2.826,882.112673.73414:49:00
2.826,366.434680.16814:50:00
2.826,8812.155692.32314:51:30
2.826,3612.979705.30214:52:30
2.825,831.290706.59214:53:00
2.826,361.511708.10314:55:30
2.825,041.029709.13214:56:30
2.823,991.135710.26714:57:00
2.821,896.332716.59914:57:30
2.818,221.310717.90914:58:00
2.818,043.005720.91414:58:30
2.823,15635721.54914:59:30
2.822,1012.310733.85915:00:00
2.823,101.702735.56115:00:30
2.825,722.630738.19115:07:00
2.827,30114738.30515:08:00
2.828,30614738.91915:11:00
2.829,302.023740.94215:11:30
2.830,877.479748.42115:12:30
2.832,191.200749.62115:15:00
2.834,11413750.03415:16:30
2.837,784.446754.48015:19:00
2.835,161.000755.48015:23:00
2.834,42790756.27015:24:00
2.833,422.000758.27015:24:30
2.833,161.300759.57015:27:00
2.834,731759.57115:28:00
2.838,4110.009769.58015:29:00
2.839,374.675774.25515:30:00
2.836,741.486775.74115:30:30
2.838,661.071776.81215:32:00
2.841,291776.81315:33:30
2.839,19701777.51415:35:00
2.842,865.000782.51415:38:00
2.839,199.000791.51415:38:30
2.842,349.482800.99615:40:00
2.839,19388801.38415:42:30
2.838,19143801.52715:44:30
2.837,19239801.76615:45:00
2.835,87482802.24815:46:00
2.835,351.000803.24815:46:30
2.835,87801804.04915:48:00
2.835,351.650805.69915:53:00
2.830,55100805.79915:54:30
2.831,86427806.22615:56:00
2.829,76471806.69715:59:30
2.828,454.626811.32316:01:00
2.827,451.806813.12916:02:00
2.828,76599813.72816:02:30
2.829,761.042814.77016:03:30
2.831,342.000816.77016:04:00
2.830,0350816.82016:06:30
2.832,03378817.19816:07:30
2.830,11700817.89816:09:00
2.832,03300818.19816:09:30
2.830,971.000819.19816:10:00
2.832,292.000821.19816:13:30
2.832,81324821.52216:14:30
2.832,291.879823.40116:16:00
2.834,21650824.05116:18:00
2.835,78425824.47616:19:00
2.836,74401824.87716:20:30
2.838,6613.714838.59116:23:30
2.834,666.260844.85116:24:30
2.834,141.189846.04016:25:00
2.835,105.539851.57916:25:30
2.834,14350851.92916:26:30
2.833,611.331853.26016:27:30
2.833,093.100856.36016:28:00
2.834,1419856.37916:29:00
2.834,6610.557866.93616:29:30
2.833,6110.500877.43616:30:00
2.833,092.737880.17316:31:30
2.832,563.275883.44816:33:30
2.831,252.000885.44816:34:00
2.830,25574886.02216:34:30
2.830,77700886.72216:35:00
2.829,7210.709897.43116:36:30
2.828,676.397903.82816:37:00
2.829,7210.026913.85416:39:30
2.831,824.232918.08616:41:30
2.835,82500918.58616:42:00
2.834,7760918.64616:43:30
2.833,81133918.77916:47:00
2.835,821.512920.29116:48:00
2.836,871.804922.09516:48:30
2.838,19516922.61116:49:00
2.836,873.009925.62016:49:30
2.836,612.277927.89716:50:30
2.837,487.546935.44316:51:00
2.833,986.772942.21516:51:30
2.832,41894943.10916:52:00
2.830,418.789951.89816:53:00
2.833,044.569956.46716:54:30
2.834,952.389958.85616:55:00
2.831,018.831967.68716:56:30
2.831,451.536969.22316:57:30
2.830,452.103971.32616:58:30
2.831,971.503972.82916:59:00
2.835,39349973.17816:59:30
2.831,971.090974.26817:00:00
2.849,80121.5051.095.77317:11:00

Ιστορικό

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