Τιμές Μετοχών

FTSE ΧΑ ΠΕΤΡΕΛΑΙΟΥ ΚΑΙ ΑΕΡΙΟΥ

ΔΠΑ

5.244,07

Μεταβολή 75,43 (1,46%)

Τελ. ενημ: 17:10:32 - 18-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
5.244,07 5.244,07 5.423,62 5.675,20
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
5.175,90 4.926,08 4.926,08 4.270,00
Άνοιγμα 5.181,34
Προηγούμενο Κλείσιμο 5.168,64
Όγκος 136.815
Τζίρος 2.523.674
Πράξεις 194
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
5.181,3420120110:31:02
5.184,691.3261.52710:36:32
5.179,25491.57610:39:32
5.175,903281.90410:43:02
5.195,031.1253.02910:47:32
5.198,386863.71510:48:02
5.205,096254.34010:50:32
5.201,742284.56810:52:32
5.198,384004.96810:53:02
5.218,515.26410.23210:54:02
5.211,8015010.38210:54:32
5.215,1599711.37910:57:32
5.221,8610011.47910:58:02
5.218,5115711.63611:00:02
5.221,863.10314.73911:00:32
5.225,2160715.34611:03:32
5.221,8653815.88411:04:02
5.218,511.54717.43111:06:32
5.216,9789418.32511:07:02
5.220,3279419.11911:07:32
5.216,9744019.55911:10:02
5.207,902619.58511:11:32
5.211,2517219.75711:12:32
5.214,601.38421.14111:13:32
5.211,2568021.82111:14:32
5.214,602521.84611:16:02
5.218,511.46023.30611:16:32
5.216,691.32024.62611:17:02
5.211,252.23726.86311:19:02
5.216,4241327.27611:20:02
5.221,863927.31511:20:32
5.218,511.47728.79211:21:02
5.215,1579629.58811:22:32
5.211,805029.63811:24:32
5.204,543529.67311:25:02
5.211,8011029.78311:27:02
5.208,4446330.24611:31:32
5.205,098430.33011:32:02
5.201,7417030.50011:32:32
5.194,4854231.04211:34:02
5.192,671.95432.99611:35:02
5.202,7328133.27711:35:32
5.199,3748533.76211:45:02
5.202,7320333.96511:50:32
5.199,3742734.39211:55:32
5.192,6725034.64211:56:32
5.194,4845035.09211:59:02
5.197,831.31736.40912:06:32
5.203,2838036.78912:07:02
5.205,091.05037.83912:09:02
5.203,2843838.27712:15:32
5.199,9234538.62212:16:32
5.203,281.34139.96312:18:32
5.193,221.87941.84212:26:32
5.191,4045242.29412:32:32
5.194,765042.34412:34:32
5.192,9426742.61112:37:02
5.196,574242.65312:42:02
5.194,761.87744.53013:01:32
5.198,1130444.83413:02:02
5.196,291.16846.00213:07:32
5.194,4832746.32913:08:02
5.197,8394047.26913:12:32
5.196,0214647.41513:15:32
5.202,7317047.58513:16:32
5.201,1938947.97413:17:32
5.199,3720048.17413:19:32
5.201,196148.23513:21:02
5.204,5416048.39513:23:32
5.201,1943348.82813:27:02
5.203,00148.82913:28:32
5.206,6316848.99713:42:02
5.209,9824649.24313:44:02
5.206,6325649.49913:47:02
5.209,9858750.08613:48:32
5.213,3415050.23613:50:02
5.215,1537250.60813:50:32
5.213,3484051.44813:55:02
5.215,154.06155.50914:02:02
5.218,511.21256.72114:12:32
5.220,322.19958.92014:15:02
5.218,515058.97014:15:32
5.220,322.68961.65914:31:02
5.223,6720061.85914:34:02
5.227,301.91763.77614:35:02
5.221,86063.77614:39:32
5.220,04063.77614:40:02
5.223,67063.77614:43:02
5.227,03063.77614:50:02
5.223,67063.77614:50:32
5.229,122.72566.50114:51:32
5.232,4772867.22914:52:02
5.235,8222867.45714:53:02
5.239,181.79369.25014:53:32
5.235,8218369.43314:55:02
5.227,03069.43314:50:02
5.223,67069.43314:50:32
5.223,67069.43314:51:02
5.237,6410069.53314:58:02
5.223,67069.53314:49:02
5.223,67069.53314:49:32
5.240,9923169.76414:59:02
5.233,7320069.96414:59:32
5.230,388470.04815:00:32
5.223,67070.04814:47:02
5.223,67070.04814:47:32
5.223,67070.04814:48:02
5.223,67070.04814:48:32
5.223,67070.04814:45:32
5.223,67070.04814:46:02
5.223,67070.04814:46:32
5.220,3260270.65015:04:02
5.216,971.20771.85715:05:02
5.223,67071.85714:44:02
5.223,67071.85714:44:32
5.223,67071.85714:45:02
5.220,04071.85714:41:32
5.220,04071.85714:42:02
5.220,04071.85714:42:32
5.223,67071.85714:43:02
5.223,67071.85714:43:32
5.220,321.69773.55415:08:32
5.216,9787774.43115:10:32
5.221,86074.43114:39:32
5.220,04074.43114:40:02
5.220,04074.43114:40:32
5.220,04074.43114:41:02
5.222,415274.48315:11:02
5.227,30074.48314:37:32
5.227,30074.48314:38:02
5.227,30074.48314:38:32
5.227,30074.48314:39:02
5.225,7626274.74515:13:32
5.222,416074.80515:14:02
5.225,7640075.20515:15:02
5.222,417975.28415:15:32
5.218,7880876.09215:16:32
5.216,9750076.59215:17:32
5.220,3220076.79215:23:02
5.222,139576.88715:23:32
5.220,3249677.38315:28:02
5.222,1374278.12515:39:02
5.218,5127178.39615:39:32
5.216,691.00079.39615:40:32
5.220,3222079.61615:43:32
5.216,9755680.17215:45:02
5.207,9031980.49115:46:02
5.211,252.03482.52515:49:02
5.213,0665083.17515:50:32
5.209,7157283.74715:51:32
5.213,0626184.00815:54:02
5.209,716684.07415:54:32
5.206,361.11585.18915:57:02
5.203,0093186.12015:58:02
5.196,2942786.54715:58:32
5.203,001.19787.74416:00:02
5.206,361.12188.86516:00:32
5.203,0020689.07116:02:02
5.210,2659089.66116:05:02
5.216,972.52692.18716:06:02
5.213,6129392.48016:06:32
5.216,9723992.71916:12:02
5.213,611.60794.32616:15:02
5.210,262.52996.85516:18:02
5.212,0777097.62516:19:32
5.205,376697.69116:21:32
5.207,181.02698.71716:24:02
5.210,5350599.22216:25:02
5.207,185099.27216:25:32
5.205,371599.28716:26:02
5.203,5549499.78116:28:02
5.206,9113599.91616:30:02
5.203,55275100.19116:33:32
5.205,371.000101.19116:34:32
5.212,07153101.34416:37:02
5.215,431.221102.56516:40:02
5.218,78993103.55816:40:32
5.215,4350103.60816:41:32
5.213,61630104.23816:42:02
5.220,32200104.43816:45:02
5.216,97401104.83916:47:32
5.209,71591105.43016:48:32
5.216,97100105.53016:49:32
5.220,32238105.76816:51:02
5.223,671.923107.69116:51:32
5.227,03308107.99916:52:02
5.223,6752108.05116:52:32
5.225,49323108.37416:53:02
5.218,781.850110.22416:55:02
5.216,9750110.27416:57:32
5.230,38953111.22716:58:32
5.220,32315111.54217:00:02
5.227,03222111.76417:00:32
5.244,0719.194130.95817:10:32

Ιστορικό

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