Τιμές Μετοχών

FTSE ΧΑ ΠΡΟΣΩΠ. ΚΑΙ ΟΙΚ. ΠΡ.

ΔΠΟ

9.155,79

Μεταβολή 129,22 (1,43%)

Τελ. ενημ: 17:13:02 - 18-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
9.288,24 9.313,52 9.313,52 9.911,44
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
9.104,75 9.026,57 8.347,17 6.235,64
Άνοιγμα 9.146,55
Προηγούμενο Κλείσιμο 9.026,57
Όγκος 608.065
Τζίρος 5.724.093
Πράξεις 296
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
9.146,5527227210:30:32
9.147,13227410:31:02
9.163,2263190510:32:32
9.155,186061.51110:36:32
9.143,111.8793.39010:37:02
9.136,271003.49010:40:02
9.137,6423.49210:42:02
9.145,925294.02110:46:02
9.144,262454.26610:46:32
9.145,031144.38010:47:32
9.149,421.1275.50710:49:02
9.150,79385.54510:49:32
9.149,421005.64510:50:32
9.153,443.2868.93110:54:32
9.152,85709.00110:55:32
9.148,834109.41110:57:02
9.144,731.07710.48811:00:02
9.148,7556911.05711:05:02
9.146,10101.156112.21311:07:02
9.143,36460112.67311:07:32
9.147,462112.67511:09:02
9.151,49700113.37511:11:32
9.150,901.329114.70411:17:02
9.160,8940.782155.48611:20:32
9.147,171.407156.89311:22:32
9.149,902156.89511:23:02
9.144,352.650159.54511:27:02
9.169,69794160.33911:30:02
9.170,50500160.83911:34:02
9.170,584.500165.33911:35:02
9.171,95100165.43911:39:32
9.184,011.155166.59411:46:02
9.167,931.898168.49211:46:32
9.169,10350168.84211:50:32
9.170,7546.787215.62911:54:32
9.169,10367215.99611:55:02
9.104,752.855218.85111:55:32
9.106,11352219.20311:56:02
9.146,331.434220.63711:58:02
9.144,97200220.83711:58:32
9.146,334220.84111:59:02
9.143,601.552222.39312:00:02
9.167,731.115223.50812:00:32
9.192,452.298225.80612:01:02
9.192,061225.80712:02:32
9.193,4387225.89412:07:02
9.192,8425225.91912:08:02
9.195,58245226.16412:09:32
9.197,23801226.96512:13:32
9.195,41250227.21512:14:02
9.195,773.000230.21512:15:02
9.175,66343230.55812:17:02
9.199,79292230.85012:19:02
9.186,362.564233.41412:20:02
9.183,34337233.75112:21:32
9.195,40399234.15012:22:32
9.195,99868235.01812:24:32
9.216,10618235.63612:26:32
9.200,01794236.43012:28:32
9.200,59406236.83612:30:02
9.199,426236.84212:31:02
9.200,42472237.31412:33:32
9.201,59889238.20312:34:32
9.209,63213238.41612:37:02
9.208,80250238.66612:38:02
9.201,15884239.55012:46:32
9.209,1950.252289.80212:49:32
9.211,5310.158299.96012:52:02
9.212,121299.96112:52:32
9.214,851.236301.19712:54:02
9.216,026.400307.59712:54:32
9.215,444.408312.00512:55:32
9.219,46392312.39712:57:02
9.231,53771313.16812:57:32
9.238,99305313.47312:59:02
9.267,14160313.63312:59:32
9.267,72301313.93413:01:02
9.259,68219314.15313:01:32
9.263,7049314.20213:02:02
9.264,29100314.30213:02:32
9.263,1267314.36913:03:32
9.262,534.000318.36913:04:32
9.263,701.598319.96713:06:32
9.251,641.465321.43213:07:32
9.247,032.261323.69313:08:02
9.237,332.169325.86213:09:32
9.225,26263326.12513:10:02
9.221,241.260327.38513:10:32
9.224,681.273328.65813:12:02
9.228,70166328.82413:14:02
9.229,294.352333.17613:22:32
9.232,02946334.12213:30:02
9.231,44100334.22213:31:02
9.232,02200334.42213:31:32
9.231,44200334.62213:32:02
9.230,77300334.92213:33:02
9.232,14306335.22813:33:32
9.236,16120335.34813:34:32
9.236,992335.35013:35:02
9.241,01239335.58913:35:32
9.241,721.108336.69713:36:32
9.237,6215.091351.78813:37:02
9.238,213.245355.03313:44:02
9.237,62130355.16313:44:32
9.251,34891356.05413:46:32
9.239,2886356.14013:47:02
9.241,039.579365.71913:49:02
9.241,621.201366.92013:49:32
9.241,896.330373.25013:50:02
9.244,343.517376.76713:51:02
9.244,65525377.29213:52:32
9.245,142.846380.13813:53:02
9.246,3150380.18813:54:32
9.245,141.590381.77813:55:32
9.247,38508382.28613:58:02
9.247,96219382.50513:59:32
9.246,791.393383.89814:00:02
9.241,11114384.01214:00:32
9.240,03584384.59614:01:02
9.244,06311384.90714:01:32
9.245,231.914386.82114:03:02
9.245,81104386.92514:04:02
9.244,44138387.06314:04:32
9.243,86485387.54814:05:02
9.246,592.009389.55714:09:02
9.245,23442389.99914:09:32
9.248,548.232398.23114:15:02
9.247,371.191399.42214:15:32
9.239,32150399.57214:17:02
9.247,37327399.89914:19:02
9.239,3210399.90914:19:32
9.239,913.670403.57914:21:02
9.239,561.600405.17914:22:32
9.238,973.130408.30914:23:32
9.233,897.424415.73314:24:32
9.241,93750416.48314:25:02
9.242,246416.48914:25:32
9.242,282.492418.98114:26:32
9.242,402.872421.85314:27:32
9.234,36266422.11914:29:02
9.235,531.500423.61914:30:32
9.239,55431424.05014:31:02
9.243,57456424.50614:34:32
9.235,53626425.13214:36:02
9.223,460425.13214:43:02
9.227,480425.13214:43:32
9.226,310425.13214:44:02
9.223,460425.13214:45:02
9.225,120425.13214:46:32
9.222,750425.13214:47:02
9.218,730425.13214:47:32
9.214,710425.13214:48:32
9.202,640425.13214:49:02
9.218,730425.13214:49:32
9.220,380425.13214:50:02
9.224,410425.13214:50:32
9.236,471.309426.44114:51:32
9.248,541.082427.52314:52:02
9.252,561.117428.64014:53:02
9.253,93500429.14014:53:32
9.256,291.741430.88114:54:32
9.260,321.175432.05614:56:02
9.220,380432.05614:50:02
9.224,410432.05614:50:32
9.224,410432.05614:51:02
9.256,211432.05714:57:02
9.202,640432.05714:49:02
9.218,730432.05714:49:32
9.261,97142432.19914:59:02
9.260,323.064435.26314:59:32
9.222,750435.26314:47:02
9.218,730435.26314:47:32
9.218,730435.26314:48:02
9.214,710435.26314:48:32
9.257,58875436.13815:02:32
9.256,21305436.44315:03:32
9.223,460436.44314:45:32
9.223,460436.44314:46:02
9.225,120436.44314:46:32
9.257,87500436.94315:05:02
9.226,310436.94314:44:02
9.226,310436.94314:44:32
9.223,460436.94314:45:02
9.265,91244437.18715:06:32
9.235,530437.18714:41:32
9.235,530437.18714:42:02
9.235,530437.18714:42:32
9.223,460437.18714:43:02
9.227,480437.18714:43:32
9.273,961.506438.69315:09:02
9.269,93361439.05415:10:02
9.264,74485439.53915:10:32
9.235,530439.53914:39:32
9.235,530439.53914:40:02
9.235,530439.53914:40:32
9.235,530439.53914:41:02
9.267,76899440.43815:11:02
9.283,851.541441.97915:13:02
9.235,530441.97914:37:32
9.235,530441.97914:38:02
9.235,530441.97914:38:32
9.235,530441.97914:39:02
9.283,54323442.30215:17:32
9.283,67318442.62015:20:32
9.275,631.500444.12015:22:32
9.287,2210.493454.61315:23:32
9.288,243.063457.67615:26:02
9.284,221.377459.05315:27:02
9.284,05692459.74515:27:32
9.276,011.512461.25715:28:02
9.276,17207461.46415:28:32
9.276,76180461.64415:29:02
9.260,71851462.49515:30:32
9.258,051.769464.26415:31:32
9.256,69124464.38815:34:02
9.256,10175464.56315:36:32
9.256,36386464.94915:38:32
9.264,40251465.20015:39:02
9.262,751.000466.20015:39:32
9.253,33285466.48515:42:32
9.254,70400466.88515:43:02
9.256,07500467.38515:45:02
9.268,14246467.63115:46:32
9.254,901.267468.89815:49:02
9.238,812.375471.27315:50:02
9.230,77600471.87315:51:02
9.233,42234472.10715:51:32
9.241,47121472.22815:52:02
9.239,811.184473.41215:56:32
9.225,992.339475.75115:57:02
9.226,2651475.80215:57:32
9.227,04490476.29215:58:02
9.227,17200476.49216:00:02
9.227,253.758480.25016:01:32
9.225,591.000481.25016:02:02
9.217,4793481.34316:02:32
9.217,7411.238492.58116:03:02
9.221,77713493.29416:04:02
9.222,35205493.49916:05:02
9.221,881493.50016:07:02
9.222,203493.50316:07:32
9.222,35431493.93416:10:02
9.226,37515494.44916:12:32
9.226,961494.45016:13:32
9.222,94844495.29416:14:02
9.221,77896496.19016:15:32
9.226,96301496.49116:16:02
9.225,79500496.99116:16:32
9.226,96473497.46416:17:32
9.228,611.080498.54416:19:32
9.244,701.205499.74916:20:32
9.232,64300500.04916:21:02
9.220,571.279501.32816:23:02
9.219,98500501.82816:24:02
9.215,96552502.38016:25:32
9.211,94150502.53016:26:32
9.215,962.353504.88316:28:02
9.215,381.980506.86316:28:32
9.214,79500507.36316:29:02
9.216,5521507.38416:29:32
9.192,42403507.78716:30:02
9.190,051.066508.85316:31:02
9.196,342.065510.91816:31:32
9.200,361.616512.53416:33:02
9.196,34200512.73416:34:02
9.194,9720512.75416:34:32
9.198,283.437516.19116:36:32
9.202,30460516.65116:39:32
9.190,243.097519.74816:40:32
9.166,114.856524.60416:41:02
9.178,172.416527.02016:42:32
9.170,13282527.30216:44:02
9.166,11546527.84816:44:32
9.154,041.912529.76016:45:02
9.151,671.237530.99716:46:02
9.153,33600531.59716:47:02
9.137,002.750534.34716:47:32
9.124,93600534.94716:48:02
9.145,202.811537.75816:49:02
9.132,893.109540.86716:49:32
9.147,94629541.49616:50:02
9.141,325.494546.99016:50:32
9.140,73776547.76616:51:32
9.145,92496548.26216:52:32
9.146,51212548.47416:54:02
9.106,052.009550.48316:55:02
9.144,101.392551.87516:55:32
9.117,072.277554.15216:57:02
9.121,26198554.35016:57:32
9.141,371.201555.55116:58:02
9.137,352.173557.72416:59:02
9.127,973.168560.89217:00:02
9.128,681.173562.06517:00:32
9.143,732.681564.74617:10:32
9.156,3829.188593.93417:11:02
9.155,795.209599.14317:13:02

Ιστορικό

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