Τιμές Μετοχών

FTSE ΧΑ ΠΡΟΣΩΠ. ΚΑΙ ΟΙΚ. ΠΡ.

ΔΠΟ

9.321,11

Μεταβολή -202,72 (-2,13%)

Τελ. ενημ: 14:58:42 - 19-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
9.514,83 9.597,39 9.911,44 9.911,44
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
9.194,59 9.321,11 8.598,99 6.235,64
Άνοιγμα 9.486,52
Προηγούμενο Κλείσιμο 9.523,83
Όγκος 313.273
Τζίρος 2.457.708
Πράξεις 217
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
9.486,521.3431.34310:31:42
9.487,697252.06810:33:12
9.487,955002.56810:33:42
9.508,4322.57010:34:42
9.496,395533.12310:35:12
9.484,341.1044.22710:35:42
9.487,651724.39910:36:12
9.487,904.0008.39910:37:42
9.483,892.05010.44910:38:12
9.483,9310.71021.15910:40:12
9.479,919.13030.28910:40:42
9.475,901.24031.52910:42:12
9.467,9461732.14610:43:12
9.467,876.27238.41810:44:12
9.467,485.40743.82510:45:42
9.478,161.11044.93510:46:12
9.478,1950045.43510:47:12
9.475,2789646.33110:48:12
9.482,002.74049.07110:49:42
9.482,193.02052.09110:50:12
9.480,831052.10110:51:12
9.468,7820352.30410:56:42
9.484,574.37056.67410:57:12
9.481,2749857.17210:57:42
9.481,587.00064.17210:59:42
9.481,3150064.67211:00:42
9.477,21264.67411:01:12
9.477,401.21065.88411:02:12
9.469,3782466.70811:02:42
9.485,472.10968.81711:04:12
9.487,131.00069.81711:04:42
9.487,162.50072.31711:08:12
9.484,43272.31911:08:42
9.485,0250272.82111:10:12
9.480,0654773.36811:10:42
9.479,931.40074.76811:12:12
9.480,062.70077.46811:12:42
9.478,69277.47011:13:12
9.514,8346777.93711:14:42
9.509,871.00078.93711:15:42
9.489,8020079.13711:16:42
9.505,861.01480.15111:18:12
9.503,0141180.56211:20:12
9.507,0282081.38211:20:42
9.506,983.01184.39311:21:42
9.511,0016784.56011:22:12
9.510,6150085.06011:22:42
9.506,6020085.26011:24:42
9.504,8510085.36011:25:12
9.504,722.64588.00511:29:42
9.508,731.80089.80511:30:42
9.506,0090090.70511:32:12
9.501,9958891.29311:34:42
9.497,9743191.72411:35:42
9.495,242.05193.77511:36:12
9.495,053.31697.09111:36:42
9.495,014.000101.09111:37:12
9.478,9530101.12111:37:42
9.478,915.010106.13111:41:12
9.479,1110106.14111:41:42
9.480,471.002107.14311:44:42
9.484,49200107.34311:45:12
9.482,831.100108.44311:45:42
9.480,1085108.52811:48:42
9.479,2210.600119.12811:51:12
9.473,55175119.30311:52:42
9.477,57551119.85411:53:12
9.470,82784120.63811:53:42
9.472,19610121.24811:54:12
9.473,35500121.74811:54:42
9.469,34407122.15511:55:42
9.470,99977123.13211:56:12
9.474,815.010128.14211:57:12
9.476,4620128.16211:57:42
9.468,07533128.69511:58:12
9.462,611.708130.40311:58:42
9.455,86388130.79111:59:12
9.453,21769131.56011:59:42
9.447,741.318132.87812:00:12
9.451,841132.87912:00:42
9.445,104.722137.60112:03:12
9.458,671.139138.74012:04:12
9.455,945138.74512:04:42
9.458,63101138.84612:05:12
9.458,44100138.94612:09:42
9.458,63300139.24612:10:12
9.466,665139.25112:10:42
9.466,921.000140.25112:11:12
9.458,89614140.86512:13:12
9.447,47649141.51412:13:42
9.445,821.500143.01412:14:12
9.445,913.416146.43012:15:12
9.441,891.918148.34812:17:42
9.439,16606148.95412:18:42
9.440,5351149.00512:19:12
9.440,372.000151.00512:19:42
9.440,53100151.10512:20:42
9.440,37700151.80512:21:12
9.436,322.403154.20812:21:42
9.437,883.042157.25012:22:42
9.437,682.000159.25012:24:12
9.437,8810159.26012:24:42
9.436,51720159.98012:27:12
9.437,882159.98212:28:12
9.429,85225160.20712:28:42
9.425,271.142161.34912:29:12
9.425,231.740163.08912:29:42
9.419,893.479166.56812:30:12
9.420,0861166.62912:30:42
9.413,42552167.18112:31:42
9.413,162.000169.18112:33:42
9.417,1856169.23712:34:42
9.413,16309169.54612:35:12
9.415,89582170.12812:36:12
9.419,2067170.19512:37:12
9.410,00620170.81512:37:42
9.407,2725170.84012:38:12
9.411,28943171.78312:39:12
9.407,27144171.92712:39:42
9.403,25700172.62712:40:12
9.404,62154172.78112:41:12
9.405,98146172.92712:41:42
9.404,33250173.17712:42:42
9.408,43173173.35012:44:12
9.399,111.004174.35412:44:42
9.407,141.210175.56412:45:42
9.408,801.159176.72312:50:12
9.410,4540176.76312:50:42
9.412,10100176.86312:51:42
9.404,073176.86612:54:12
9.400,06100176.96612:54:42
9.386,36927177.89312:56:12
9.358,26320178.21312:56:42
9.354,2439178.25212:57:12
9.352,5910178.26212:57:42
9.349,86140178.40212:58:12
9.365,9230178.43212:58:42
9.367,092178.43412:59:12
9.366,961.500179.93413:00:12
9.350,90350180.28413:01:12
9.353,63456180.74013:02:12
9.353,30200180.94013:02:42
9.357,48403181.34313:03:12
9.365,51709182.05213:03:42
9.357,482.578184.63013:07:42
9.353,46397185.02713:08:12
9.343,70725185.75213:09:42
9.339,68471186.22313:10:12
9.335,67371186.59413:10:42
9.332,94273186.86713:11:12
9.337,03151187.01813:11:42
9.333,02516187.53413:13:42
9.337,201.522189.05613:14:42
9.337,03400189.45613:15:12
9.334,307189.46313:16:12
9.330,29231189.69413:16:42
9.326,27951190.64513:18:42
9.326,44802191.44713:21:12
9.322,34212191.65913:24:42
9.318,33529192.18813:27:42
9.316,68863193.05113:29:12
9.328,72847193.89813:33:12
9.344,781193.89913:33:42
9.342,051.046194.94513:39:12
9.350,08787195.73213:39:42
9.352,81102195.83413:42:42
9.354,18488196.32213:43:12
9.361,00163196.48513:43:42
9.194,5956.967253.45213:59:42
9.298,98529253.98114:00:12
9.299,175253.98614:01:12
9.290,2016.342270.32814:01:42
9.294,21401270.72914:02:12
9.286,187.092277.82114:03:42
9.294,215.851283.67214:04:12
9.290,202.202285.87414:04:42
9.290,242.200288.07414:05:12
9.258,12650288.72414:06:12
9.266,151.475290.19914:07:12
9.226,001.327291.52614:08:12
9.270,16681292.20714:08:42
9.282,211292.20814:09:12
9.271,28439292.64714:10:12
9.272,9416292.66314:10:42
9.262,17208292.87114:12:12
9.260,89352293.22314:13:12
9.264,912.100295.32314:15:12
9.278,152.600297.92314:15:42
9.279,721.005298.92814:16:12
9.278,35552299.48014:18:12
9.279,72120299.60014:18:42
9.319,861299.60114:19:12
9.314,402.016301.61714:22:12
9.314,27500302.11714:23:12
9.321,3916302.13314:24:12
9.305,335302.13814:25:12
9.293,28216302.35414:28:12
9.293,41200302.55414:29:12
9.290,111.015303.56914:30:12
9.282,08500304.06914:33:12
9.274,05687304.75614:34:12
9.294,12739305.49514:35:12
9.307,2930305.52514:36:12
9.314,1227305.55214:36:42
9.316,851305.55314:38:12
9.317,4380305.63314:40:12
9.313,42501306.13414:41:42
9.306,751.832307.96614:45:42
9.306,491.373309.33914:46:42
9.294,45202309.54114:47:12
9.290,44555310.09614:48:12
9.266,35672310.76814:48:42
9.272,721.001311.76914:49:12
9.284,77832312.60114:50:12
9.292,80622313.22314:54:42
9.288,9949313.27214:58:12
9.321,111313.27314:58:42

Ιστορικό

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