Τιμές Μετοχών

FTSE ΧΑ ΤΑΞΙΔΙΑ ΚΑΙ ΑΝΑΨΥΧΗ

ΔΤΑ

1.685,55

Μεταβολή -11,24 (-0,66%)

Τελ. ενημ: 17:11:07 - 18-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.702,29 1.696,79 1.733,81 1.733,81
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.682,30 1.644,75 1.635,73 1.372,93
Άνοιγμα 1.697,06
Προηγούμενο Κλείσιμο 1.696,79
Όγκος 1.245.808
Τζίρος 4.785.651
Πράξεις 349
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.697,069.6589.65810:30:37
1.697,702.82512.48310:31:37
1.698,343.03315.51610:32:07
1.699,055.39820.91410:32:37
1.698,341.79522.70910:33:07
1.698,592.46825.17710:34:37
1.695,752.99628.17310:35:07
1.697,1771428.88710:35:37
1.695,423.73132.61810:36:07
1.697,637.14439.76210:37:07
1.697,112.42142.18310:38:37
1.697,1710542.28810:39:07
1.697,262.31744.60510:40:37
1.697,0985045.45510:41:07
1.696,553.23048.68510:41:37
1.696,462.23050.91510:42:07
1.696,383.92854.84310:43:07
1.697,807.84662.68910:44:07
1.697,3216.20478.89310:44:37
1.695,992.85181.74410:45:07
1.696,5176882.51210:45:37
1.690,755.80888.32010:46:07
1.693,678.61096.93010:46:37
1.692,6928.774125.70410:48:07
1.691,352.209127.91310:48:37
1.687,812.206130.11910:49:07
1.687,101.000131.11910:49:37
1.687,1811.790142.90910:50:07
1.687,276.220149.12910:51:07
1.682,309.328158.45710:52:07
1.695,063.939162.39610:52:37
1.689,595.187167.58310:54:07
1.689,543.000170.58310:54:37
1.689,564.500175.08310:55:37
1.689,596.030181.11310:56:07
1.689,673.150184.26310:57:07
1.696,764.025188.28810:57:37
1.701,023.100191.38810:58:07
1.694,296.778198.16610:58:37
1.694,373.638201.80410:59:07
1.694,57410202.21410:59:37
1.694,65110202.32411:00:07
1.694,85222202.54611:00:37
1.694,605.917208.46311:02:07
1.694,513.825212.28811:02:37
1.694,712.000214.28811:03:07
1.694,881.100215.38811:03:37
1.695,046.365221.75311:04:07
1.696,025.647227.40011:05:37
1.696,2721.410248.81011:06:37
1.695,465.727254.53711:07:07
1.695,21417254.95411:07:37
1.694,932.246257.20011:08:07
1.697,771.794258.99411:08:37
1.697,434.150263.14411:09:07
1.694,34250263.39411:09:37
1.694,50800264.19411:10:07
1.697,091.132265.32611:10:37
1.696,296.819272.14511:11:37
1.694,882.383274.52811:12:37
1.694,715.000279.52811:13:37
1.694,901279.52911:14:07
1.692,5839279.56811:14:37
1.694,001.196280.76411:15:37
1.694,202.494283.25811:16:37
1.693,4412.396295.65411:17:37
1.693,4110.000305.65411:18:37
1.692,37500306.15411:19:07
1.692,294.300310.45411:19:37
1.692,392.002312.45611:21:07
1.692,66605313.06111:22:37
1.694,872.500315.56111:23:07
1.693,89500316.06111:23:37
1.694,87201316.26211:24:37
1.694,161.500317.76211:25:37
1.694,081.500319.26211:26:07
1.695,501.935321.19711:27:37
1.695,224.425325.62211:28:07
1.693,883.368328.99011:29:07
1.693,815.000333.99011:30:37
1.693,611.200335.19011:33:07
1.691,484.922340.11211:42:37
1.693,682.501342.61311:43:37
1.692,27604343.21711:44:37
1.695,55473343.69011:45:37
1.695,661.800345.49011:48:07
1.695,714.491349.98111:50:07
1.695,78505350.48611:50:37
1.696,6010.022360.50811:54:07
1.694,483.182363.69011:54:37
1.692,3526.844390.53411:55:37
1.693,063.000393.53411:56:07
1.691,642.048395.58211:56:37
1.694,4830.752426.33411:57:07
1.694,501.004427.33811:58:37
1.698,051.841429.17912:01:37
1.698,759.325438.50412:02:37
1.700,172.800441.30412:03:07
1.698,753.368444.67212:05:07
1.698,362.123446.79512:06:37
1.698,171.405448.20012:07:07
1.697,97145448.34512:07:37
1.697,262.716451.06112:08:07
1.698,053.221454.28212:09:07
1.701,79700454.98212:10:07
1.701,872.000456.98212:11:37
1.701,761456.98312:12:07
1.698,931.351458.33412:13:07
1.698,66142458.47612:14:07
1.701,50839459.31512:14:37
1.697,961.286460.60112:15:07
1.698,041.000461.60112:17:07
1.700,172.489464.09012:20:37
1.702,294.127468.21712:22:07
1.702,232.590470.80712:23:07
1.698,776.853477.66012:24:07
1.701,61920478.58012:26:37
1.694,522.537481.11712:27:07
1.694,492.430483.54712:29:37
1.694,334.222487.76912:35:37
1.691,75890488.65912:36:07
1.691,561.583490.24212:36:37
1.692,00912491.15412:39:07
1.694,13500491.65412:39:37
1.696,972.808494.46212:40:37
1.697,131.200495.66212:41:07
1.691,461.148496.81012:42:07
1.695,726.982503.79212:43:37
1.695,801.999505.79112:44:07
1.696,51414506.20512:45:37
1.695,975.507511.71212:46:07
1.694,554.057515.76912:46:37
1.694,542.200517.96912:47:37
1.695,96100518.06912:48:37
1.694,545.968524.03712:51:07
1.694,623.000527.03712:51:37
1.694,8213527.05012:52:07
1.694,75189527.23912:53:37
1.694,042.000529.23912:54:37
1.694,301.450530.68912:56:07
1.694,412.293532.98212:57:07
1.692,281.000533.98212:58:37
1.694,413.053537.03512:59:37
1.692,28300537.33513:01:07
1.692,24100537.43513:03:37
1.693,66500537.93513:04:07
1.693,471.700539.63513:06:37
1.694,268.093547.72813:07:37
1.694,71697548.42513:08:07
1.694,886.781555.20613:10:37
1.696,29527555.73313:11:07
1.699,393.266558.99913:12:07
1.699,311.148560.14713:12:37
1.699,22500560.64713:14:07
1.699,056.110566.75713:14:37
1.699,032.477569.23413:16:37
1.698,836.636575.87013:24:37
1.699,001575.87113:25:07
1.696,171.161577.03213:25:37
1.699,71167577.19913:26:37
1.699,6610.000587.19913:27:37
1.696,11635587.83413:28:07
1.695,8510.377598.21113:29:07
1.695,8310.000608.21113:30:07
1.695,66759608.97013:30:37
1.695,6712.899621.86913:32:07
1.695,6417.899639.76813:32:37
1.695,72500640.26813:33:07
1.699,1912.014652.28213:34:07
1.695,64410652.69213:37:37
1.695,893.855656.54713:39:37
1.694,48540657.08713:40:37
1.695,891.045658.13213:41:07
1.694,482.397660.52913:43:07
1.694,871.000661.52913:43:37
1.694,703.063664.59213:47:07
1.694,623.155667.74713:48:07
1.694,364.269672.01613:49:07
1.694,2713.879685.89513:49:37
1.695,371.515687.41013:50:37
1.695,333.000690.41013:51:07
1.695,21712691.12213:52:07
1.695,141.200692.32213:52:37
1.692,936.191698.51313:53:07
1.695,793.562702.07513:53:37
1.695,841.161703.23613:54:07
1.700,09625703.86113:55:07
1.694,42509704.37013:58:07
1.694,59423704.79313:58:37
1.694,953.550708.34314:00:37
1.694,692.456710.79914:04:07
1.694,72900711.69914:06:07
1.694,52454712.15314:06:37
1.693,303.368715.52114:07:07
1.693,102.474717.99514:08:37
1.693,3020718.01514:09:37
1.694,011.000719.01514:10:07
1.693,30787719.80214:11:07
1.693,2646.119765.92114:12:07
1.693,065.088771.00914:13:07
1.693,32735771.74414:13:37
1.693,442.250773.99414:14:07
1.692,024.444778.43814:16:07
1.693,392.074780.51214:16:37
1.697,655780.51714:17:07
1.693,39335780.85214:18:37
1.693,131.333782.18514:19:37
1.692,231.024783.20914:20:37
1.691,472.320785.52914:21:07
1.691,546785.53514:22:37
1.693,041.619787.15414:24:07
1.693,08801787.95514:24:37
1.693,793.583791.53814:30:07
1.697,2621.500813.03814:31:37
1.697,2310.000823.03814:32:37
1.697,27245823.28314:33:07
1.697,31360823.64314:34:07
1.695,551.052824.69514:34:37
1.696,261.725826.42014:38:07
1.697,872.001828.42114:38:37
1.697,834.000832.42114:40:07
1.697,851.233833.65414:41:07
1.697,66250833.90414:42:07
1.696,041.486835.39014:42:37
1.695,296.871842.26114:43:37
1.695,101.086843.34714:44:07
1.695,14517843.86414:44:37
1.695,172.000845.86414:45:37
1.695,364.039849.90314:48:37
1.695,39250850.15314:49:07
1.695,58350850.50314:50:37
1.695,62649851.15214:52:07
1.694,92620851.77214:52:37
1.694,691.894853.66614:53:07
1.694,651.000854.66614:53:37
1.695,36676855.34214:54:37
1.695,405.000860.34214:55:07
1.695,45800861.14214:55:37
1.696,071.239862.38114:56:07
1.694,743.838866.21914:56:37
1.694,542.548868.76714:58:07
1.694,74200868.96714:58:37
1.694,691.250870.21714:59:07
1.694,741.825872.04215:02:07
1.694,692.888874.93015:05:07
1.694,657.000881.93015:07:37
1.697,296.621888.55115:09:07
1.697,49672889.22315:12:07
1.696,07200889.42315:12:37
1.696,041.120890.54315:14:37
1.697,46200890.74315:15:07
1.697,07301891.04415:18:07
1.695,141.574892.61815:18:37
1.695,181.775894.39315:19:37
1.695,141.517895.91015:21:37
1.694,941.196897.10615:22:07
1.695,651.106898.21215:27:37
1.695,704.683902.89515:31:07
1.695,481.321904.21615:31:37
1.694,731.300905.51615:32:07
1.694,021.000906.51615:33:07
1.694,21286906.80215:34:07
1.694,921.277908.07915:37:07
1.694,953.850911.92915:37:37
1.694,30396912.32515:39:07
1.692,894.481916.80615:39:37
1.692,818.030924.83615:41:37
1.694,23200925.03615:42:37
1.694,501.050926.08615:43:07
1.693,08566926.65215:45:07
1.693,34160926.81215:46:07
1.693,151.121927.93315:46:37
1.693,10887928.82015:48:37
1.693,8120928.84015:49:07
1.692,84301929.14115:49:37
1.693,553.002932.14315:51:37
1.693,90106932.24915:52:07
1.693,812.210934.45915:53:37
1.694,561.933936.39215:55:37
1.694,483.795940.18715:57:37
1.696,612.888943.07515:58:37
1.696,57800943.87515:59:37
1.696,53669944.54416:00:07
1.694,177.171951.71516:02:07
1.694,255.905957.62016:03:37
1.693,99200957.82016:06:37
1.695,411.000958.82016:07:37
1.694,703.425962.24516:09:37
1.694,661.000963.24516:10:07
1.694,621.851965.09616:11:07
1.694,4927.199992.29516:11:37
1.693,6532.3791.024.67416:12:07
1.694,452.0101.026.68416:12:37
1.693,901.2771.027.96116:13:07
1.693,201.2501.029.21116:15:07
1.693,247001.029.91116:16:37
1.693,328001.030.71116:17:37
1.693,411001.030.81116:18:37
1.694,112.0501.032.86116:19:07
1.694,822.8951.035.75616:19:37
1.694,783.6251.039.38116:21:37
1.694,822.5001.041.88116:22:07
1.693,411.3481.043.22916:22:37
1.695,532.5501.045.77916:23:07
1.694,111011.045.88016:23:37
1.694,164.4811.050.36116:24:37
1.693,454961.050.85716:28:07
1.692,931.2701.052.12716:29:07
1.692,234801.052.60716:30:07
1.693,6471.052.61416:31:37
1.692,236291.053.24316:34:07
1.691,565.4991.058.74216:35:07
1.692,982501.058.99216:36:07
1.692,274621.059.45416:36:37
1.692,981.0001.060.45416:37:07
1.692,933.0001.063.45416:38:07
1.692,236651.064.11916:38:37
1.692,981.2231.065.34216:40:07
1.692,894.0001.069.34216:40:37
1.692,863.6921.073.03416:41:07
1.692,823.2711.076.30516:42:07
1.692,623.5001.079.80516:42:37
1.692,666.0991.085.90416:43:37
1.692,701.0101.086.91416:45:07
1.692,586.5821.093.49616:46:07
1.691,871.9011.095.39716:47:37
1.690,931.9811.097.37816:48:07
1.690,733.2581.100.63616:49:37
1.690,691.3001.101.93616:50:07
1.690,731.7151.103.65116:50:37
1.690,774.3001.107.95116:51:07
1.690,581.9501.109.90116:51:37
1.691,011.7421.111.64316:53:07
1.691,726201.112.26316:54:07
1.690,971.8381.114.10116:54:37
1.691,723.8001.117.90116:55:07
1.691,018781.118.77916:55:37
1.691,685.1891.123.96816:56:07
1.692,4710.2671.134.23516:56:37
1.693,182.7151.136.95016:57:07
1.692,791181.137.06816:57:37
1.692,081.9571.139.02516:58:07
1.690,7926.5861.165.61116:58:37
1.693,63611.165.67216:59:07
1.690,603.2631.168.93516:59:37
1.693,964.7831.173.71817:00:07
1.693,70251.173.74317:00:37
1.693,7419.3881.193.13117:10:37
1.685,5552.6771.245.80817:11:07

Ιστορικό

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