Τιμές Μετοχών

FTSE ΧΑ ΤΑΞΙΔΙΑ ΚΑΙ ΑΝΑΨΥΧΗ

ΔΤΑ

1.687,90

Μεταβολή -13,54 (-0,80%)

Τελ. ενημ: 17:11:44 - 19-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.701,71 1.707,86 1.707,86 1.754,14
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.676,03 1.652,76 1.586,65 1.372,93
Άνοιγμα 1.700,40
Προηγούμενο Κλείσιμο 1.701,44
Όγκος 489.132
Τζίρος 2.782.620
Πράξεις 271
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.700,40404010:29:44
1.701,716.2806.32010:30:14
1.691,783326.65210:30:44
1.691,615027.15410:31:14
1.689,85507.20410:31:44
1.691,277217.92510:32:14
1.686,313.50011.42510:32:44
1.685,603.97615.40110:33:14
1.686,3156715.96810:34:14
1.685,602.16618.13410:36:14
1.684,1895119.08510:37:44
1.684,891.94521.03010:39:44
1.685,6080821.83810:40:44
1.686,1930122.13910:41:14
1.684,77422.14310:41:44
1.686,901.00923.15210:42:14
1.686,1916223.31410:42:44
1.686,905523.36910:47:14
1.687,6016523.53410:49:14
1.688,9750024.03410:51:44
1.690,39224.03610:53:14
1.691,101.20025.23610:54:14
1.690,811.04026.27610:54:44
1.687,564.50030.77610:55:14
1.687,394.96035.73610:55:44
1.690,22235.73810:57:44
1.690,9381536.55310:58:14
1.690,4120036.75310:59:14
1.691,044.00040.75311:00:14
1.690,7772141.47411:02:14
1.692,1990042.37411:02:44
1.690,072.42344.79711:03:14
1.690,3310544.90211:03:44
1.690,122.00646.90811:07:14
1.690,285.15852.06611:08:14
1.688,166.50258.56811:09:44
1.688,87258.57011:11:44
1.686,7416958.73911:12:44
1.688,8740159.14011:16:14
1.688,1668159.82111:19:44
1.688,871.02660.84711:25:14
1.688,1635561.20211:25:44
1.688,873.03564.23711:28:14
1.689,581.34365.58011:28:44
1.691,70165.58111:30:14
1.690,725065.63111:30:44
1.691,121.63067.26111:36:44
1.688,281.00068.26111:38:14
1.687,831.15369.41411:38:44
1.689,0550169.91511:40:14
1.688,8015.50085.41511:41:14
1.688,0965086.06511:41:44
1.688,801.00187.06611:42:14
1.688,0950087.56611:42:44
1.688,801.99989.56511:44:14
1.689,5939289.95711:45:44
1.688,881089.96711:47:44
1.688,936.20096.16711:48:44
1.688,973.05999.22611:49:44
1.689,681.034100.26011:51:14
1.689,101.110101.37011:52:14
1.689,80101101.47111:52:44
1.689,10331101.80211:55:44
1.686,972.926104.72811:57:14
1.688,39705105.43311:57:44
1.688,431.798107.23111:58:14
1.688,62110107.34111:59:14
1.688,574.500111.84112:01:44
1.687,86994112.83512:03:44
1.687,15388113.22312:04:14
1.687,212.055115.27812:05:14
1.686,9580115.35812:06:14
1.686,2421115.37912:06:44
1.684,114.872120.25112:09:44
1.684,82500120.75112:10:14
1.684,781120.75212:11:14
1.684,075.301126.05312:13:14
1.685,562.609128.66212:13:44
1.684,85660129.32212:14:14
1.686,271.220130.54212:17:14
1.685,561.982132.52412:19:44
1.685,511.700134.22412:25:14
1.685,532.071136.29512:26:44
1.684,82363136.65812:30:14
1.686,241.200137.85812:32:14
1.686,272.000139.85812:33:14
1.686,1824.000163.85812:35:14
1.684,7615163.87312:35:44
1.684,05611164.48412:36:14
1.684,762.617167.10112:37:44
1.684,64291167.39212:38:44
1.686,06697168.08912:40:14
1.686,693.551171.64012:43:14
1.686,81500172.14012:43:44
1.686,06672172.81212:44:44
1.686,02500173.31212:45:44
1.685,761.467174.77912:48:14
1.686,47500175.27912:49:14
1.686,21200175.47912:49:44
1.686,471.200176.67912:50:14
1.686,43700177.37912:55:14
1.685,72171177.55012:58:14
1.685,842.000179.55012:58:44
1.686,551.000180.55013:00:14
1.686,431.228181.77813:02:44
1.686,502.491184.26913:07:14
1.687,21201184.47013:13:44
1.686,112.358186.82813:14:14
1.685,905.200192.02813:14:44
1.685,64200192.22813:15:44
1.686,3552192.28013:17:14
1.686,61100192.38013:17:44
1.685,90241192.62113:20:14
1.686,611.309193.93013:21:44
1.688,741193.93113:22:14
1.688,48150194.08113:23:14
1.686,35225194.30613:25:44
1.685,641.056195.36213:27:14
1.688,3914.192209.55413:28:14
1.686,2720209.57413:28:44
1.681,3023.401232.97513:29:44
1.682,72547233.52213:31:14
1.682,01915234.43713:32:14
1.682,40220234.65713:32:44
1.681,703.155237.81213:36:44
1.682,402.600240.41213:37:44
1.681,70224240.63613:38:14
1.682,40512241.14813:39:14
1.681,70260241.40813:42:44
1.682,075241.41313:43:44
1.681,88502241.91513:44:14
1.681,925241.92013:44:44
1.682,632241.92213:45:14
1.682,3316.000257.92213:46:44
1.682,60349258.27113:47:14
1.682,897258.27813:47:44
1.682,18171258.44913:48:44
1.682,1450258.49913:49:44
1.682,853258.50213:51:44
1.682,65250258.75213:54:44
1.681,94230258.98213:55:44
1.681,55799259.78113:56:14
1.680,842.480262.26113:56:44
1.682,262.400264.66113:59:44
1.680,13334264.99514:00:44
1.682,261.208266.20314:08:44
1.682,97207266.41014:10:14
1.682,933.100269.51014:13:44
1.681,521.108270.61814:21:14
1.682,22303270.92114:21:44
1.683,64160271.08114:29:44
1.683,675.559276.64014:30:14
1.683,693.500280.14014:31:14
1.685,092.700282.84014:31:44
1.684,881.802284.64214:34:14
1.681,33581285.22314:41:44
1.682,04423285.64614:43:14
1.681,331.518287.16414:44:14
1.680,9410.118297.28214:45:14
1.683,782.825300.10714:48:14
1.683,97700300.80714:49:14
1.682,042.400303.20714:49:44
1.684,1750303.25714:54:14
1.683,9180303.33714:55:44
1.684,61403303.74014:56:44
1.684,8830303.77014:57:14
1.684,1750303.82014:57:44
1.684,88141303.96114:58:44
1.685,5850304.01115:01:14
1.687,001304.01215:01:44
1.685,58272304.28415:04:44
1.687,00339304.62315:06:14
1.687,71815305.43815:06:44
1.691,961.100306.53815:07:14
1.690,55436306.97415:08:14
1.691,26294307.26815:10:14
1.688,421.125308.39315:12:44
1.688,163.855312.24815:15:14
1.688,42200312.44815:15:44
1.688,0350312.49815:16:44
1.688,74404312.90215:17:14
1.688,48200313.10215:17:44
1.687,7750313.15215:19:14
1.689,89722313.87415:21:14
1.688,48400314.27415:22:14
1.689,651.909316.18315:23:44
1.689,39430316.61315:24:44
1.689,201.305317.91815:25:14
1.688,49744318.66215:26:44
1.687,081.482320.14415:28:44
1.686,37220320.36415:29:44
1.686,531.283321.64715:32:44
1.685,831.254322.90115:33:44
1.686,531.288324.18915:35:14
1.687,24876325.06515:35:44
1.689,82501325.56615:36:44
1.685,564.097329.66315:39:44
1.684,863329.66615:40:44
1.686,272.193331.85915:41:44
1.686,98100331.95915:43:44
1.685,56222332.18115:47:14
1.685,37725332.90615:49:14
1.684,66300333.20615:49:44
1.684,40502333.70815:50:14
1.685,37426334.13415:51:14
1.685,82720334.85415:52:14
1.686,332.060336.91415:52:44
1.686,851.086338.00015:53:14
1.686,1439338.03915:55:44
1.687,56199338.23815:56:14
1.686,14688338.92615:57:14
1.685,622.877341.80316:00:44
1.687,042.287344.09016:02:14
1.685,625.387349.47716:02:44
1.685,5210.910360.38716:03:44
1.685,391.454361.84116:05:44
1.685,787.132368.97316:06:44
1.683,662.200371.17316:08:14
1.684,37299371.47216:09:14
1.682,95368371.84016:11:44
1.684,371.068372.90816:12:44
1.684,49648373.55616:13:44
1.683,07100373.65616:14:14
1.684,491373.65716:14:44
1.684,23941374.59816:15:14
1.683,52877375.47516:16:14
1.682,431.590377.06516:19:14
1.680,81175377.24016:21:14
1.680,10967378.20716:22:14
1.679,4062378.26916:22:44
1.678,61835379.10416:23:14
1.679,321379.10516:23:44
1.678,61361379.46616:24:44
1.679,552.866382.33216:26:44
1.678,841.294383.62616:27:44
1.679,571.050384.67616:28:14
1.680,1073384.74916:29:44
1.680,81899385.64816:30:44
1.680,10500386.14816:31:14
1.677,972.711388.85916:31:44
1.676,551.135389.99416:32:44
1.676,03721390.71516:33:44
1.676,781.051391.76616:34:14
1.677,491.910393.67616:35:14
1.679,881.105394.78116:35:44
1.680,264.103398.88416:36:14
1.678,40205399.08916:36:44
1.681,231.422400.51116:37:14
1.683,321.379401.89016:38:44
1.681,91530402.42016:39:14
1.679,07600403.02016:39:44
1.679,27163403.18316:40:14
1.681,366403.18916:40:44
1.679,943.514406.70316:43:44
1.681,80848407.55116:44:14
1.681,914.713412.26416:48:44
1.679,79236412.50016:49:14
1.681,2169412.56916:50:44
1.680,502.073414.64216:52:44
1.679,274.221418.86316:54:14
1.679,08711419.57416:54:44
1.679,982.613422.18716:55:14
1.680,24734422.92116:56:14
1.680,76206423.12716:56:44
1.683,60596423.72316:57:14
1.684,261.173424.89616:57:44
1.684,002.613427.50916:58:44
1.679,071.516429.02516:59:14
1.681,27556429.58117:00:14
1.687,9751.899481.48017:10:14
1.687,907.652489.13217:11:44

Ιστορικό

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