Τιμές Μετοχών

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ

ΣΑΓΔ

1.395,79

Μεταβολή 10,48 (0,76%)

Τελ. ενημ: 17:12:39 - 13-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.396,44 1.415,98 1.424,57 1.464,31
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.381,36 1.384,10 1.289,92 979,18
Άνοιγμα 1.385,75
Προηγούμενο Κλείσιμο 1.385,31
Όγκος
Τζίρος
Πράξεις 756
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.385,750010:30:39
1.385,290010:31:09
1.385,660010:31:39
1.385,120010:32:09
1.385,800010:32:39
1.385,880010:33:09
1.386,410010:33:39
1.387,060010:34:09
1.386,480010:34:39
1.386,120010:35:09
1.387,300010:35:39
1.387,350010:36:09
1.387,830010:36:39
1.387,690010:37:09
1.387,660010:37:39
1.387,610010:38:09
1.387,280010:38:39
1.387,530010:39:09
1.387,440010:39:39
1.387,100010:40:09
1.387,020010:40:39
1.386,670010:41:09
1.386,610010:41:39
1.386,680010:42:09
1.386,690010:42:39
1.386,420010:43:09
1.386,010010:43:39
1.385,360010:44:09
1.384,100010:44:39
1.384,140010:45:09
1.384,120010:45:39
1.383,900010:46:09
1.383,520010:46:39
1.383,200010:47:09
1.383,160010:47:39
1.381,900010:48:09
1.381,940010:48:39
1.381,750010:49:09
1.382,240010:49:39
1.382,030010:50:09
1.381,360010:50:39
1.381,850010:51:09
1.381,900010:51:39
1.382,330010:52:09
1.382,340010:52:39
1.383,100010:53:09
1.383,280010:53:39
1.383,430010:54:09
1.383,250010:54:39
1.383,510010:55:09
1.383,850010:55:39
1.383,310010:56:09
1.383,220010:56:39
1.382,790010:57:09
1.382,960010:57:39
1.383,060010:58:09
1.383,290010:58:39
1.383,450010:59:09
1.383,160010:59:39
1.383,500011:00:39
1.383,440011:01:09
1.383,670011:01:39
1.383,700011:02:09
1.384,480011:02:39
1.384,580011:03:09
1.385,000011:03:39
1.385,090011:04:09
1.385,470011:04:39
1.385,340011:05:09
1.384,980011:05:39
1.385,390011:06:09
1.385,980011:06:39
1.386,000011:07:09
1.386,310011:07:39
1.386,700011:08:09
1.386,760011:08:39
1.386,740011:09:09
1.386,970011:09:39
1.388,070011:10:09
1.387,440011:10:39
1.387,940011:11:09
1.387,740011:11:39
1.387,980011:12:09
1.388,560011:12:39
1.388,520011:13:09
1.388,460011:13:39
1.388,490011:14:09
1.388,520011:14:39
1.388,730011:15:09
1.388,910011:15:39
1.389,220011:16:09
1.388,940011:16:39
1.389,320011:17:09
1.389,300011:17:39
1.389,570011:18:09
1.389,810011:18:39
1.389,610011:19:09
1.389,440011:19:39
1.389,570011:20:09
1.389,510011:20:39
1.389,540011:21:09
1.389,240011:21:39
1.389,200011:22:09
1.388,960011:22:39
1.388,770011:23:09
1.388,600011:23:39
1.388,150011:24:09
1.387,900011:24:39
1.387,490011:25:09
1.387,450011:25:39
1.387,230011:26:39
1.386,700011:27:09
1.387,160011:27:39
1.386,910011:28:09
1.387,000011:28:39
1.386,840011:29:09
1.386,360011:29:39
1.386,090011:30:09
1.386,080011:30:39
1.385,590011:31:09
1.385,780011:31:39
1.385,720011:32:09
1.385,780011:32:39
1.385,770011:33:09
1.385,920011:33:39
1.386,020011:34:09
1.385,600011:34:39
1.385,970011:35:09
1.386,110011:35:39
1.385,600011:36:09
1.386,180011:36:39
1.386,160011:37:39
1.386,270011:38:09
1.386,360011:38:39
1.386,430011:39:09
1.386,450011:39:39
1.386,370011:40:09
1.386,800011:40:39
1.386,430011:41:09
1.386,340011:41:39
1.386,230011:42:09
1.386,150011:42:39
1.385,690011:43:09
1.385,580011:43:39
1.385,230011:44:09
1.385,150011:44:39
1.385,060011:45:09
1.385,110011:45:39
1.385,200011:46:09
1.385,270011:46:39
1.385,320011:47:09
1.385,010011:47:39
1.385,160011:48:09
1.385,090011:48:39
1.385,140011:49:09
1.385,510011:49:39
1.385,540011:50:09
1.385,070011:50:39
1.385,010011:51:09
1.385,050011:51:39
1.384,890011:52:09
1.385,250011:52:39
1.385,470011:53:09
1.386,030011:53:39
1.386,170011:54:09
1.386,130011:54:39
1.386,200011:55:09
1.386,610011:55:39
1.386,920011:56:09
1.386,740011:56:39
1.386,880011:57:09
1.386,740011:57:39
1.386,720011:58:09
1.386,810011:58:39
1.386,840011:59:09
1.386,630011:59:39
1.386,510012:00:09
1.386,310012:00:39
1.386,840012:01:09
1.386,800012:01:39
1.386,880012:02:09
1.386,360012:03:09
1.386,290012:03:39
1.386,280012:04:09
1.386,230012:04:39
1.386,420012:05:09
1.386,300012:05:39
1.386,360012:06:09
1.386,410012:06:39
1.386,430012:07:09
1.386,440012:07:39
1.386,380012:08:09
1.386,350012:08:39
1.385,860012:09:09
1.386,050012:09:39
1.386,390012:10:09
1.386,290012:10:39
1.386,210012:11:09
1.386,270012:11:39
1.386,450012:12:09
1.386,810012:12:39
1.386,950012:13:09
1.388,020012:13:39
1.388,710012:14:09
1.388,510012:14:39
1.388,520012:15:09
1.388,470012:15:39
1.388,460012:16:09
1.388,630012:16:39
1.388,780012:17:09
1.388,980012:17:39
1.388,860012:18:09
1.389,330012:18:39
1.389,240012:19:09
1.389,270012:19:39
1.389,510012:20:09
1.389,450012:20:39
1.389,620012:21:09
1.390,060012:21:39
1.390,000012:22:09
1.389,880012:22:39
1.389,540012:23:09
1.389,060012:23:39
1.389,260012:24:09
1.388,950012:24:39
1.388,900012:25:09
1.388,830012:25:39
1.389,090012:26:09
1.389,070012:26:39
1.389,240012:27:09
1.389,300012:27:39
1.388,980012:28:09
1.388,870012:28:39
1.388,830012:29:09
1.388,970012:29:39
1.388,950012:30:09
1.388,790012:30:39
1.388,940012:31:09
1.388,870012:33:09
1.388,850012:33:39
1.388,880012:34:09
1.389,560012:34:39
1.389,850012:35:09
1.389,790012:35:39
1.389,990012:36:09
1.389,730012:36:39
1.389,840012:37:09
1.390,040012:37:39
1.389,640012:38:09
1.389,400012:38:39
1.389,790012:39:09
1.389,960012:39:39
1.390,600012:40:09
1.390,310012:40:39
1.390,200012:41:09
1.390,730012:41:39
1.390,580012:42:09
1.390,350012:42:39
1.390,310012:43:09
1.390,460012:43:39
1.390,220012:44:09
1.390,280012:44:39
1.390,330012:45:09
1.390,320012:45:39
1.390,360012:46:09
1.390,330012:46:39
1.390,440012:47:09
1.390,550012:47:39
1.390,630012:48:09
1.390,470012:48:39
1.390,530012:49:09
1.390,460012:49:39
1.390,660012:50:09
1.390,500012:50:39
1.390,460012:51:09
1.390,880012:51:39
1.391,060012:52:09
1.391,220012:52:39
1.391,270012:53:09
1.391,380012:53:39
1.391,890012:54:09
1.392,150012:54:39
1.392,310012:55:09
1.392,090012:55:39
1.392,100012:56:09
1.392,020012:56:39
1.392,170012:57:09
1.391,910012:57:39
1.392,110012:58:09
1.392,080012:58:39
1.391,840012:59:09
1.391,670012:59:39
1.391,790013:00:09
1.391,730013:00:39
1.391,670013:01:09
1.391,620013:01:39
1.391,660013:02:09
1.391,350013:02:39
1.391,400013:03:09
1.391,620013:03:39
1.391,700013:04:09
1.391,570013:04:39
1.391,290013:05:09
1.390,950013:05:39
1.391,080013:06:09
1.391,010013:06:39
1.390,880013:07:09
1.390,970013:07:39
1.390,220013:08:09
1.389,890013:08:39
1.390,050013:09:09
1.389,980013:09:39
1.389,840013:10:09
1.389,900013:10:39
1.389,750013:11:09
1.389,930013:11:39
1.389,970013:12:09
1.389,890013:12:39
1.389,900013:13:09
1.390,180013:13:39
1.390,090013:14:09
1.390,070013:14:39
1.389,840013:15:09
1.389,680013:16:09
1.389,770013:16:39
1.389,880013:17:09
1.389,790013:17:39
1.389,290013:18:09
1.389,440013:18:39
1.389,740013:19:09
1.389,960013:19:39
1.390,290013:20:09
1.390,440013:21:09
1.390,450013:21:39
1.390,790013:22:09
1.391,090013:22:39
1.391,290013:23:09
1.391,360013:23:39
1.391,640013:24:09
1.391,500013:24:39
1.391,680013:25:09
1.391,480013:25:39
1.391,050013:26:09
1.391,090013:26:39
1.391,400013:27:09
1.391,360013:27:39
1.391,200013:28:09
1.391,380013:29:09
1.391,430013:29:39
1.391,030013:30:09
1.390,900013:30:39
1.390,980013:31:09
1.391,020013:31:39
1.391,070013:32:09
1.391,200013:32:39
1.391,010013:33:39
1.390,720013:34:09
1.390,600013:34:39
1.390,320013:35:09
1.390,600013:35:39
1.390,670013:36:09
1.390,540013:36:39
1.390,550013:37:09
1.390,450013:37:39
1.390,280013:38:09
1.390,300013:38:39
1.390,500013:39:09
1.390,790013:39:39
1.391,210013:40:09
1.390,680013:40:39
1.390,840013:41:09
1.391,100013:41:39
1.391,080013:42:09
1.390,840013:42:39
1.390,940013:43:09
1.390,920013:43:39
1.390,850013:44:09
1.391,230013:44:39
1.391,030013:45:09
1.391,130013:45:39
1.391,210013:46:09
1.392,290013:46:39
1.393,810013:47:09
1.393,630013:47:39
1.392,740013:48:09
1.392,550013:48:39
1.392,630013:49:09
1.392,480013:49:39
1.392,890013:50:09
1.393,030013:50:39
1.392,670013:51:09
1.392,760013:51:39
1.393,060013:52:09
1.393,300013:52:39
1.393,370013:53:09
1.393,210013:53:39
1.392,560013:54:09
1.392,810013:54:39
1.393,050013:55:09
1.392,880013:55:39
1.393,000013:56:09
1.392,990013:56:39
1.392,780013:57:39
1.393,140013:58:09
1.393,130013:58:39
1.393,260013:59:09
1.393,210013:59:39
1.393,290014:00:09
1.393,250014:00:39
1.393,390014:01:09
1.395,780014:01:39
1.395,930014:02:09
1.394,690014:02:39
1.394,770014:03:09
1.394,690014:03:39
1.394,830014:04:09
1.395,030014:04:39
1.394,880014:05:09
1.394,750014:05:39
1.394,320014:06:09
1.394,280014:06:39
1.394,440014:07:09
1.394,500014:07:39
1.394,440014:08:09
1.394,370014:08:39
1.394,220014:09:09
1.393,670014:09:39
1.393,870014:10:09
1.393,910014:10:39
1.393,710014:11:09
1.393,820014:11:39
1.393,770014:12:09
1.393,130014:12:39
1.393,250014:13:09
1.393,150014:13:39
1.393,270014:14:09
1.393,360014:14:39
1.392,970014:15:09
1.393,480014:15:39
1.392,450014:16:09
1.392,330014:16:39
1.392,150014:17:09
1.392,060014:17:39
1.392,020014:18:09
1.391,930014:19:09
1.391,630014:19:39
1.391,530014:20:09
1.391,540014:20:39
1.391,530014:21:09
1.391,200014:21:39
1.390,940014:22:09
1.390,950014:22:39
1.391,040014:23:09
1.390,980014:23:39
1.391,050014:24:09
1.391,080014:24:39
1.391,290014:25:09
1.391,510014:25:39
1.391,280014:26:09
1.391,340014:26:39
1.391,170014:27:09
1.391,030014:27:39
1.391,040014:28:09
1.391,060014:29:09
1.390,860014:29:39
1.390,710014:30:09
1.390,080014:30:39
1.390,060014:31:09
1.390,030014:31:39
1.390,240014:32:09
1.389,970014:32:39
1.390,080014:33:09
1.390,380014:33:39
1.389,970014:34:09
1.389,880014:35:39
1.389,700014:36:09
1.389,340014:36:39
1.389,320014:37:09
1.389,280014:37:39
1.389,210014:38:09
1.389,070014:38:39
1.389,050014:39:09
1.389,080014:39:39
1.389,220014:40:09
1.388,990014:40:39
1.389,250014:41:09
1.389,080014:41:39
1.389,180014:42:09
1.388,830014:42:39
1.389,110014:43:09
1.389,010014:43:39
1.388,930014:44:09
1.388,580014:45:09
1.388,340014:45:39
1.388,620014:46:09
1.388,550014:46:39
1.388,230014:47:09
1.388,280014:47:39
1.388,790014:48:39
1.388,880014:49:09
1.388,840014:49:39
1.388,650014:50:09
1.388,530014:50:39
1.388,750014:51:09
1.388,790014:51:39
1.388,770014:52:09
1.388,840014:52:39
1.388,620014:53:09
1.388,660014:53:39
1.388,690014:54:09
1.388,820014:54:39
1.388,310014:55:09
1.388,340014:55:39
1.388,330014:56:09
1.388,430014:56:39
1.388,500014:57:09
1.388,340014:57:39
1.388,370014:58:09
1.388,280014:58:39
1.388,460014:59:09
1.388,380015:00:09
1.388,180015:00:39
1.388,000015:01:09
1.388,140015:01:39
1.388,090015:02:09
1.388,330015:02:39
1.388,210015:03:09
1.388,120015:03:39
1.388,110015:04:09
1.388,240015:04:39
1.388,290015:05:09
1.388,460015:05:39
1.388,250015:06:09
1.388,060015:06:39
1.388,040015:07:09
1.388,360015:07:39
1.388,400015:08:09
1.388,770015:08:39
1.388,880015:09:09
1.388,830015:09:39
1.389,140015:10:09
1.389,150015:10:39
1.388,980015:11:09
1.389,410015:11:39
1.389,570015:12:09
1.389,840015:12:39
1.389,460015:13:09
1.389,710015:13:39
1.389,470015:14:09
1.389,540015:14:39
1.389,920015:15:09
1.389,780015:16:09
1.389,730015:16:39
1.389,640015:17:09
1.389,750015:17:39
1.389,690015:18:09
1.389,760015:18:39
1.389,770015:19:09
1.389,680015:19:39
1.389,960015:20:09
1.390,030015:20:39
1.389,910015:21:09
1.389,880015:22:09
1.389,960015:22:39
1.389,770015:23:09
1.389,930015:24:09
1.390,300015:24:39
1.390,130015:25:09
1.390,140015:25:39
1.390,640015:26:09
1.390,330015:26:39
1.390,340015:27:09
1.390,430015:27:39
1.390,600015:28:09
1.390,920015:28:39
1.390,540015:29:09
1.390,490015:29:39
1.390,500015:30:09
1.390,690015:30:39
1.391,120015:31:39
1.390,950015:32:09
1.391,110015:32:39
1.391,630015:33:09
1.391,540015:33:39
1.391,680015:34:09
1.391,940015:34:39
1.392,020015:35:09
1.392,250015:35:39
1.392,170015:36:09
1.392,140015:36:39
1.392,400015:37:09
1.392,260015:37:39
1.392,100015:38:09
1.392,010015:38:39
1.391,970015:39:09
1.392,050015:39:39
1.392,060015:40:09
1.392,140015:40:39
1.392,240015:41:09
1.392,470015:41:39
1.392,410015:42:09
1.392,620015:42:39
1.392,720015:43:09
1.392,630015:43:39
1.392,680015:44:09
1.392,760015:45:09
1.393,250015:45:39
1.393,230015:46:09
1.393,400015:46:39
1.393,220015:47:09
1.392,540015:47:39
1.392,570015:48:09
1.392,490015:48:39
1.392,350015:49:09
1.392,360015:49:39
1.392,500015:50:09
1.392,650015:50:39
1.392,720015:51:09
1.392,760015:51:39
1.392,870015:52:09
1.392,820015:52:39
1.392,960015:53:09
1.392,790015:54:09
1.392,650015:54:39
1.393,010015:55:09
1.392,820015:55:39
1.392,880015:56:09
1.392,920015:56:39
1.392,860015:57:09
1.392,840015:57:39
1.392,540015:58:09
1.392,580015:58:39
1.392,600015:59:09
1.392,720015:59:39
1.392,510016:00:09
1.392,540016:00:39
1.392,440016:01:09
1.392,290016:01:39
1.392,030016:02:09
1.392,140016:02:39
1.392,080016:03:09
1.392,120016:03:39
1.391,740016:04:09
1.392,080016:04:39
1.392,110016:05:09
1.391,910016:05:39
1.391,920016:06:09
1.391,950016:06:39
1.391,960016:07:09
1.392,000016:07:39
1.391,920016:08:09
1.392,030016:08:39
1.392,390016:09:09
1.392,290016:10:09
1.392,310016:10:39
1.392,300016:11:09
1.392,420016:11:39
1.392,520016:12:09
1.392,420016:12:39
1.392,460016:13:09
1.392,450016:13:39
1.392,250016:14:09
1.392,200016:14:39
1.392,410016:15:09
1.392,420016:15:39
1.392,360016:16:09
1.392,480016:16:39
1.392,400016:17:09
1.392,510016:17:39
1.392,480016:18:09
1.392,700016:18:39
1.392,900016:19:09
1.392,960016:20:09
1.393,030016:20:39
1.392,980016:21:09
1.392,870016:21:39
1.393,150016:22:09
1.393,330016:22:39
1.393,630016:23:09
1.392,990016:23:39
1.392,870016:24:09
1.392,950016:24:39
1.393,000016:25:09
1.393,280016:25:39
1.393,130016:26:09
1.392,830016:26:39
1.392,800016:27:09
1.392,830016:27:39
1.393,010016:28:09
1.392,910016:28:39
1.392,850016:29:09
1.392,450016:29:39
1.392,720016:30:09
1.392,750016:30:39
1.392,590016:31:09
1.392,330016:31:39
1.392,770016:32:09
1.392,610016:32:39
1.392,770016:33:09
1.392,450016:33:39
1.392,330016:34:09
1.392,050016:34:39
1.392,100016:35:39
1.391,930016:36:09
1.391,890016:36:39
1.392,060016:37:09
1.391,990016:37:39
1.391,900016:38:09
1.391,990016:38:39
1.392,050016:39:09
1.392,080016:39:39
1.391,990016:40:09
1.391,500016:40:39
1.391,120016:41:09
1.390,830016:41:39
1.391,310016:42:09
1.391,680016:42:39
1.391,120016:43:09
1.390,780016:43:39
1.390,550016:44:09
1.390,700016:44:39
1.390,780016:45:09
1.390,910016:45:39
1.390,760016:46:09
1.390,830016:46:39
1.390,730016:47:09
1.390,700016:47:39
1.390,670016:48:09
1.390,960016:48:39
1.390,740016:49:09
1.390,470016:49:39
1.390,250016:50:09
1.390,110016:50:39
1.389,840016:51:09
1.390,170016:51:39
1.390,660016:52:09
1.390,280016:52:39
1.390,710016:53:09
1.390,640016:53:39
1.390,590016:54:09
1.391,290016:54:39
1.391,970016:55:09
1.392,250016:55:39
1.392,540016:56:09
1.392,790016:56:39
1.394,180016:57:09
1.394,190016:57:39
1.394,830016:58:09
1.394,850016:58:39
1.395,200016:59:09
1.394,590016:59:39
1.394,200017:00:09
1.394,310017:00:39
1.396,440017:10:39
1.395,350017:11:09
1.395,790017:12:39

Ιστορικό

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