Τιμές Μετοχών

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ

ΣΑΓΔ

1.410,59

Μεταβολή -4,49 (-0,32%)

Τελ. ενημ: 17:12:12 - 19-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.425,10 1.415,08 1.454,05 1.454,05
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.404,15 1.383,71 1.332,02 979,18
Άνοιγμα 1.418,90
Προηγούμενο Κλείσιμο 1.415,08
Όγκος
Τζίρος
Πράξεις 739
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.418,900010:29:42
1.419,510010:30:12
1.420,470010:30:42
1.418,630010:31:12
1.418,680010:31:42
1.418,850010:32:12
1.419,210010:32:42
1.419,610010:33:12
1.420,630010:33:42
1.420,640010:34:12
1.421,700010:34:42
1.421,470010:35:12
1.421,420010:35:42
1.421,390010:36:12
1.421,090010:36:42
1.421,190010:37:12
1.421,050010:37:42
1.421,170010:38:12
1.421,520010:38:42
1.421,390010:39:42
1.421,320010:40:12
1.421,360010:40:42
1.421,420010:41:12
1.422,170010:41:42
1.422,330010:42:12
1.422,080010:42:42
1.422,110010:43:12
1.421,790010:43:42
1.421,590010:44:12
1.421,630010:44:42
1.421,650010:45:12
1.421,710010:45:42
1.421,810010:46:12
1.421,660010:46:42
1.421,880010:47:12
1.421,870010:47:42
1.422,060010:48:12
1.421,790010:48:42
1.421,670010:49:12
1.421,950010:49:42
1.421,460010:50:12
1.420,730010:50:42
1.420,370010:51:12
1.420,340010:51:42
1.420,460010:52:12
1.420,550010:52:42
1.420,660010:53:12
1.420,730010:53:42
1.420,610010:54:12
1.420,600010:54:42
1.420,450010:55:12
1.420,330010:55:42
1.420,610010:56:12
1.419,980010:56:42
1.420,330010:57:12
1.419,970010:57:42
1.420,070010:58:12
1.419,660010:58:42
1.419,690010:59:12
1.419,620010:59:42
1.419,680011:00:12
1.419,210011:00:42
1.419,260011:01:12
1.419,500011:01:42
1.419,510011:02:12
1.419,460011:02:42
1.419,760011:03:12
1.419,770011:03:42
1.420,060011:04:12
1.419,890011:04:42
1.419,780011:05:12
1.419,820011:05:42
1.419,780011:06:42
1.419,650011:07:12
1.419,490011:08:12
1.419,430011:08:42
1.419,520011:09:12
1.419,410011:09:42
1.419,430011:10:12
1.420,060011:10:42
1.420,120011:11:12
1.420,430011:11:42
1.420,510011:12:12
1.420,480011:12:42
1.420,410011:13:12
1.420,530011:13:42
1.420,460011:14:12
1.420,940011:14:42
1.420,850011:15:12
1.420,900011:15:42
1.420,830011:16:12
1.421,110011:16:42
1.421,310011:17:12
1.421,810011:17:42
1.422,720011:18:12
1.423,160011:18:42
1.422,990011:19:12
1.422,690011:19:42
1.422,660011:20:12
1.422,870011:20:42
1.423,280011:21:12
1.423,840011:21:42
1.424,020011:22:12
1.424,200011:22:42
1.424,410011:23:12
1.424,530011:23:42
1.424,950011:24:12
1.425,100011:24:42
1.425,000011:25:12
1.425,060011:25:42
1.424,810011:26:12
1.424,250011:26:42
1.424,370011:27:12
1.423,920011:27:42
1.424,020011:28:12
1.423,950011:28:42
1.423,970011:29:12
1.423,860011:29:42
1.423,940011:30:12
1.424,130011:30:42
1.424,080011:31:12
1.423,900011:31:42
1.423,740011:32:12
1.424,020011:32:42
1.424,240011:33:12
1.424,210011:33:42
1.424,000011:34:12
1.423,410011:34:42
1.423,250011:35:12
1.422,280011:35:42
1.422,000011:36:12
1.421,760011:36:42
1.421,480011:37:12
1.421,340011:37:42
1.421,260011:38:12
1.421,120011:38:42
1.420,990011:39:12
1.420,910011:39:42
1.420,950011:40:42
1.420,940011:41:12
1.421,000011:41:42
1.420,790011:42:12
1.421,060011:42:42
1.421,020011:43:12
1.421,100011:43:42
1.421,200011:44:12
1.421,240011:44:42
1.421,190011:45:12
1.421,170011:45:42
1.421,150011:46:12
1.421,090011:46:42
1.421,110011:47:12
1.421,080011:48:12
1.420,660011:48:42
1.420,700011:49:12
1.420,350011:49:42
1.420,510011:50:12
1.420,500011:50:42
1.420,820011:51:12
1.420,660011:51:42
1.420,560011:52:12
1.419,850011:52:42
1.420,190011:53:12
1.419,750011:53:42
1.419,780011:54:12
1.419,480011:54:42
1.419,490011:55:12
1.419,340011:55:42
1.419,270011:56:12
1.419,350011:56:42
1.419,250011:57:12
1.419,280011:57:42
1.418,330011:58:12
1.417,970011:58:42
1.417,380011:59:12
1.417,040011:59:42
1.416,900012:00:12
1.417,010012:00:42
1.417,210012:01:12
1.416,970012:01:42
1.417,040012:02:12
1.417,180012:02:42
1.416,790012:03:12
1.417,340012:03:42
1.417,800012:04:12
1.418,010012:04:42
1.417,990012:05:12
1.418,230012:05:42
1.418,320012:06:12
1.418,560012:06:42
1.418,350012:07:12
1.418,580012:07:42
1.418,670012:08:12
1.418,760012:08:42
1.419,050012:09:12
1.419,020012:09:42
1.419,190012:10:12
1.419,120012:10:42
1.419,510012:11:12
1.419,540012:11:42
1.419,500012:12:12
1.418,860012:12:42
1.417,420012:13:12
1.418,310012:13:42
1.416,800012:14:12
1.417,360012:14:42
1.417,290012:15:12
1.417,240012:15:42
1.417,430012:16:42
1.417,470012:17:42
1.417,560012:18:12
1.417,530012:18:42
1.417,260012:19:12
1.417,460012:19:42
1.417,400012:20:12
1.417,590012:20:42
1.417,200012:21:12
1.417,180012:21:42
1.417,100012:22:12
1.416,910012:22:42
1.416,940012:23:12
1.417,120012:23:42
1.417,520012:24:12
1.417,300012:24:42
1.417,490012:25:12
1.417,340012:25:42
1.417,080012:26:12
1.416,570012:26:42
1.416,520012:27:12
1.416,470012:27:42
1.416,370012:28:42
1.415,510012:29:12
1.415,730012:29:42
1.415,230012:30:12
1.415,510012:30:42
1.415,640012:31:12
1.414,940012:31:42
1.415,080012:32:12
1.415,280012:32:42
1.415,310012:33:12
1.415,570012:33:42
1.415,810012:34:12
1.415,910012:34:42
1.416,030012:35:12
1.416,110012:35:42
1.416,170012:36:12
1.416,570012:36:42
1.415,970012:37:12
1.415,890012:37:42
1.415,800012:38:12
1.415,910012:38:42
1.416,060012:39:12
1.416,230012:39:42
1.416,340012:40:12
1.416,240012:40:42
1.416,150012:41:12
1.416,180012:41:42
1.415,960012:42:12
1.416,030012:42:42
1.416,050012:43:12
1.416,040012:43:42
1.415,780012:44:12
1.415,970012:44:42
1.415,980012:45:12
1.416,190012:45:42
1.415,710012:46:12
1.415,740012:46:42
1.416,140012:47:12
1.416,090012:47:42
1.416,350012:48:12
1.416,310012:48:42
1.416,320012:49:12
1.416,290012:49:42
1.416,390012:50:12
1.416,430012:50:42
1.416,330012:51:12
1.416,370012:51:42
1.416,380012:52:12
1.416,540012:52:42
1.416,800012:53:12
1.416,830012:53:42
1.416,580012:54:12
1.416,450012:54:42
1.416,440012:55:12
1.416,280012:55:42
1.415,840012:56:12
1.415,600012:56:42
1.415,810012:57:12
1.415,860012:57:42
1.416,140012:58:42
1.416,220012:59:42
1.416,300013:00:12
1.416,370013:00:42
1.416,040013:01:12
1.416,240013:01:42
1.416,250013:02:12
1.416,200013:02:42
1.416,130013:03:12
1.416,450013:03:42
1.416,400013:04:12
1.416,550013:04:42
1.416,340013:05:12
1.416,250013:05:42
1.416,300013:06:42
1.416,490013:07:12
1.416,200013:07:42
1.415,990013:08:12
1.416,000013:08:42
1.416,130013:09:12
1.414,780013:09:42
1.414,860013:10:12
1.414,780013:10:42
1.414,940013:11:12
1.414,790013:11:42
1.414,810013:12:12
1.414,940013:12:42
1.415,170013:13:12
1.415,230013:13:42
1.415,340013:14:12
1.415,510013:14:42
1.415,620013:15:12
1.415,560013:15:42
1.415,440013:16:12
1.415,490013:16:42
1.415,500013:17:12
1.415,420013:17:42
1.415,530013:18:12
1.415,630013:18:42
1.415,550013:19:12
1.415,540013:19:42
1.415,730013:20:12
1.415,340013:20:42
1.415,100013:21:12
1.415,120013:21:42
1.415,110013:22:12
1.415,180013:22:42
1.415,210013:23:12
1.415,290013:23:42
1.415,090013:24:12
1.415,300013:24:42
1.415,150013:25:12
1.415,040013:25:42
1.415,070013:26:42
1.415,100013:27:12
1.414,930013:27:42
1.415,070013:28:12
1.415,020013:28:42
1.415,130013:29:12
1.415,030013:29:42
1.414,890013:30:42
1.414,680013:31:12
1.414,540013:31:42
1.414,360013:32:12
1.414,390013:32:42
1.414,610013:33:12
1.414,740013:33:42
1.414,630013:34:12
1.414,460013:34:42
1.414,330013:35:12
1.414,370013:35:42
1.414,270013:36:12
1.414,350013:36:42
1.414,370013:37:12
1.414,210013:37:42
1.414,230013:38:12
1.414,270013:38:42
1.414,350013:39:12
1.414,880013:39:42
1.414,810013:40:12
1.414,800013:41:12
1.414,720013:41:42
1.414,730013:42:12
1.414,790013:42:42
1.414,780013:43:12
1.415,060013:43:42
1.414,850013:44:12
1.414,790013:44:42
1.414,680013:45:12
1.414,230013:59:12
1.410,440013:59:42
1.412,000014:00:12
1.411,160014:00:42
1.408,460014:01:12
1.408,120014:01:42
1.408,430014:02:12
1.408,060014:02:42
1.407,950014:03:12
1.407,680014:03:42
1.407,390014:04:12
1.407,070014:04:42
1.406,750014:05:12
1.406,250014:05:42
1.406,490014:06:12
1.405,940014:06:42
1.406,360014:07:12
1.406,650014:07:42
1.405,420014:08:12
1.406,500014:08:42
1.406,830014:09:12
1.407,290014:09:42
1.407,600014:10:12
1.407,710014:10:42
1.407,620014:11:12
1.407,120014:12:12
1.407,180014:12:42
1.407,150014:13:12
1.407,300014:13:42
1.407,270014:14:12
1.407,070014:14:42
1.407,180014:15:12
1.407,130014:15:42
1.407,200014:16:12
1.407,100014:16:42
1.407,070014:17:12
1.407,110014:17:42
1.406,920014:18:12
1.406,940014:18:42
1.407,350014:19:12
1.407,290014:19:42
1.407,360014:20:12
1.407,260014:20:42
1.407,500014:21:12
1.407,530014:21:42
1.407,400014:22:12
1.407,230014:22:42
1.407,160014:23:12
1.407,270014:23:42
1.407,610014:24:12
1.407,680014:24:42
1.407,360014:25:12
1.407,150014:25:42
1.406,970014:26:12
1.407,070014:26:42
1.406,780014:27:42
1.406,330014:28:12
1.406,430014:28:42
1.405,790014:29:12
1.405,720014:29:42
1.405,560014:30:12
1.405,360014:30:42
1.405,110014:31:12
1.405,020014:31:42
1.404,700014:32:12
1.404,550014:32:42
1.404,540014:33:12
1.404,240014:33:42
1.404,150014:34:12
1.404,600014:34:42
1.405,230014:35:12
1.404,900014:35:42
1.404,830014:36:12
1.405,300014:36:42
1.405,240014:37:42
1.405,120014:38:12
1.405,620014:38:42
1.405,740014:39:12
1.405,730014:39:42
1.405,900014:40:12
1.406,250014:40:42
1.406,360014:41:12
1.406,110014:41:42
1.406,370014:42:12
1.406,330014:42:42
1.406,230014:43:12
1.406,300014:43:42
1.406,220014:44:12
1.406,260014:44:42
1.406,230014:45:12
1.406,220014:45:42
1.406,530014:46:12
1.406,790014:46:42
1.406,350014:47:12
1.406,470014:47:42
1.406,270014:48:12
1.406,040014:48:42
1.406,130014:49:12
1.406,060014:49:42
1.406,190014:50:12
1.406,250014:50:42
1.406,080014:51:12
1.406,070014:51:42
1.406,190014:52:12
1.406,410014:52:42
1.406,270014:53:12
1.406,360014:53:42
1.406,250014:54:12
1.406,460014:55:12
1.406,430014:55:42
1.406,760014:56:12
1.406,590014:56:42
1.406,630014:57:12
1.406,690014:57:42
1.406,240014:58:12
1.406,600014:58:42
1.406,890014:59:12
1.406,760014:59:42
1.406,560015:00:12
1.406,540015:00:42
1.406,580015:01:12
1.406,710015:01:42
1.406,370015:02:12
1.406,610015:02:42
1.406,100015:03:12
1.406,190015:03:42
1.406,400015:04:12
1.406,420015:04:42
1.406,320015:05:12
1.406,210015:05:42
1.406,160015:06:12
1.406,290015:06:42
1.406,300015:07:12
1.405,730015:07:42
1.405,780015:08:12
1.405,770015:08:42
1.405,830015:09:12
1.405,740015:09:42
1.405,590015:10:12
1.405,600015:10:42
1.405,350015:11:12
1.405,210015:11:42
1.405,710015:12:12
1.405,640015:12:42
1.405,670015:13:12
1.405,920015:13:42
1.405,810015:14:12
1.405,780015:14:42
1.405,500015:15:12
1.405,250015:15:42
1.405,240015:16:12
1.405,330015:16:42
1.405,560015:17:12
1.405,510015:17:42
1.405,700015:18:12
1.405,790015:18:42
1.405,910015:19:12
1.406,070015:19:42
1.406,000015:20:12
1.405,900015:20:42
1.405,860015:21:12
1.405,790015:21:42
1.406,130015:22:12
1.406,450015:22:42
1.406,790015:23:12
1.406,770015:23:42
1.406,670015:24:12
1.406,830015:24:42
1.406,920015:25:12
1.406,820015:26:12
1.406,840015:26:42
1.406,790015:27:12
1.406,760015:27:42
1.406,840015:28:12
1.407,160015:28:42
1.406,900015:29:12
1.406,780015:29:42
1.406,580015:30:12
1.406,450015:30:42
1.406,440015:31:12
1.406,470015:31:42
1.406,780015:32:12
1.406,840015:32:42
1.406,820015:33:12
1.407,040015:33:42
1.407,020015:34:12
1.407,130015:34:42
1.407,170015:35:12
1.407,470015:35:42
1.407,830015:36:12
1.407,770015:36:42
1.407,750015:37:42
1.407,720015:38:12
1.407,590015:38:42
1.407,380015:39:12
1.407,470015:39:42
1.407,510015:40:12
1.407,320015:40:42
1.407,500015:41:12
1.407,440015:41:42
1.407,150015:42:12
1.407,240015:42:42
1.407,330015:43:12
1.407,450015:43:42
1.407,830015:44:12
1.407,860015:44:42
1.407,680015:45:12
1.407,770015:45:42
1.407,730015:46:12
1.407,800015:46:42
1.407,740015:47:12
1.407,960015:48:12
1.408,550015:48:42
1.408,220015:49:12
1.408,250015:49:42
1.408,240015:50:12
1.408,020015:50:42
1.408,090015:51:42
1.407,810015:52:42
1.407,750015:53:12
1.407,700015:53:42
1.407,460015:54:12
1.407,390015:54:42
1.407,560015:55:12
1.407,750015:55:42
1.407,820015:56:12
1.407,580015:56:42
1.407,820015:57:12
1.408,010015:57:42
1.407,990015:58:12
1.408,020015:58:42
1.408,030015:59:12
1.408,090015:52:12
1.408,170015:59:42
1.407,820016:00:12
1.408,060016:00:42
1.408,090016:01:12
1.408,010016:01:42
1.407,960016:02:12
1.408,200016:02:42
1.407,960016:03:12
1.407,910016:03:42
1.408,450016:04:12
1.408,170016:04:42
1.408,250016:05:12
1.406,660016:05:42
1.406,940016:06:12
1.407,430016:06:42
1.407,680016:07:12
1.407,790016:07:42
1.408,320016:08:12
1.408,520016:08:42
1.408,590016:09:12
1.408,940016:09:42
1.408,840016:10:12
1.409,040016:10:42
1.408,910016:11:12
1.408,960016:11:42
1.408,980016:12:12
1.408,790016:12:42
1.408,720016:13:12
1.408,900016:13:42
1.408,300016:14:12
1.408,500016:14:42
1.408,550016:15:12
1.408,590016:15:42
1.408,740016:16:12
1.408,790016:16:42
1.408,820016:17:12
1.408,680016:17:42
1.408,570016:18:12
1.408,500016:18:42
1.408,720016:19:12
1.408,710016:19:42
1.408,540016:20:12
1.408,500016:20:42
1.408,380016:21:12
1.408,420016:21:42
1.408,330016:22:12
1.408,370016:22:42
1.408,740016:23:12
1.408,690016:23:42
1.408,600016:24:12
1.408,640016:24:42
1.408,830016:25:12
1.408,680016:25:42
1.408,710016:26:12
1.408,790016:26:42
1.408,780016:27:12
1.408,840016:27:42
1.408,520016:28:12
1.409,230016:28:42
1.409,540016:29:12
1.410,080016:29:42
1.409,780016:30:12
1.410,150016:30:42
1.410,140016:31:12
1.410,230016:31:42
1.410,350016:32:42
1.410,510016:33:12
1.411,020016:33:42
1.410,960016:34:12
1.410,970016:34:42
1.411,010016:35:12
1.411,230016:35:42
1.411,010016:36:12
1.411,030016:36:42
1.411,270016:37:12
1.411,200016:37:42
1.410,990016:38:12
1.410,920016:38:42
1.411,560016:39:12
1.411,570016:39:42
1.411,590016:40:12
1.411,560016:40:42
1.411,720016:41:12
1.411,740016:41:42
1.411,130016:42:12
1.411,100016:42:42
1.411,350016:43:12
1.412,020016:43:42
1.411,460016:44:12
1.411,240016:44:42
1.410,320016:45:12
1.409,950016:45:42
1.410,590016:46:12
1.410,580016:46:42
1.411,150016:47:12
1.411,310016:47:42
1.411,350016:48:12
1.411,440016:48:42
1.411,640016:49:12
1.411,210016:49:42
1.411,160016:50:12
1.411,180016:50:42
1.411,320016:51:12
1.410,980016:51:42
1.410,620016:52:12
1.411,160016:52:42
1.411,180016:53:12
1.411,140016:53:42
1.411,130016:54:12
1.410,980016:54:42
1.410,680016:55:12
1.411,550016:55:42
1.410,880016:56:12
1.410,960016:56:42
1.410,510016:57:12
1.410,660016:57:42
1.409,780016:58:12
1.409,840016:58:42
1.410,500016:59:12
1.411,010016:59:42
1.409,570017:00:12
1.409,680017:00:42
1.409,800017:09:42
1.411,530017:10:12
1.411,580017:10:42
1.411,250017:11:12
1.410,540017:11:42
1.410,590017:12:12

Ιστορικό

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