Τιμές Μετοχών

ΕΛΛΗΝΙΚΟΣ ΔΕΙΚΤ.MID&SMALL CAP

HELMSI

1.214,21

Μεταβολή 2,13 (0,18%)

Τελ. ενημ: 17:13:00 - 20-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.214,21 1.214,21 1.214,21 1.214,21
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.200,45 0,00 0,00 0,00
Άνοιγμα 1.211,03
Προηγούμενο Κλείσιμο 1.212,08
Όγκος
Τζίρος
Πράξεις 683
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.211,030010:30:30
1.211,170010:31:00
1.212,250010:31:30
1.212,110010:32:00
1.212,520010:32:30
1.212,270010:33:00
1.212,340010:33:30
1.212,450010:34:00
1.212,330010:34:30
1.212,120010:35:00
1.212,170010:35:30
1.211,910010:36:00
1.211,600010:36:30
1.211,430010:37:30
1.211,500010:38:00
1.211,550010:38:30
1.211,710010:39:00
1.211,160010:39:30
1.211,200010:40:00
1.211,020010:40:30
1.210,940010:41:00
1.210,810010:41:30
1.210,750010:42:00
1.210,710010:42:30
1.210,360010:43:00
1.209,670010:43:30
1.210,600010:44:00
1.210,290010:44:30
1.210,150010:45:00
1.210,460010:45:30
1.209,380010:46:00
1.209,390010:46:30
1.209,410010:47:00
1.209,290010:47:30
1.209,180010:48:00
1.209,150010:48:30
1.209,100010:49:00
1.209,010010:49:30
1.209,200010:50:00
1.209,110010:50:30
1.208,430010:51:00
1.207,800010:51:30
1.207,760010:52:00
1.207,430010:53:00
1.207,720010:53:30
1.207,240010:54:00
1.207,370010:54:30
1.207,070010:55:00
1.206,930010:55:30
1.207,510010:56:00
1.207,130010:56:30
1.207,250010:57:00
1.207,320010:57:30
1.207,160010:58:00
1.207,190010:58:30
1.206,660010:59:30
1.207,210011:00:00
1.207,550011:00:30
1.207,870011:01:00
1.207,850011:01:30
1.207,730011:02:00
1.207,740011:02:30
1.207,580011:03:00
1.207,570011:03:30
1.207,020011:04:30
1.207,140011:05:00
1.207,060011:05:30
1.206,990011:06:00
1.207,160011:06:30
1.207,450011:07:00
1.206,960011:07:30
1.207,000011:08:00
1.207,140011:08:30
1.206,830011:09:00
1.207,000011:09:30
1.206,780011:10:00
1.206,840011:10:30
1.206,870011:11:00
1.206,640011:11:30
1.206,930011:12:00
1.206,810011:12:30
1.206,460011:13:00
1.206,400011:14:00
1.206,430011:14:30
1.206,530011:15:00
1.206,730011:15:30
1.206,640011:16:00
1.206,590011:16:30
1.206,520011:17:00
1.206,680011:17:30
1.206,350011:18:00
1.206,200011:18:30
1.206,110011:19:00
1.206,080011:19:30
1.206,120011:20:00
1.206,240011:20:30
1.206,190011:21:00
1.206,300011:21:30
1.206,270011:22:00
1.206,220011:22:30
1.206,090011:23:30
1.206,010011:24:00
1.205,980011:24:30
1.206,050011:25:00
1.206,000011:25:30
1.206,410011:26:00
1.206,290011:26:30
1.206,530011:27:00
1.206,230011:27:30
1.206,250011:28:00
1.206,430011:29:00
1.206,510011:29:30
1.206,440011:30:00
1.206,330011:30:30
1.206,440011:31:30
1.206,550011:32:00
1.206,790011:32:30
1.206,810011:33:00
1.206,070011:33:30
1.206,120011:34:00
1.206,190011:34:30
1.206,230011:35:00
1.205,900011:35:30
1.206,160011:36:00
1.206,370011:36:30
1.206,420011:37:00
1.206,500011:37:30
1.207,160011:38:00
1.207,280011:38:30
1.207,300011:39:00
1.207,660011:39:30
1.207,770011:40:00
1.207,720011:40:30
1.207,740011:41:00
1.207,670011:41:30
1.207,850011:42:00
1.207,670011:42:30
1.207,600011:43:00
1.207,340011:43:30
1.207,450011:44:00
1.207,530011:44:30
1.207,390011:45:00
1.207,350011:45:30
1.207,330011:46:00
1.207,390011:46:30
1.207,500011:47:00
1.207,360011:47:30
1.207,230011:48:00
1.207,150011:48:30
1.206,990011:49:30
1.207,020011:50:00
1.207,250011:50:30
1.207,180011:51:00
1.207,080011:51:30
1.206,630011:52:00
1.206,450011:52:30
1.207,030011:53:00
1.207,440011:53:30
1.207,290011:54:00
1.207,360011:54:30
1.207,340011:55:00
1.207,250011:55:30
1.207,360011:56:00
1.207,040011:56:30
1.206,990011:57:00
1.207,220011:57:30
1.206,950011:58:00
1.207,210011:58:30
1.207,110011:59:00
1.206,970011:59:30
1.207,080012:00:30
1.207,340012:01:00
1.207,560012:02:00
1.207,700012:02:30
1.207,800012:03:00
1.207,700012:03:30
1.207,600012:04:00
1.207,490012:04:30
1.207,450012:05:00
1.207,350012:06:30
1.207,450012:07:00
1.207,380012:07:30
1.207,560012:08:00
1.206,670012:08:30
1.206,340012:09:00
1.206,400012:09:30
1.206,330012:10:00
1.206,250012:11:00
1.206,210012:12:00
1.205,480012:12:30
1.205,720012:13:00
1.205,590012:13:30
1.205,600012:14:00
1.205,780012:14:30
1.205,790012:15:00
1.205,740012:15:30
1.205,750012:16:00
1.205,760012:16:30
1.205,710012:17:00
1.205,650012:17:30
1.205,310012:18:00
1.205,360012:18:30
1.204,860012:19:00
1.204,910012:19:30
1.204,760012:20:00
1.204,620012:20:30
1.205,120012:21:00
1.205,190012:21:30
1.205,200012:22:00
1.205,290012:23:00
1.205,160012:23:30
1.205,000012:24:00
1.205,110012:24:30
1.205,270012:25:00
1.205,050012:25:30
1.204,920012:26:00
1.204,780012:26:30
1.204,770012:27:00
1.204,350012:27:30
1.203,980012:28:00
1.203,920012:28:30
1.204,020012:29:00
1.204,170012:29:30
1.204,160012:30:00
1.204,330012:30:30
1.204,300012:31:30
1.204,360012:32:30
1.204,800012:33:00
1.204,710012:34:00
1.204,370012:34:30
1.204,400012:35:00
1.204,360012:35:30
1.204,150012:36:00
1.204,070012:36:30
1.204,450012:37:00
1.204,410012:37:30
1.204,420012:38:00
1.204,240012:38:30
1.204,490012:39:00
1.204,400012:39:30
1.204,440012:40:00
1.204,380012:40:30
1.204,340012:41:00
1.204,440012:41:30
1.204,350012:42:00
1.204,540012:42:30
1.204,270012:43:00
1.204,080012:43:30
1.203,740012:44:00
1.203,540012:44:30
1.203,480012:45:00
1.203,270012:45:30
1.203,430012:46:00
1.203,450012:46:30
1.203,610012:47:00
1.203,690012:47:30
1.203,990012:48:00
1.203,710012:48:30
1.203,890012:49:00
1.204,100012:49:30
1.204,430012:50:00
1.204,230012:50:30
1.204,360012:51:00
1.204,170012:51:30
1.204,220012:52:00
1.204,450012:52:30
1.204,680012:53:00
1.204,630012:54:00
1.204,590012:54:30
1.204,540012:55:30
1.204,780012:56:30
1.205,130012:57:00
1.205,080012:57:30
1.205,110012:58:00
1.204,850012:58:30
1.204,700012:59:00
1.205,510012:59:30
1.206,030013:00:00
1.207,030013:00:30
1.207,290013:01:00
1.207,490013:01:30
1.207,290013:02:00
1.207,040013:02:30
1.207,020013:03:00
1.207,010013:03:30
1.207,090013:04:00
1.207,400013:04:30
1.206,820013:05:00
1.206,870013:05:30
1.207,250013:06:00
1.206,500013:06:30
1.207,060013:07:00
1.206,870013:07:30
1.206,920013:08:00
1.206,940013:08:30
1.206,900013:09:00
1.206,600013:09:30
1.206,490013:10:00
1.206,190013:10:30
1.206,260013:11:00
1.206,520013:11:30
1.206,330013:12:00
1.206,450013:12:30
1.206,290013:13:00
1.205,860013:13:30
1.205,810013:14:30
1.205,800013:15:30
1.205,700013:16:00
1.205,730013:16:30
1.205,930013:17:00
1.205,660013:17:30
1.205,600013:18:00
1.206,050013:18:30
1.205,980013:19:00
1.205,740013:19:30
1.205,540013:20:00
1.205,500013:20:30
1.205,400013:21:00
1.205,480013:21:30
1.205,320013:22:00
1.205,410013:23:00
1.205,100013:23:30
1.204,940013:24:00
1.205,080013:24:30
1.205,160013:25:00
1.204,390013:25:30
1.204,110013:26:00
1.204,420013:26:30
1.204,810013:27:00
1.204,530013:27:30
1.204,490013:28:00
1.204,440013:28:30
1.203,520013:29:00
1.203,670013:29:30
1.203,580013:30:00
1.203,520013:30:30
1.203,370013:31:00
1.203,780013:31:30
1.203,850013:32:00
1.204,050013:32:30
1.204,120013:33:00
1.204,220013:33:30
1.204,170013:34:00
1.203,960013:34:30
1.204,760013:35:00
1.204,740013:35:30
1.204,490013:36:00
1.204,780013:36:30
1.205,440013:37:00
1.205,370013:37:30
1.205,470013:38:00
1.205,250013:38:30
1.204,510013:39:00
1.204,030013:39:30
1.204,110013:40:00
1.203,770013:40:30
1.201,620013:41:00
1.201,800013:41:30
1.201,380013:42:00
1.201,250013:42:30
1.200,840013:43:00
1.201,030013:43:30
1.201,280013:44:00
1.201,150013:44:30
1.201,520013:45:00
1.201,630013:45:30
1.201,580014:00:00
1.200,500014:00:30
1.200,970014:01:00
1.200,450014:01:30
1.200,480014:02:00
1.201,280014:02:30
1.201,480014:03:00
1.201,370014:03:30
1.201,300014:04:00
1.201,750014:04:30
1.201,710014:05:00
1.201,780014:05:30
1.201,880014:06:30
1.202,140014:07:00
1.202,340014:07:30
1.202,440014:08:00
1.202,480014:08:30
1.202,700014:09:00
1.202,490014:09:30
1.202,910014:10:30
1.202,830014:11:00
1.202,920014:11:30
1.203,270014:12:00
1.203,320014:13:00
1.203,180014:13:30
1.202,780014:14:00
1.203,080014:14:30
1.203,410014:15:00
1.203,250014:15:30
1.203,190014:16:30
1.203,310014:17:00
1.203,130014:18:30
1.203,080014:19:00
1.203,100014:19:30
1.203,110014:20:00
1.203,040014:21:30
1.203,000014:22:00
1.203,220014:22:30
1.203,280014:23:00
1.203,110014:23:30
1.203,000014:24:00
1.203,090014:24:30
1.203,020014:25:00
1.203,500014:25:30
1.203,660014:26:00
1.203,610014:26:30
1.203,600014:27:00
1.203,400014:28:00
1.203,420014:28:30
1.203,410014:29:00
1.203,690014:29:30
1.203,740014:30:00
1.203,890014:30:30
1.203,940014:31:00
1.204,340014:31:30
1.204,430014:32:00
1.204,390014:33:00
1.204,430014:33:30
1.204,740014:35:00
1.204,770014:35:30
1.204,780014:36:00
1.204,520014:36:30
1.204,590014:37:00
1.204,730014:37:30
1.204,650014:38:00
1.204,680014:38:30
1.205,680014:39:00
1.205,410014:40:00
1.206,190014:40:30
1.206,390014:41:00
1.206,350014:41:30
1.206,430014:42:00
1.206,530014:42:30
1.206,490014:43:00
1.206,020014:43:30
1.206,230014:44:00
1.206,590014:44:30
1.206,430014:45:00
1.206,510014:45:30
1.206,690014:46:00
1.206,290014:46:30
1.206,380014:47:30
1.206,490014:48:00
1.206,550014:48:30
1.206,260014:49:00
1.206,310014:49:30
1.205,900014:50:00
1.205,930014:50:30
1.205,640014:51:00
1.205,710014:51:30
1.205,880014:52:00
1.205,830014:52:30
1.205,860014:53:00
1.205,790014:54:30
1.205,910014:55:30
1.206,210014:56:00
1.205,990014:56:30
1.205,900014:57:00
1.205,620014:57:30
1.205,420014:58:00
1.205,270014:58:30
1.205,500014:59:00
1.205,880014:59:30
1.205,850015:00:00
1.205,890015:00:30
1.206,620015:01:00
1.206,590015:01:30
1.206,640015:03:00
1.206,760015:03:30
1.206,680015:04:00
1.206,650015:04:30
1.206,410015:05:00
1.206,430015:05:30
1.206,530015:06:00
1.206,420015:06:30
1.206,690015:07:00
1.206,610015:07:30
1.206,910015:08:00
1.207,110015:08:30
1.207,210015:09:00
1.207,170015:09:30
1.207,300015:10:00
1.206,960015:10:30
1.206,880015:11:00
1.206,950015:11:30
1.206,910015:12:00
1.207,100015:12:30
1.206,880015:13:00
1.206,870015:13:30
1.206,960015:14:00
1.206,870015:14:30
1.207,150015:15:00
1.207,030015:15:30
1.206,990015:16:00
1.207,120015:16:30
1.207,100015:17:00
1.207,130015:17:30
1.207,100015:18:00
1.206,990015:19:00
1.206,970015:19:30
1.207,030015:20:00
1.206,750015:22:00
1.206,860015:22:30
1.206,550015:23:00
1.206,660015:23:30
1.206,330015:24:00
1.206,040015:24:30
1.206,120015:25:00
1.205,900015:25:30
1.205,940015:26:30
1.206,080015:28:00
1.206,210015:29:00
1.206,060015:30:00
1.205,840015:30:30
1.205,850015:31:30
1.205,870015:32:00
1.205,820015:32:30
1.205,710015:33:00
1.205,990015:33:30
1.205,950015:34:00
1.205,960015:34:30
1.206,300015:35:00
1.206,240015:35:30
1.206,130015:36:00
1.206,120015:36:30
1.206,110015:37:00
1.206,220015:38:00
1.206,020015:38:30
1.206,080015:39:00
1.206,110015:39:30
1.206,950015:40:00
1.207,010015:41:30
1.206,610015:42:30
1.206,590015:43:00
1.206,700015:43:30
1.206,720015:44:00
1.206,160015:44:30
1.206,100015:45:00
1.206,240015:46:00
1.206,310015:46:30
1.206,430015:47:00
1.206,480015:48:00
1.206,450015:48:30
1.206,520015:51:00
1.206,750015:51:30
1.208,020015:52:00
1.208,080015:52:30
1.208,030015:53:00
1.208,020015:54:00
1.207,820015:54:30
1.207,630015:55:00
1.207,480015:55:30
1.207,500015:56:00
1.207,310015:56:30
1.207,420015:57:00
1.207,310015:58:00
1.207,530015:59:00
1.207,420015:59:30
1.207,460016:00:30
1.207,570016:01:00
1.207,430016:01:30
1.207,360016:02:00
1.207,380016:02:30
1.207,440016:03:00
1.207,810016:03:30
1.208,160016:04:00
1.208,170016:04:30
1.208,210016:05:00
1.208,350016:05:30
1.208,050016:06:30
1.208,090016:07:00
1.208,300016:07:30
1.208,370016:08:00
1.208,310016:08:30
1.208,570016:09:30
1.208,400016:10:00
1.208,540016:10:30
1.208,500016:11:00
1.208,720016:12:00
1.208,990016:12:30
1.208,900016:13:00
1.209,180016:13:30
1.209,070016:14:00
1.209,110016:14:30
1.209,260016:15:00
1.209,370016:15:30
1.209,330016:16:00
1.209,270016:16:30
1.209,520016:17:30
1.209,610016:18:00
1.210,280016:18:30
1.210,260016:19:00
1.210,660016:19:30
1.210,680016:20:30
1.210,660016:21:00
1.210,720016:21:30
1.210,770016:22:00
1.210,810016:22:30
1.210,890016:23:00
1.211,190016:23:30
1.211,130016:24:00
1.210,760016:24:30
1.210,370016:25:00
1.210,340016:25:30
1.210,190016:26:00
1.210,080016:26:30
1.209,770016:27:30
1.209,490016:28:00
1.209,390016:28:30
1.209,520016:29:00
1.209,610016:29:30
1.209,570016:30:00
1.209,590016:30:30
1.209,510016:31:00
1.209,590016:31:30
1.209,190016:32:00
1.209,310016:32:30
1.209,520016:33:00
1.209,380016:33:30
1.209,310016:34:00
1.209,550016:34:30
1.209,690016:35:00
1.210,150016:35:30
1.209,950016:36:00
1.209,800016:36:30
1.209,790016:37:00
1.209,920016:37:30
1.209,760016:38:00
1.209,830016:38:30
1.209,740016:39:00
1.210,040016:39:30
1.210,030016:40:00
1.210,090016:40:30
1.210,660016:41:00
1.210,820016:41:30
1.211,370016:42:00
1.211,400016:42:30
1.211,450016:43:00
1.211,640016:43:30
1.211,540016:44:00
1.211,530016:44:30
1.211,250016:45:00
1.211,240016:45:30
1.211,140016:46:00
1.211,420016:46:30
1.210,970016:47:00
1.210,990016:47:30
1.211,050016:48:00
1.210,550016:48:30
1.210,630016:49:00
1.210,530016:49:30
1.210,420016:50:00
1.209,620016:50:30
1.209,460016:51:00
1.209,190016:51:30
1.209,450016:52:00
1.210,430016:52:30
1.210,310016:53:00
1.210,440016:53:30
1.210,570016:54:00
1.211,120016:54:30
1.211,030016:55:00
1.211,190016:55:30
1.211,300016:56:00
1.210,760016:56:30
1.210,800016:57:00
1.210,680016:57:30
1.210,360016:58:00
1.210,340016:58:30
1.210,030016:59:00
1.210,160016:59:30
1.210,110017:00:00
1.209,980017:00:30
1.210,420017:10:30
1.214,070017:11:00
1.214,200017:12:30
1.214,210017:13:00

Ιστορικό

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