Τιμές Μετοχών

ΕΛΛΗΝΙΚΟΣ ΔΕΙΚΤ.MID&SMALL CAP

HELMSI

1.219,88

Μεταβολή -7,85 (-0,64%)

Τελ. ενημ: 17:12:12 - 19-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.232,97 1.219,88 1.219,88 1.219,88
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.212,99 0,00 0,00 0,00
Άνοιγμα 1.229,94
Προηγούμενο Κλείσιμο 1.227,73
Όγκος
Τζίρος
Πράξεις 674
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.229,940010:29:42
1.230,270010:30:12
1.230,620010:30:42
1.230,320010:31:12
1.230,080010:31:42
1.230,210010:32:12
1.230,810010:32:42
1.231,410010:33:42
1.231,200010:34:12
1.232,970010:34:42
1.232,250010:35:12
1.232,080010:35:42
1.232,110010:36:12
1.231,880010:36:42
1.232,040010:37:12
1.232,460010:37:42
1.232,300010:38:12
1.232,550010:38:42
1.232,500010:39:12
1.232,120010:39:42
1.232,160010:40:12
1.231,910010:40:42
1.231,870010:41:12
1.231,630010:41:42
1.231,570010:43:12
1.231,060010:43:42
1.231,200010:44:12
1.231,420010:44:42
1.231,800010:45:12
1.231,810010:45:42
1.231,640010:46:12
1.231,330010:46:42
1.231,460010:47:12
1.231,440010:47:42
1.231,830010:48:12
1.231,780010:48:42
1.231,500010:49:12
1.231,890010:49:42
1.231,970010:50:12
1.231,430010:50:42
1.231,130010:51:12
1.231,050010:51:42
1.231,040010:52:12
1.230,670010:52:42
1.230,740010:53:12
1.230,550010:53:42
1.230,380010:54:12
1.230,390010:54:42
1.230,330010:55:12
1.230,410010:55:42
1.230,460010:56:12
1.229,860010:56:42
1.229,780010:57:12
1.229,310010:57:42
1.229,590010:58:12
1.229,360010:58:42
1.229,510010:59:12
1.229,410010:59:42
1.229,140011:00:42
1.229,200011:01:12
1.229,420011:01:42
1.229,240011:02:12
1.229,300011:02:42
1.229,640011:03:12
1.229,550011:03:42
1.229,940011:04:12
1.229,740011:04:42
1.229,320011:05:12
1.229,030011:06:12
1.228,970011:06:42
1.229,040011:07:42
1.229,140011:08:12
1.228,920011:08:42
1.228,980011:09:12
1.229,040011:09:42
1.229,080011:10:12
1.229,030011:10:42
1.228,930011:11:12
1.228,780011:11:42
1.228,730011:12:12
1.228,440011:12:42
1.228,290011:13:12
1.228,520011:13:42
1.228,430011:14:12
1.229,300011:14:42
1.229,020011:15:12
1.228,780011:15:42
1.228,520011:16:12
1.228,390011:16:42
1.228,510011:17:12
1.228,550011:17:42
1.228,830011:18:12
1.229,100011:18:42
1.229,140011:19:12
1.229,080011:19:42
1.229,220011:20:12
1.229,290011:20:42
1.229,630011:21:12
1.229,620011:21:42
1.229,840011:22:12
1.229,830011:22:42
1.230,360011:23:12
1.230,200011:23:42
1.230,050011:24:12
1.229,910011:24:42
1.229,930011:25:42
1.229,960011:26:12
1.229,680011:26:42
1.229,580011:27:12
1.229,560011:27:42
1.229,350011:28:42
1.229,200011:29:12
1.229,030011:29:42
1.229,000011:30:12
1.229,170011:30:42
1.229,120011:31:12
1.228,750011:32:12
1.229,000011:32:42
1.228,990011:33:12
1.229,350011:33:42
1.229,440011:34:12
1.228,970011:34:42
1.228,700011:35:12
1.228,470011:35:42
1.228,520011:36:12
1.228,580011:36:42
1.228,100011:37:12
1.227,870011:37:42
1.227,880011:38:12
1.227,710011:38:42
1.227,560011:39:12
1.227,420011:39:42
1.227,170011:40:42
1.227,400011:41:12
1.227,490011:41:42
1.227,510011:42:12
1.227,530011:43:12
1.227,970011:43:42
1.228,000011:44:12
1.228,170011:44:42
1.228,010011:45:12
1.227,930011:45:42
1.228,020011:46:42
1.228,060011:47:12
1.228,050011:48:12
1.227,480011:48:42
1.227,370011:49:12
1.227,260011:49:42
1.227,370011:50:12
1.227,240011:50:42
1.227,330011:51:12
1.227,160011:51:42
1.227,430011:52:12
1.226,190011:52:42
1.226,680011:53:12
1.226,480011:53:42
1.226,630011:54:12
1.225,950011:54:42
1.226,150011:55:12
1.226,120011:55:42
1.226,450011:56:12
1.226,620011:56:42
1.226,340011:57:12
1.226,280011:57:42
1.225,420011:58:12
1.225,100011:58:42
1.224,130011:59:12
1.223,750011:59:42
1.223,440012:00:12
1.223,810012:00:42
1.223,920012:01:12
1.223,850012:01:42
1.223,940012:02:42
1.223,470012:03:12
1.223,760012:03:42
1.224,700012:04:12
1.224,880012:04:42
1.225,030012:05:12
1.225,110012:06:12
1.225,190012:06:42
1.225,060012:07:12
1.225,040012:07:42
1.225,120012:08:12
1.225,310012:08:42
1.225,260012:09:12
1.225,240012:09:42
1.225,360012:10:12
1.225,400012:10:42
1.225,890012:11:12
1.225,780012:11:42
1.225,900012:12:42
1.225,660012:13:12
1.224,960012:13:42
1.224,860012:14:12
1.224,560012:14:42
1.224,440012:15:12
1.224,130012:15:42
1.224,030012:16:42
1.224,220012:17:42
1.224,350012:18:12
1.224,260012:18:42
1.224,080012:19:12
1.224,010012:19:42
1.224,110012:20:42
1.223,830012:21:12
1.223,890012:21:42
1.224,000012:22:12
1.223,840012:22:42
1.223,800012:23:12
1.224,100012:23:42
1.224,490012:24:12
1.224,140012:24:42
1.224,340012:25:12
1.224,200012:25:42
1.223,710012:26:12
1.223,180012:26:42
1.223,070012:27:12
1.223,170012:27:42
1.223,230012:28:12
1.222,920012:28:42
1.222,170012:29:12
1.222,120012:29:42
1.222,270012:30:12
1.222,120012:30:42
1.221,440012:31:42
1.221,520012:32:12
1.221,530012:32:42
1.221,650012:33:12
1.221,710012:33:42
1.222,100012:34:12
1.222,380012:34:42
1.222,580012:35:12
1.222,660012:35:42
1.222,890012:36:12
1.222,540012:37:12
1.222,460012:37:42
1.222,230012:38:12
1.222,280012:38:42
1.222,680012:39:12
1.222,790012:39:42
1.222,690012:40:12
1.222,830012:40:42
1.222,760012:41:12
1.222,820012:41:42
1.222,600012:42:12
1.222,550012:42:42
1.222,800012:43:12
1.222,980012:44:12
1.223,060012:44:42
1.223,190012:45:12
1.223,270012:45:42
1.223,350012:46:12
1.223,290012:46:42
1.223,150012:47:12
1.223,030012:47:42
1.223,120012:48:12
1.223,330012:48:42
1.223,230012:49:12
1.223,370012:50:12
1.223,420012:50:42
1.223,400012:51:12
1.223,430012:51:42
1.223,490012:52:12
1.223,440012:52:42
1.223,700012:53:12
1.223,660012:53:42
1.223,450012:54:12
1.223,010012:54:42
1.222,790012:55:12
1.222,680012:55:42
1.222,080012:56:12
1.221,660012:56:42
1.221,800012:57:12
1.221,830012:57:42
1.221,730012:58:12
1.222,020012:58:42
1.222,150013:00:42
1.221,920013:01:12
1.222,100013:01:42
1.222,280013:02:12
1.222,130013:02:42
1.222,200013:03:12
1.222,310013:03:42
1.222,370013:04:12
1.222,510013:04:42
1.222,470013:05:42
1.222,570013:06:42
1.222,820013:07:12
1.222,460013:07:42
1.222,020013:08:12
1.221,960013:08:42
1.221,910013:09:12
1.220,580013:09:42
1.220,850013:10:12
1.220,680013:10:42
1.221,210013:11:12
1.221,280013:11:42
1.221,330013:12:12
1.221,450013:12:42
1.221,830013:13:12
1.221,730013:13:42
1.221,890013:14:12
1.222,180013:14:42
1.222,230013:15:12
1.222,220013:15:42
1.221,960013:16:12
1.221,930013:16:42
1.222,010013:17:12
1.221,880013:17:42
1.221,890013:18:12
1.222,210013:18:42
1.222,050013:19:12
1.221,830013:19:42
1.221,910013:20:12
1.221,330013:20:42
1.221,370013:21:12
1.221,360013:21:42
1.221,390013:22:42
1.221,440013:23:42
1.221,270013:24:12
1.221,250013:24:42
1.221,140013:25:12
1.221,110013:25:42
1.221,130013:27:12
1.221,060013:27:42
1.221,330013:28:12
1.221,320013:29:12
1.221,180013:30:42
1.220,810013:31:12
1.220,490013:32:12
1.220,660013:33:12
1.221,330013:33:42
1.221,150013:34:12
1.220,970013:34:42
1.221,180013:35:12
1.221,170013:35:42
1.221,150013:36:12
1.221,460013:36:42
1.221,480013:37:12
1.221,440013:37:42
1.221,400013:38:12
1.221,460013:38:42
1.221,400013:39:12
1.221,560013:39:42
1.221,820013:40:12
1.221,720013:41:12
1.221,770013:41:42
1.221,890013:42:42
1.221,940013:43:12
1.222,440013:43:42
1.222,060013:44:12
1.221,960013:44:42
1.221,910013:45:12
1.221,690013:59:12
1.218,500013:59:42
1.220,030014:00:12
1.218,520014:00:42
1.216,610014:01:12
1.215,790014:01:42
1.216,150014:02:12
1.215,950014:02:42
1.216,050014:03:12
1.216,610014:03:42
1.216,790014:04:12
1.216,630014:04:42
1.216,680014:05:12
1.216,880014:05:42
1.216,470014:06:12
1.216,000014:06:42
1.216,240014:07:12
1.216,420014:07:42
1.215,580014:08:12
1.215,390014:08:42
1.215,690014:09:12
1.215,570014:09:42
1.215,670014:10:12
1.215,410014:10:42
1.215,290014:11:12
1.215,560014:11:42
1.214,940014:12:12
1.214,950014:12:42
1.214,940014:13:12
1.214,970014:13:42
1.214,920014:14:12
1.214,810014:14:42
1.215,090014:15:12
1.214,860014:15:42
1.214,950014:16:12
1.214,830014:16:42
1.214,850014:17:12
1.214,940014:17:42
1.214,740014:18:12
1.214,960014:18:42
1.215,420014:19:12
1.215,460014:20:12
1.215,260014:20:42
1.215,250014:21:12
1.215,300014:21:42
1.215,130014:22:12
1.215,170014:22:42
1.215,070014:23:12
1.215,550014:24:12
1.215,670014:24:42
1.215,450014:25:12
1.215,370014:26:12
1.215,210014:27:42
1.215,010014:28:12
1.214,870014:29:12
1.214,310014:30:12
1.214,120014:30:42
1.213,800014:31:12
1.213,720014:31:42
1.213,650014:32:12
1.213,570014:32:42
1.213,350014:33:42
1.213,230014:34:12
1.213,720014:34:42
1.214,340014:35:12
1.213,950014:35:42
1.213,850014:36:12
1.214,550014:36:42
1.214,480014:37:42
1.214,320014:38:12
1.214,410014:38:42
1.214,570014:39:12
1.214,780014:40:12
1.215,150014:40:42
1.215,090014:41:12
1.215,030014:41:42
1.215,140014:42:12
1.215,080014:42:42
1.214,990014:43:12
1.215,200014:43:42
1.215,080014:44:12
1.215,070014:44:42
1.215,010014:45:12
1.215,130014:45:42
1.215,180014:46:42
1.214,650014:47:12
1.214,360014:48:12
1.214,120014:48:42
1.214,230014:49:12
1.214,150014:49:42
1.214,450014:50:12
1.214,650014:50:42
1.214,450014:51:12
1.214,380014:51:42
1.214,320014:52:12
1.214,670014:52:42
1.214,580014:53:12
1.214,050014:54:12
1.214,160014:54:42
1.214,300014:55:12
1.214,340014:56:42
1.214,100014:57:12
1.214,160014:57:42
1.213,600014:58:12
1.214,050014:58:42
1.214,170014:59:12
1.213,960014:59:42
1.213,910015:00:12
1.213,870015:00:42
1.214,150015:01:12
1.214,030015:02:12
1.214,310015:02:42
1.213,700015:03:12
1.213,660015:04:42
1.213,690015:05:12
1.213,530015:05:42
1.213,690015:06:42
1.213,220015:07:42
1.213,270015:08:12
1.213,380015:09:12
1.213,070015:10:12
1.213,380015:10:42
1.213,090015:11:12
1.212,990015:11:42
1.213,980015:12:12
1.214,330015:12:42
1.214,720015:13:12
1.215,090015:13:42
1.214,880015:14:12
1.215,040015:14:42
1.214,880015:15:12
1.214,740015:15:42
1.214,840015:16:42
1.215,370015:17:12
1.215,260015:17:42
1.215,040015:18:12
1.215,230015:18:42
1.215,360015:19:12
1.215,560015:19:42
1.214,990015:20:12
1.215,090015:20:42
1.215,150015:21:42
1.215,190015:22:12
1.215,540015:22:42
1.215,500015:23:12
1.215,400015:23:42
1.215,310015:24:12
1.215,540015:24:42
1.215,590015:25:12
1.215,710015:26:42
1.215,640015:27:42
1.215,970015:28:42
1.216,090015:29:12
1.215,680015:29:42
1.214,890015:30:12
1.214,610015:30:42
1.214,750015:31:12
1.214,730015:31:42
1.215,270015:32:12
1.215,380015:32:42
1.215,710015:33:12
1.215,770015:33:42
1.215,800015:34:42
1.215,980015:35:12
1.216,210015:35:42
1.216,570015:36:12
1.216,370015:36:42
1.216,340015:37:12
1.216,360015:37:42
1.216,610015:38:12
1.216,300015:38:42
1.216,220015:39:12
1.216,390015:39:42
1.216,300015:40:12
1.216,590015:41:12
1.216,750015:41:42
1.216,350015:42:12
1.216,420015:42:42
1.216,450015:43:12
1.216,500015:43:42
1.216,560015:44:12
1.216,460015:44:42
1.216,150015:45:12
1.216,270015:45:42
1.216,430015:46:42
1.216,360015:47:12
1.216,770015:48:12
1.218,120015:48:42
1.217,690015:49:12
1.217,640015:49:42
1.217,800015:50:12
1.217,770015:50:42
1.217,910015:51:42
1.217,850015:52:12
1.217,970015:53:12
1.217,920015:53:42
1.217,710015:54:12
1.217,670015:54:42
1.217,830015:55:12
1.217,790015:55:42
1.217,680015:56:12
1.217,460015:56:42
1.217,970015:57:12
1.217,880015:57:42
1.217,800015:58:12
1.217,880015:58:42
1.217,840015:59:12
1.217,850015:52:42
1.217,860015:59:42
1.217,530016:00:12
1.217,880016:00:42
1.218,000016:01:12
1.217,830016:01:42
1.217,610016:02:12
1.217,830016:02:42
1.217,370016:03:12
1.217,260016:03:42
1.217,660016:04:12
1.217,640016:04:42
1.217,730016:05:12
1.215,070016:05:42
1.215,520016:06:12
1.216,080016:06:42
1.216,180016:07:12
1.216,290016:07:42
1.216,660016:08:12
1.217,080016:08:42
1.217,360016:09:12
1.217,100016:09:42
1.217,380016:10:12
1.217,510016:10:42
1.217,460016:11:42
1.217,290016:12:42
1.217,060016:13:12
1.216,050016:14:12
1.215,970016:14:42
1.216,210016:15:12
1.216,320016:16:42
1.216,380016:17:12
1.216,420016:17:42
1.216,520016:18:12
1.216,400016:18:42
1.216,560016:19:12
1.216,590016:19:42
1.216,560016:20:12
1.216,490016:20:42
1.216,180016:21:12
1.216,100016:22:12
1.216,520016:22:42
1.217,040016:23:12
1.216,870016:23:42
1.216,600016:24:12
1.216,650016:25:12
1.216,350016:25:42
1.216,460016:27:42
1.216,150016:28:12
1.216,370016:28:42
1.216,680016:29:12
1.217,240016:29:42
1.216,880016:30:12
1.217,280016:30:42
1.217,210016:31:12
1.217,160016:31:42
1.217,370016:32:42
1.217,340016:33:12
1.218,150016:33:42
1.218,220016:34:12
1.218,160016:34:42
1.218,050016:35:12
1.218,380016:35:42
1.218,370016:36:12
1.218,470016:36:42
1.218,600016:37:12
1.218,510016:38:12
1.218,260016:38:42
1.219,210016:39:12
1.219,180016:39:42
1.219,370016:40:12
1.219,140016:40:42
1.219,260016:41:12
1.219,310016:41:42
1.218,330016:42:12
1.218,240016:42:42
1.218,290016:43:12
1.219,010016:43:42
1.218,500016:44:12
1.218,420016:44:42
1.218,370016:45:12
1.217,610016:45:42
1.218,450016:46:12
1.218,360016:46:42
1.218,270016:47:12
1.218,310016:47:42
1.218,330016:48:12
1.218,430016:48:42
1.218,860016:49:12
1.218,300016:49:42
1.218,460016:50:42
1.218,470016:51:12
1.218,270016:51:42
1.217,880016:52:12
1.218,410016:52:42
1.218,370016:53:12
1.218,380016:53:42
1.218,310016:54:12
1.218,290016:54:42
1.218,090016:55:12
1.219,400016:55:42
1.218,730016:56:12
1.218,460016:56:42
1.217,750016:57:12
1.218,100016:57:42
1.217,720016:58:12
1.217,570016:58:42
1.218,090016:59:12
1.218,920016:59:42
1.218,770017:00:12
1.218,590017:09:42
1.219,490017:10:12
1.219,690017:10:42
1.219,880017:12:12

Ιστορικό

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