Τιμές Μετοχών

FTSE ΧΑ ΒΙΟΜΗΧ. ΠΡ. ΚΑΙ ΥΠΗΡΕΣ

ΔΒΠ

2.653,14

Μεταβολή -50,39 (-1,86%)

Τελ. ενημ: 17:11:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2.722,75 2.703,53 2.936,33 2.936,33
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2.629,45 2.533,52 2.533,52 1.946,21
Άνοιγμα 2.704,23
Προηγούμενο Κλείσιμο 2.703,53
Όγκος 426.030
Τζίρος 2.481.445
Πράξεις 330
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2.704,233.9513.95110:30:31
2.704,8003.95110:31:01
2.715,8513.95210:31:31
2.717,701.3435.29510:32:31
2.714,014935.78810:33:31
2.712,179196.70710:36:01
2.713,303007.00710:38:31
2.712,733007.30710:39:31
2.707,205847.89110:42:31
2.700,555238.41410:43:01
2.695,174738.88710:43:31
2.693,825869.47310:44:01
2.691,9870010.17310:44:31
2.699,35110.17410:46:01
2.699,923.64613.82010:49:31
2.700,672.01115.83110:50:01
2.702,5143016.26110:50:31
2.705,4995917.22010:51:31
2.706,681.51018.73010:52:31
2.710,3799319.72310:53:01
2.710,9376820.49110:53:31
2.709,802.06822.55910:54:31
2.709,8410.37232.93110:55:01
2.713,5216.06248.99310:56:31
2.715,7922249.21510:57:31
2.714,662.15451.36910:58:01
2.714,122.17253.54110:59:01
2.714,527.25560.79611:00:31
2.713,988.66669.46211:01:31
2.715,8350069.96211:02:31
2.714,021.96071.92211:03:01
2.716,2858872.51011:03:31
2.715,572.18474.69411:04:01
2.717,711.39476.08811:04:31
2.720,0651076.59811:05:01
2.720,1867477.27211:05:31
2.720,261.80779.07911:06:01
2.720,7695280.03111:06:31
2.720,201.61281.64311:07:31
2.719,6391082.55311:09:01
2.719,5652883.08111:10:01
2.719,7115083.23111:12:01
2.721,051.19884.42911:12:31
2.721,611.08385.51211:14:01
2.717,9334485.85611:14:31
2.718,504385.89911:15:01
2.719,0658486.48311:15:31
2.722,75186.48411:16:31
2.719,772.17788.66111:17:01
2.719,622.50091.16111:17:31
2.718,492.27193.43211:18:31
2.717,921.44694.87811:20:31
2.719,771.61096.48811:21:31
2.718,001.00197.48911:22:01
2.719,0543197.92011:22:31
2.719,2010098.02011:23:01
2.721,054298.06211:23:31
2.721,302098.08211:24:01
2.719,4630098.38211:25:01
2.719,3110098.48211:25:31
2.721,3013198.61311:26:01
2.717,6118398.79611:27:31
2.719,315098.84611:28:01
2.719,463498.88011:28:31
2.719,5448199.36111:30:31
2.719,4660599.96611:31:31
2.721,721.120101.08611:32:01
2.721,876.100107.18611:35:01
2.720,1750107.23611:37:01
2.715,94916108.15211:40:31
2.715,38147108.29911:41:01
2.715,301.020109.31911:41:31
2.713,501.652110.97111:42:31
2.713,381.093112.06411:45:31
2.712,31345112.40911:46:31
2.714,16279112.68811:50:01
2.712,312.322115.01011:51:01
2.713,97919115.92911:52:01
2.714,53500116.42911:53:31
2.713,973.300119.72911:56:31
2.714,66673120.40211:59:01
2.713,38829121.23112:01:31
2.715,222.165123.39612:04:31
2.717,06879124.27512:05:31
2.714,691.709125.98412:06:31
2.716,541125.98512:07:01
2.714,694.023130.00812:09:31
2.713,5638130.04612:10:01
2.715,41439130.48512:10:31
2.716,602.000132.48512:11:31
2.718,3012.108144.59312:13:31
2.717,1721.978166.57112:18:01
2.715,33469167.04012:19:31
2.714,201.944168.98412:26:31
2.714,072.000170.98412:27:01
2.716,48143171.12712:27:31
2.717,04204171.33112:28:01
2.715,2090171.42112:29:01
2.713,57171171.59212:29:31
2.714,1352171.64412:31:01
2.713,571.221172.86512:32:01
2.713,4486172.95112:33:01
2.714,01261173.21212:33:31
2.715,85462173.67412:35:31
2.714,722.342176.01612:37:31
2.716,56779176.79512:41:31
2.714,72200176.99512:42:01
2.716,561176.99612:44:01
2.714,72293177.28912:45:01
2.716,641.418178.70712:45:31
2.716,5640178.74712:46:01
2.716,00398179.14512:46:31
2.717,13210179.35512:47:31
2.716,561.154180.50912:52:01
2.716,941.000181.50912:52:31
2.713,961.370182.87912:53:01
2.714,5361182.94012:53:31
2.713,9671183.01112:54:01
2.715,818.276191.28712:58:01
2.713,965.769197.05612:59:31
2.714,536.238203.29413:01:01
2.714,284.000207.29413:02:01
2.712,433.014210.30813:06:31
2.714,70122210.43013:07:31
2.716,54903211.33313:08:01
2.715,98531211.86413:09:01
2.710,4539211.90313:09:31
2.715,982.355214.25813:11:01
2.715,94820215.07813:11:31
2.712,2549215.12713:12:31
2.711,751.500216.62713:13:01
2.713,59291216.91813:13:31
2.714,8787217.00513:14:31
2.710,62787217.79213:15:01
2.712,462.278220.07013:17:31
2.714,31270220.34013:18:01
2.708,7850220.39013:18:31
2.714,31256220.64613:20:01
2.712,46100220.74613:24:01
2.714,31565221.31113:28:01
2.715,581.023222.33413:31:01
2.715,02327222.66113:32:31
2.714,45380223.04113:33:31
2.712,042.029225.07013:35:31
2.710,202.491227.56113:37:01
2.708,36200227.76113:37:31
2.707,2310.026237.78713:38:01
2.710,9186237.87313:39:01
2.707,2371237.94413:40:31
2.707,35216238.16013:43:31
2.709,20711238.87113:44:01
2.708,671.956240.82713:45:31
2.710,511.282242.10913:48:31
2.708,67507242.61613:50:01
2.710,51757243.37313:51:31
2.708,541.091244.46413:52:01
2.710,38322244.78613:53:31
2.708,54195244.98113:54:01
2.708,471.659246.64014:00:01
2.702,94346246.98614:00:31
2.708,472.130249.11614:02:01
2.704,7850249.16614:02:31
2.712,724.275253.44114:03:01
2.710,871.205254.64614:04:01
2.710,9530254.67614:05:01
2.709,69271254.94714:07:31
2.707,85696255.64314:08:31
2.709,54543256.18614:12:01
2.702,051.858258.04414:13:31
2.700,2021258.06514:16:01
2.700,702.615260.68014:16:31
2.700,1325260.70514:17:01
2.700,053.654264.35914:19:01
2.698,211.369265.72814:21:01
2.697,083.500269.22814:22:01
2.696,831.493270.72114:24:01
2.690,74425271.14614:25:01
2.690,17150271.29614:25:31
2.689,60304271.60014:26:01
2.693,29621272.22114:26:31
2.693,251.000273.22114:27:01
2.693,21100273.32114:28:01
2.695,412.325275.64614:28:31
2.693,57865276.51114:30:31
2.685,42218276.72914:33:01
2.687,27245276.97414:33:31
2.685,42298277.27214:35:31
2.683,58391277.66314:37:01
2.682,323.304280.96714:38:01
2.682,25690281.65714:38:31
2.678,56198281.85514:40:31
2.682,2514281.86914:41:01
2.678,56107281.97614:41:31
2.678,64545282.52114:42:01
2.676,721.548284.06914:42:31
2.679,11817284.88614:43:01
2.675,99259285.14514:44:01
2.677,26573285.71814:45:01
2.675,42386286.10414:46:01
2.677,26838286.94214:47:01
2.676,581.050287.99214:48:01
2.681,862.539290.53114:49:31
2.681,23144290.67514:50:01
2.681,34200290.87514:51:01
2.679,50738291.61314:51:31
2.680,78858292.47114:52:31
2.681,541.672294.14314:54:01
2.680,9752294.19514:55:31
2.677,32906295.10114:57:01
2.682,28842295.94314:58:31
2.674,91861296.80415:00:01
2.673,071.064297.86815:02:31
2.672,82613298.48115:03:31
2.670,98100298.58115:04:31
2.669,131.574300.15515:05:01
2.668,632.402302.55715:06:01
2.668,06813303.37015:07:31
2.667,50476303.84615:09:01
2.666,37201304.04715:10:01
2.659,291.392305.43915:11:31
2.653,91447305.88615:12:01
2.657,31286306.17215:13:01
2.656,39496306.66815:13:31
2.654,90315306.98315:14:01
2.652,85371307.35415:14:31
2.647,74780308.13415:15:01
2.646,69836308.97015:15:31
2.646,65830309.80015:16:01
2.644,81470310.27015:16:31
2.639,281.696311.96615:17:01
2.638,363.304315.27015:19:01
2.644,45865316.13515:19:31
2.641,69285316.42015:20:01
2.641,56146316.56615:20:31
2.641,6911316.57715:22:01
2.642,13176316.75315:24:01
2.642,25300317.05315:24:31
2.641,33808317.86115:26:31
2.640,41327318.18815:27:01
2.640,981.434319.62215:29:01
2.640,41448320.07015:29:31
2.640,342.422322.49215:30:01
2.632,402.870325.36215:31:01
2.629,45327325.68915:31:31
2.635,343.448329.13715:32:01
2.634,421.846330.98315:32:31
2.635,34492331.47515:34:01
2.637,03100331.57515:34:31
2.637,11500332.07515:35:01
2.636,18261332.33615:35:31
2.634,34113332.44915:36:01
2.638,382.273334.72215:37:01
2.636,182.745337.46715:38:31
2.635,621.089338.55615:39:01
2.635,472.962341.51815:40:31
2.634,031.120342.63815:41:01
2.635,951.590344.22815:42:31
2.637,792.561346.78915:43:01
2.638,922.413349.20215:44:31
2.640,0572349.27415:45:31
2.642,311.500350.77415:46:31
2.640,62624351.39815:47:01
2.642,822.289353.68715:48:01
2.643,20480354.16715:48:31
2.649,65188354.35515:49:01
2.651,492.192356.54715:50:01
2.657,021.559358.10615:50:31
2.658,86303358.40915:51:01
2.661,12937359.34615:52:31
2.657,43407359.75315:53:01
2.661,125.212364.96515:54:01
2.669,621.397366.36215:54:31
2.670,191.194367.55615:56:01
2.669,661.156368.71215:56:31
2.665,971.105369.81715:57:31
2.677,071.970371.78715:58:01
2.676,692.200373.98715:59:31
2.676,81633374.62016:00:01
2.673,133.656378.27616:02:31
2.673,25960379.23616:03:01
2.670,741.675380.91116:03:31
2.668,90356381.26716:04:01
2.667,0511381.27816:04:31
2.670,7411381.28916:06:01
2.659,681.479382.76816:07:31
2.657,841.347384.11516:08:31
2.658,4150384.16516:09:31
2.651,90703384.86816:10:31
2.655,58357385.22516:11:01
2.662,953.789389.01416:11:31
2.648,07720389.73416:12:01
2.647,99290390.02416:12:31
2.648,24146390.17016:13:01
2.648,37154390.32416:15:01
2.647,43567390.89116:15:31
2.647,93169391.06016:16:01
2.653,46732391.79216:16:31
2.655,30453392.24516:17:01
2.660,83938393.18316:17:31
2.660,90200393.38316:19:31
2.662,75268393.65116:22:01
2.662,62100393.75116:23:31
2.657,0981393.83216:24:01
2.656,72200394.03216:24:31
2.656,641.300395.33216:25:01
2.654,801.039396.37116:26:31
2.652,9561396.43216:27:31
2.650,191.565397.99716:33:31
2.649,27500398.49716:36:31
2.649,40889399.38616:39:01
2.647,55348399.73416:40:01
2.651,24250399.98416:40:31
2.652,371.350401.33416:44:31
2.653,36880402.21416:45:31
2.655,201.084403.29816:47:31
2.655,241.613404.91116:49:01
2.654,68190405.10116:50:01
2.652,831.266406.36716:51:01
2.651,702406.36916:51:31
2.651,551.978408.34716:52:31
2.652,12170408.51716:53:01
2.660,0565408.58216:54:01
2.652,68150408.73216:56:01
2.652,832.002410.73416:56:31
2.652,911.500412.23416:57:01
2.652,83302412.53616:59:01
2.660,21314412.85016:59:31
2.654,531.022413.87217:00:01
2.654,574.650418.52217:10:31
2.653,147.508426.03017:11:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20192.304,762.289,412.308,342.274,97
    18-03-20192.290,362.302,962.315,982.287,34
    15-03-20192.275,642.299,862.299,862.267,68
    14-03-20192.254,042.271,792.295,942.247,34
    13-03-20192.240,232.252,942.264,412.239,39
    12-03-20192.223,812.239,002.248,462.222,18
    08-03-20192.241,322.227,402.243,022.218,17
    07-03-20192.290,842.247,342.311,622.247,34
    06-03-20192.311,492.296,972.318,292.296,97
    05-03-20192.310,482.300,952.330,042.300,95
    04-03-20192.343,322.316,862.364,562.308,06
    01-03-20192.333,942.338,082.371,852.317,33
    28-02-20192.278,802.337,532.337,952.278,80
    27-02-20192.276,812.293,152.293,152.263,53
    26-02-20192.268,292.266,052.280,382.247,42
    25-02-20192.275,592.267,682.299,692.267,68
    22-02-20192.307,342.276,022.310,582.276,02
    21-02-20192.312,642.309,662.332,632.298,91
    20-02-20192.255,242.306,452.306,452.243,43
    19-02-20192.275,872.267,832.296,222.267,83
    18-02-20192.234,152.279,602.289,262.233,48
    14-02-20192.221,522.230,172.250,202.221,52
    13-02-20192.224,422.219,532.241,172.217,40
    12-02-20192.243,202.220,832.248,852.215,03
    11-02-20192.234,152.248,582.251,942.223,36
    08-02-20192.170,632.244,222.251,852.162,35
    07-02-20192.203,982.159,862.230,492.158,79
    06-02-20192.182,902.206,172.219,182.182,90
    05-02-20192.167,082.175,722.202,022.162,44
    04-02-20192.128,192.161,702.167,152.118,70
    01-02-20192.095,572.117,432.127,242.095,57
    31-01-20192.119,592.091,982.131,222.078,68
    30-01-20192.091,752.108,832.146,032.091,75
    29-01-20192.073,722.092,122.092,122.054,95
    28-01-20192.082,992.073,172.102,432.073,17
    25-01-20192.084,112.090,712.096,722.071,96
    24-01-20192.064,622.081,922.081,922.059,24
    23-01-20192.076,442.055,652.081,522.050,13
    22-01-20192.020,412.076,702.088,662.018,21
    21-01-20191.989,332.024,002.024,001.981,87
    17-01-20192.004,651.994,362.012,691.979,47
    16-01-20192.005,082.001,062.012,521.986,50
    15-01-20191.959,191.990,741.995,331.959,19
    14-01-20191.990,191.959,921.990,191.955,58
    11-01-20191.999,272.000,952.010,151.972,56
    07-01-20191.962,211.987,891.990,071.960,42