Τιμές Μετοχών

ΔΕΗ

ΔΕΗ

3,49

Μεταβολή 0,19 (5,76%)

Τελ. ενημ: 17:18:59 - 11-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
3,49 3,49 3,49 3,49
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
3,31 3,24 3,06 1,26
Άνοιγμα 3,32
Προηγούμενο Κλείσιμο 3,30
Όγκος 1.070.262
Τζίρος 3.669.560
Πράξεις 102
Κεφαλαιοποίηση 809.680.000
Αριθμός Μετοχών 232.000.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
3,4916716716:54:38
3,4930046716:54:38
3,495331.00016:54:38
3,492071.20716:54:46
3,494671.67416:54:46
3,494582.13216:54:46
3,496852.81716:54:46
3,492403.05716:54:46
3,497003.75716:54:46
3,491963.95316:54:46
3,491044.05716:54:46
3,499975.05416:54:46
3,492535.30716:54:46
3,491005.40716:54:46
3,491.4716.87816:54:46
3,492577.13516:54:46
3,49507.18516:55:43
3,492907.47516:55:44
3,49527.52716:55:48
3,491.6619.18816:55:48
3,483259.51316:55:48
3,4866210.17516:55:48
3,4833810.51316:55:49
3,481.00011.51316:55:49
3,4826111.77416:55:49
3,4863912.41316:55:51
3,489512.50816:55:51
3,4862313.13116:56:05
3,4837713.50816:56:06
3,4845213.96016:56:06
3,4865914.61916:56:31
3,491014.62916:56:31
3,491.00015.62916:56:31
3,495015.67916:57:06
3,491.00016.67916:57:08
3,4920616.88516:57:08
3,491316.89816:57:19
3,491016.90816:58:08
3,491.39518.30316:58:11
3,4972319.02616:58:12
3,4934019.36616:58:15
3,4916019.52616:58:15
3,4924719.77316:58:23
3,4920019.97316:58:28
3,499820.07116:58:34
3,4910020.17116:58:59
3,495020.22116:59:05
3,498120.30216:59:06
3,4910020.40216:59:12
3,498920.49116:59:16
3,4958021.07116:59:50
3,4950021.57116:59:50
3,4910021.67116:59:50
3,4958122.25216:59:53
3,4910022.35216:59:55
3,4925222.60416:59:55
3,4914822.75216:59:55
3,4910022.85216:59:55
3,4910022.95216:59:55
3,499523.04716:59:55
3,4939123.43816:59:57
3,4934423.78217:09:57
3,493023.81217:09:57
3,495.56029.37217:09:57
3,491.00030.37217:09:57
3,496630.43817:09:57
3,4923430.67217:09:57
3,49730.67917:09:57
3,4930030.97917:09:57
3,4910031.07917:09:57
3,4985931.93817:09:57
3,491.14133.07917:09:57
3,494.41937.49817:09:57
3,4925037.74817:09:57
3,4925037.99817:09:57
3,4920438.20217:09:57
3,492.17840.38017:09:57
3,4919040.57017:09:57
3,498140.65117:09:57
3,491540.66617:09:57
3,493140.69717:09:57
3,491040.70717:09:57
3,49440.71117:09:57
3,49140.71217:09:57
3,4933941.05117:09:57
3,491041.06117:09:57
3,4950041.56117:09:57
3,4930041.86117:09:57
3,493.01044.87117:09:57
3,4930045.17117:09:57
3,4950045.67117:09:57
3,4980046.47117:09:57
3,4910046.57117:09:57
3,4960047.17117:09:57
3,4930047.47117:14:15
3,491.80049.27117:14:51
3,4922449.49517:16:18
3,492.36651.86117:16:52
3,4957052.43117:16:52
3,496452.49517:16:52
3,494.05056.54517:18:16
3,4930056.84517:18:59

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,671,591,671,59
    18-03-20191,681,651,691,64
    15-03-20191,691,651,741,64
    14-03-20191,681,681,701,65
    13-03-20191,551,661,671,54
    12-03-20191,541,531,551,52
    08-03-20191,481,541,551,44
    07-03-20191,521,481,531,47
    06-03-20191,491,501,521,47
    05-03-20191,501,471,531,47
    04-03-20191,621,511,621,51
    01-03-20191,601,581,611,55
    28-02-20191,551,571,591,53
    27-02-20191,531,561,571,50
    26-02-20191,371,511,511,37
    25-02-20191,351,371,391,33
    22-02-20191,361,351,371,35
    21-02-20191,341,341,351,33
    20-02-20191,341,331,371,33
    19-02-20191,371,351,391,35
    18-02-20191,351,351,371,33
    14-02-20191,321,331,351,31
    13-02-20191,321,311,331,31
    12-02-20191,311,311,331,31
    11-02-20191,301,311,331,30
    08-02-20191,321,321,331,29
    07-02-20191,371,321,371,32
    06-02-20191,361,401,421,34
    05-02-20191,331,361,361,31
    04-02-20191,311,311,331,30
    01-02-20191,301,311,321,29
    31-01-20191,331,301,351,30
    30-01-20191,351,321,361,31
    29-01-20191,341,351,361,34
    28-01-20191,351,341,361,34
    25-01-20191,401,351,401,34
    24-01-20191,391,391,411,39
    23-01-20191,381,391,401,36
    22-01-20191,371,381,391,36
    21-01-20191,301,361,401,30
    17-01-20191,321,301,341,30
    16-01-20191,331,321,351,32
    15-01-20191,381,331,381,33
    14-01-20191,361,351,361,32
    11-01-20191,361,361,381,33
    07-01-20191,331,341,351,31