Τιμές Μετοχών

ΔΕΗ

ΔΕΗ

7,98

Μεταβολή -1,04 (-11,53%)

Τελ. ενημ: 17:19:26 - 24-9-2021

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
8,12 10,10 10,50 10,50
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
7,80 7,98 7,98 4,73
Άνοιγμα 8,00
Προηγούμενο Κλείσιμο 9,02
Όγκος 3.648.161
Τζίρος 29.159.865
Πράξεις 278
Κεφαλαιοποίηση 1.851.360.000
Αριθμός Μετοχών 232.000.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
7,941.2501.25016:53:21
7,942501.50016:53:27
7,945102.01016:53:27
7,941.2403.25016:53:38
7,947604.01016:53:38
7,943.3267.33616:53:38
7,93167.35216:53:39
7,935007.85216:53:39
7,935008.35216:53:39
7,935008.85216:53:39
7,934819.33316:53:39
7,935699.90216:53:39
7,931.00010.90216:53:41
7,9322011.12216:53:41
7,931011.13216:53:41
7,9377011.90216:53:41
7,935011.95216:53:42
7,932.38414.33616:53:43
7,9395215.28816:53:43
7,9428215.57016:53:44
7,9438215.95216:53:46
7,941215.96416:53:53
7,9419716.16116:53:57
7,9415316.31416:53:57
7,9413916.45316:53:57
7,94116.45416:53:57
7,94116.45516:53:58
7,92116.45616:54:05
7,9310016.55616:54:23
7,93516.56116:54:34
7,935016.61116:54:50
7,9331616.92716:54:50
7,9310017.02716:55:00
7,9249917.52616:55:04
7,92517.53116:55:04
7,921017.54116:55:04
7,9210017.64116:55:04
7,9230017.94116:55:04
7,925017.99116:55:04
7,9250018.49116:55:04
7,9250018.99116:55:04
7,9253619.52716:55:04
7,931.56121.08816:55:04
7,925021.13816:55:05
7,9241421.55216:55:06
7,9210021.65216:55:06
7,9230021.95216:55:06
7,9210022.05216:55:06
7,92522.05716:55:06
7,9258122.63816:55:06
7,92122.63916:55:09
7,9255923.19816:55:09
7,9217523.37316:55:14
7,922.32525.69816:55:14
7,9255626.25416:55:14
7,9267526.92916:55:18
7,921026.93916:55:18
7,921026.94916:55:18
7,9220027.14916:55:18
7,9110027.24916:55:21
7,912.00029.24916:55:21
7,912.90032.14916:55:21
7,9275032.89916:55:21
7,9253333.43216:55:21
7,924533.47716:55:23
7,9211333.59016:55:23
7,923233.62216:55:23
7,913.00036.62216:55:24
7,911.00037.62216:55:25
7,9248238.10416:55:25
7,9270038.80416:55:32
7,921938.82316:55:32
7,9294739.77016:55:33
7,9293440.70416:55:33
7,9211940.82316:55:35
7,9228141.10416:55:36
7,923041.13416:55:37
7,927041.20416:55:51
7,9230141.50516:55:51
7,935041.55516:55:51
7,9349642.05116:55:51
7,922142.07216:55:57
7,932042.09216:55:58
7,9325342.34516:56:15
7,941.73844.08316:56:15
7,941.00045.08316:56:15
7,9450045.58316:56:15
7,953.00048.58316:56:18
7,9591149.49416:56:18
7,942.55052.04416:56:25
7,9425052.29416:56:38
7,9410052.39416:56:47
7,95152.39516:56:52
7,9510052.49516:57:01
7,9519952.69416:57:08
7,9529552.98916:57:08
7,9450053.48916:57:15
7,961053.49916:57:34
7,941.05054.54916:57:40
7,9610954.65816:57:45
7,9436055.01816:58:04
7,941.00056.01816:58:06
7,9565056.66816:58:21
7,9410556.77316:58:29
7,9440057.17316:58:31
7,9540057.57316:58:36
7,9510057.67316:58:36
7,9419457.86716:58:37
7,9453758.40416:58:37
7,94358.40716:58:37
7,94158.40816:58:37
7,9449858.90616:58:37
7,9461159.51716:58:37
7,9465660.17316:58:37
7,9420060.37316:59:18
7,9350060.87316:59:23
7,931.49662.36916:59:23
7,933.00465.37316:59:27
7,9383866.21116:59:27
7,9385367.06416:59:27
7,93367.06716:59:28
7,9310567.17216:59:28
7,9372667.89816:59:31
7,9385368.75116:59:31
7,9378469.53516:59:31
7,9312169.65616:59:31
7,931669.67216:59:34
7,9460070.27216:59:34
7,943070.30216:59:34
7,9560070.90216:59:37
7,941.10072.00216:59:57
7,9550072.50216:59:59
7,9427072.77217:00:04
7,941.52274.29417:00:04
7,9412674.42017:00:04
7,932.89577.31517:00:04
7,9318777.50217:00:07
7,9310077.60217:00:12
7,92177.60317:00:12
7,9263178.23417:00:12
7,9210078.33417:00:12
7,921.00079.33417:00:12
7,925479.38817:00:12
7,921079.39817:00:12
7,9210079.49817:00:12
7,921.00080.49817:00:12
7,921.50482.00217:00:14
7,9520082.20217:00:15
7,9515082.35217:00:15
7,9821382.56517:10:02
7,981.10083.66517:10:02
7,9825083.91517:10:02
7,986083.97517:10:02
7,9811584.09017:10:02
7,981.00085.09017:10:02
7,985.00090.09017:10:02
7,9838390.47317:10:02
7,9820090.67317:10:02
7,9820090.87317:10:02
7,985090.92317:10:02
7,987.20398.12617:10:02
7,9858298.70817:10:02
7,9844799.15517:10:02
7,9816399.31817:10:02
7,9810099.41817:10:02
7,981.500100.91817:10:02
7,98625101.54317:10:02
7,985.809107.35217:10:02
7,9819107.37117:10:02
7,981.172108.54317:10:02
7,98100108.64317:10:02
7,9813.728122.37117:10:02
7,983.000125.37117:10:02
7,98200125.57117:10:02
7,98500126.07117:10:02
7,981.500127.57117:10:02
7,981.100128.67117:10:02
7,98750129.42117:10:02
7,98256129.67717:10:02
7,982.000131.67717:10:02
7,982.000133.67717:10:02
7,98244133.92117:10:02
7,98500134.42117:10:02
7,98600135.02117:10:02
7,9850135.07117:10:02
7,98100135.17117:10:02
7,98250135.42117:10:02
7,98534135.95517:10:02
7,98100136.05517:10:02
7,98650136.70517:10:02
7,9824136.72917:10:02
7,9850136.77917:10:02
7,98174136.95317:10:02
7,98105137.05817:10:02
7,98557137.61517:10:02
7,98800138.41517:10:02
7,98228138.64317:10:02
7,98100138.74317:10:02
7,9850138.79317:10:02
7,98600139.39317:10:02
7,98150139.54317:10:02
7,98100139.64317:10:02
7,9850139.69317:10:02
7,9850139.74317:10:02
7,983139.74617:10:02
7,981.000140.74617:10:02
7,9852140.79817:10:02
7,98248141.04617:10:02
7,98123141.16917:10:02
7,9835141.20417:10:02
7,9840141.24417:10:02
7,98100141.34417:10:02
7,98100141.44417:10:02
7,98481141.92517:10:02
7,98100142.02517:10:02
7,98750142.77517:10:02
7,981.626144.40117:10:02
7,98573144.97417:10:02
7,981.059146.03317:10:02
7,981.900147.93317:10:02
7,98700148.63317:10:02
7,982.413151.04617:10:02
7,98500151.54617:10:02
7,9850151.59617:10:02
7,98537152.13317:10:02
7,981.176153.30917:10:02
7,98100153.40917:10:02
7,98100153.50917:10:02
7,9810153.51917:10:02
7,98100153.61917:10:02
7,98500154.11917:10:02
7,981.000155.11917:10:24
7,9814155.13317:10:30
7,986155.13917:10:30
7,98200155.33917:10:55
7,9820155.35917:11:11
7,9874155.43317:11:24
7,9879155.51217:11:24
7,9850155.56217:11:24
7,9850155.61217:11:24
7,98500156.11217:11:24
7,9850156.16217:11:31
7,9850156.21217:11:33
7,98247156.45917:11:54
7,98153156.61217:11:54
7,98150156.76217:11:55
7,98186156.94817:11:56
7,9811156.95917:12:03
7,9810156.96917:12:03
7,98300157.26917:12:03
7,98200157.46917:12:10
7,98500157.96917:12:15
7,9825157.99417:12:44
7,981.000158.99417:12:46
7,981.400160.39417:13:00
7,981.000161.39417:13:32
7,9850161.44417:13:35
7,9820161.46417:13:38
7,98400161.86417:13:46
7,9810161.87417:13:49
7,9874161.94817:13:54
7,9825161.97317:16:41
7,98101162.07417:18:10
7,9860162.13417:18:10
7,98150162.28417:18:10
7,9889162.37317:18:10
7,9811162.38417:18:14
7,9850162.43417:18:14
7,9839162.47317:18:14
7,98261162.73417:18:16
7,98239162.97317:18:16
7,9861163.03417:18:17
7,98100163.13417:18:17
7,9830163.16417:18:17
7,9825163.18917:18:34
7,98300163.48917:18:55
7,9820163.50917:19:04
7,98300163.80917:19:26

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2021.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.