Τιμές Μετοχών

FTSE ΧΑ ΚΑΤΑΣΚΕΥΕΣ ΚΑΙ ΥΛΙΚΑ

ΔΚΥ

2.995,66

Μεταβολή -43,29 (-1,42%)

Τελ. ενημ: 17:11:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
3.063,84 3.039,26 3.136,34 3.136,34
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2.964,71 2.917,00 2.917,00 2.450,77
Άνοιγμα 3.052,49
Προηγούμενο Κλείσιμο 3.038,95
Όγκος 1.089.952
Τζίρος 2.707.460
Πράξεις 405
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
3.052,495.0925.09210:30:31
3.050,323.6538.74510:33:01
3.051,013.50212.24710:35:31
3.050,323.00015.24710:36:01
3.051,0125315.50010:36:31
3.048,843.99819.49810:37:31
3.051,913.47222.97010:40:01
3.053,421.61724.58710:41:01
3.053,481.63326.22010:41:31
3.059,6070026.92010:42:01
3.060,954.22031.14010:45:01
3.060,894.22535.36510:45:31
3.059,819.20044.56510:46:01
3.059,6318.70063.26510:46:31
3.059,523.42066.68510:47:01
3.056,391.27267.95710:48:01
3.057,21167.95810:48:31
3.056,265.49973.45710:49:01
3.058,6140073.85710:50:31
3.059,072.50076.35710:51:31
3.052,302.08078.43710:52:31
3.052,574.20082.63710:53:31
3.059,012.79085.42710:54:31
3.060,042.35487.78110:55:01
3.060,505.00092.78110:55:31
3.062,678.395101.17610:56:01
3.061,99600101.77610:56:31
3.062,413.989105.76510:57:31
3.062,472.804108.56910:58:01
3.062,39240108.80910:58:31
3.063,845.373114.18211:00:01
3.063,77120114.30211:01:01
3.062,775.500119.80211:01:31
3.063,053.378123.18011:02:01
3.062,921.160124.34011:02:31
3.061,611.435125.77511:03:01
3.061,883.140128.91511:03:31
3.060,582.110131.02511:04:01
3.061,437.246138.27111:04:31
3.061,254.512142.78311:05:01
3.061,79118142.90111:06:01
3.060,26235143.13611:06:31
3.059,003.605146.74111:07:31
3.059,06970147.71111:09:01
3.059,192.020149.73111:09:31
3.054,911.605151.33611:10:01
3.054,6650151.38611:10:31
3.056,102.010153.39611:11:01
3.053,674.520157.91611:11:31
3.054,752.200160.11611:12:01
3.053,674.486164.60211:12:31
3.053,004.890169.49211:13:31
3.051,91160169.65211:14:01
3.049,752.867172.51911:15:01
3.051,915.500178.01911:17:31
3.048,71536178.55511:18:01
3.041,391.817180.37211:18:31
3.042,071180.37311:19:01
3.041,53347180.72011:21:01
3.035,771.597182.31711:21:31
3.041,53205182.52211:23:01
3.042,2750182.57211:23:31
3.044,441.422183.99411:24:31
3.042,271.131185.12511:26:01
3.042,631.076186.20111:26:31
3.036,491.210187.41111:27:31
3.041,102187.41311:29:01
3.048,7742187.45511:29:31
3.042,77561188.01611:30:01
3.042,232.000190.01611:31:01
3.042,092.301192.31711:32:01
3.045,481.480193.79711:32:31
3.045,341.812195.60911:35:31
3.051,10230195.83911:36:31
3.047,861.031196.87011:38:01
3.045,691.500198.37011:38:31
3.044,752.804201.17411:39:31
3.017,501.963203.13711:40:31
3.017,551.890205.02711:42:01
3.017,501.500206.52711:42:31
3.023,131.373207.90011:44:01
3.024,212.645210.54511:47:31
3.040,251.593212.13811:48:31
3.039,706.384218.52211:49:01
3.040,795.049223.57111:51:01
3.042,54739224.31011:52:31
3.044,082.286226.59611:54:01
3.043,81125226.72111:57:01
3.040,93313227.03411:58:01
3.042,311.375228.40911:59:01
3.041,23500228.90912:00:31
3.041,2910228.91912:01:01
3.033,612.022230.94112:03:01
3.033,7910230.95112:03:31
3.024,58905231.85612:04:31
3.026,02176232.03212:05:31
3.027,103.262235.29412:07:01
3.027,783.800239.09412:10:31
3.027,72290239.38412:11:01
3.027,67120239.50412:11:31
3.025,502.276241.78012:12:31
3.026,65942242.72212:13:01
3.027,732.001244.72312:14:01
3.028,09623245.34612:15:31
3.026,712.600247.94612:16:01
3.026,65428248.37412:17:31
3.026,77300248.67412:18:01
3.026,371.766250.44012:20:01
3.026,501.500251.94012:21:01
3.027,581.000252.94012:21:31
3.027,854.080257.02012:22:01
3.027,801.855258.87512:26:01
3.026,361.116259.99112:27:01
3.027,801.375261.36612:28:31
3.030,271.396262.76212:29:01
3.032,443.001265.76312:29:31
3.030,502.740268.50312:31:01
3.032,661.932270.43512:32:31
3.028,06125270.56012:33:01
3.026,361.465272.02512:33:31
3.026,231.018273.04312:34:31
3.029,394.300277.34312:35:31
3.037,241.030278.37312:36:31
3.022,12274278.64712:37:01
3.023,024.746283.39312:37:31
3.022,891.000284.39312:39:01
3.021,803.033287.42612:40:31
3.021,87400287.82612:42:01
3.017,54689288.51512:43:01
3.017,683.000291.51512:43:31
3.017,622.000293.51512:44:01
3.018,706.909300.42412:46:01
3.017,62357300.78112:47:01
3.017,49250301.03112:48:01
3.016,401.500302.53112:48:31
3.015,32403302.93412:49:01
3.015,462.000304.93412:50:31
3.016,902.511307.44512:52:01
3.019,061.554308.99912:53:01
3.017,982.025311.02412:55:31
3.017,841.000312.02412:56:01
3.018,933.183315.20712:58:01
3.017,901.500316.70713:01:01
3.016,823.350320.05713:02:01
3.016,601320.05813:02:31
3.024,2738320.09613:03:01
3.024,13500320.59613:03:31
3.024,082.031322.62713:06:31
3.021,191.168323.79513:07:31
3.022,281.900325.69513:09:01
3.021,061.851327.54613:09:31
3.019,9810.130337.67613:10:31
3.021,061.581339.25713:12:01
3.019,982.449341.70613:13:31
3.018,89681342.38713:14:01
3.017,4514.748357.13513:16:01
3.018,533.691360.82613:16:31
3.017,45970361.79613:17:01
3.018,673.942365.73813:19:01
3.016,503.700369.43813:19:31
3.016,642.050371.48813:20:01
3.016,772.741374.22913:21:31
3.015,691.500375.72913:22:01
3.016,775.583381.31213:23:31
3.018,213.468384.78013:25:31
3.018,081.313386.09313:26:31
3.017,221.790387.88313:27:01
3.013,021.151389.03413:29:31
3.012,8514389.04813:30:01
3.012,911389.04913:30:31
3.013,813.225392.27413:32:01
3.013,682.566394.84013:33:31
3.012,60167395.00713:34:01
3.018,74267395.27413:35:01
3.020,182.842398.11613:37:01
3.019,913.000401.11613:38:31
3.020,041.500402.61613:40:31
3.023,157.961410.57713:42:31
3.022,072.430413.00713:43:01
3.021,711.533414.54013:43:31
3.017,3810.700425.24013:49:31
3.018,461.000426.24013:50:31
3.019,541.884428.12413:52:31
3.019,411.200429.32413:53:01
3.017,243.918433.24213:55:01
3.021,8538433.28013:56:31
3.020,771.002434.28213:57:01
3.020,70685434.96713:57:31
3.019,572.622437.58913:58:01
3.018,131.260438.84913:58:31
3.018,311438.85014:00:01
3.022,104.898443.74814:00:31
3.022,16400444.14814:01:01
3.022,105.000449.14814:01:31
3.020,902.349451.49714:02:01
3.021,981.672453.16914:03:01
3.020,109.267462.43614:03:31
3.020,223.751466.18714:04:01
3.020,091.450467.63714:05:01
3.020,221467.63814:06:01
3.021,301.031468.66914:08:01
3.021,171.532470.20114:11:31
3.022,7029470.23014:13:01
3.022,02822471.05214:14:31
3.018,323.284474.33614:16:31
3.017,24500474.83614:17:01
3.017,603.176478.01214:22:31
3.017,30211478.22314:23:01
3.016,713.640481.86314:24:01
3.013,833.383485.24614:24:31
3.014,191.331486.57714:27:31
3.020,77203486.78014:28:31
3.016,451.000487.78014:29:01
3.016,511.881489.66114:30:31
3.013,893.669493.33014:32:31
3.014,305.350498.68014:33:01
3.015,834.011502.69114:33:31
3.016,241.602504.29314:34:01
3.015,831.000505.29314:34:31
3.014,755.524510.81714:37:01
3.017,851.305512.12214:37:31
3.017,58150512.27214:38:01
3.017,244.108516.38014:39:31
3.017,072.317518.69714:42:31
3.005,431.067519.76414:43:01
3.013,1010.171529.93514:44:01
3.011,543.882533.81714:44:31
3.012,622.000535.81714:45:01
3.006,483.837539.65414:46:31
3.005,574.670544.32414:47:01
3.005,463.020547.34414:48:31
3.004,381.202548.54614:49:01
3.014,065.203553.74914:49:31
3.015,154.798558.54714:52:01
3.013,6114558.56114:52:31
3.015,15541559.10214:54:01
3.013,71334559.43614:55:01
3.006,03391559.82714:55:31
3.006,421559.82814:56:01
3.005,34663560.49114:57:31
3.004,501.211561.70214:58:31
3.003,423.500565.20214:59:01
3.003,011.503566.70515:00:01
3.003,071.001567.70615:00:31
3.005,232.830570.53615:01:01
3.004,151.302571.83815:01:31
3.004,095.000576.83815:02:01
3.011,633.411580.24915:02:31
3.009,021.412581.66115:03:31
3.006,998.334589.99515:04:31
3.005,303.567593.56215:05:01
3.004,222.998596.56015:05:31
3.002,78440597.00015:06:01
3.000,9013.942610.94215:07:31
2.999,634.854615.79615:08:01
2.998,55101615.89715:08:31
2.997,473.700619.59715:09:01
2.999,417.300626.89715:10:01
3.000,493.073629.97015:11:01
2.999,9512.868642.83815:13:01
2.998,062.575645.41315:13:31
3.001,892.408647.82115:14:31
2.993,055.456653.27715:15:01
2.995,533.493656.77015:15:31
2.997,693.565660.33515:16:01
2.996,8217.440677.77515:17:01
2.991,3211.573689.34815:17:31
2.992,628.848698.19615:18:01
2.992,498.203706.39915:18:31
2.992,763706.40215:19:01
2.989,763.406709.80815:19:31
2.989,9065709.87315:20:01
2.988,3310.857720.73015:21:01
2.987,8350720.78015:21:31
2.984,852.247723.02715:23:01
2.984,791.120724.14715:23:31
2.986,32456724.60315:24:01
2.988,101.651726.25415:24:31
2.986,945.851732.10515:25:01
2.980,751.351733.45615:25:31
2.980,69560734.01615:26:01
2.980,885.371739.38715:27:01
2.981,97900740.28715:27:31
2.982,25301740.58815:28:01
2.980,583.210743.79815:28:31
2.980,761743.79915:29:01
2.980,664.716748.51515:29:31
2.980,336.527755.04215:30:31
2.986,821.872756.91415:31:01
2.984,256.990763.90415:32:01
2.967,375.227769.13115:33:31
2.970,562.592771.72315:34:01
2.970,79500772.22315:34:31
2.967,996.429778.65215:35:01
2.968,05600779.25215:36:31
2.964,711.828781.08015:37:01
2.970,6142781.12215:38:01
2.971,702.884784.00615:38:31
2.973,862.686786.69215:39:01
2.969,901.500788.19215:39:31
2.968,811.027789.21915:40:31
2.968,682.326791.54515:41:01
2.988,6345791.59015:42:31
2.989,452.800794.39015:43:01
2.990,07511794.90115:43:31
2.977,34760795.66115:44:01
2.977,484.500800.16115:44:31
2.982,882.306802.46715:45:31
2.981,804.731807.19815:46:31
2.978,83555807.75315:47:01
2.978,691.600809.35315:47:31
2.978,755809.35815:49:01
2.977,672.298811.65615:50:01
2.978,752.000813.65615:50:31
2.978,69200813.85615:52:01
2.977,611.594815.45015:52:31
2.978,691.500816.95015:53:01
2.980,868.000824.95015:53:31
2.994,221.547826.49715:54:01
2.993,277.200833.69715:54:31
2.994,353.500837.19715:55:01
2.993,9610.200847.39715:55:31
2.994,101.075848.47215:56:01
2.995,184.300852.77215:56:31
2.996,531.243854.01515:57:01
2.995,451.014855.02915:57:31
2.991,125.500860.52915:58:31
2.995,801.541862.07015:59:01
2.995,773.337865.40715:59:31
2.995,643.000868.40716:00:01
2.997,5811.467879.87416:01:01
2.999,435.267885.14116:01:31
2.999,208.910894.05116:02:31
3.001,373.261897.31216:03:01
2.982,181.125898.43716:03:31
2.990,11411898.84816:04:01
2.989,98336899.18416:04:31
2.988,89190899.37416:05:01
2.987,58875900.24916:05:31
2.986,101.512901.76116:07:01
2.986,22600902.36116:08:01
2.985,132.114904.47516:09:31
2.984,052.434906.90916:11:01
2.988,033.421910.33016:12:31
2.987,80461910.79116:15:31
2.987,75250911.04116:16:01
2.992,802.042913.08316:17:31
2.992,74200913.28316:18:01
2.993,822.913916.19616:18:31
2.988,582.744918.94016:20:01
2.986,465.703924.64316:20:31
2.986,34300924.94316:22:01
2.995,7111924.95416:23:31
2.996,00741925.69516:24:31
2.995,86591926.28616:25:01
2.996,27200926.48616:26:01
2.996,001.445927.93116:26:31
2.990,23600928.53116:27:01
2.994,563.292931.82316:29:01
2.994,151.109932.93216:29:31
2.994,833932.93516:30:01
2.985,6236932.97116:30:31
2.986,70500933.47116:31:01
2.986,665.621939.09216:32:01
2.996,952.007941.09916:32:31
2.997,216.986948.08516:33:01
3.000,352.205950.29016:33:31
3.001,432.767953.05716:34:31
3.002,511.786954.84316:35:01
3.003,95206955.04916:35:31
3.001,795.214960.26316:36:31
3.003,952.200962.46316:37:01
3.004,071.847964.31016:37:31
3.002,621.201965.51116:38:31
3.000,46500966.01116:39:01
2.999,02100966.11116:40:31
2.998,74203966.31416:42:01
3.000,905.000971.31416:42:31
3.002,228.420979.73416:43:01
3.001,021.990981.72416:43:31
3.003,19500982.22416:44:01
3.004,632.632984.85616:45:01
2.995,541.023985.87916:45:31
3.004,7542985.92116:46:31
3.002,992.774988.69516:47:31
3.001,9135988.73016:48:01
3.000,955.062993.79216:49:01
3.001,94394994.18616:49:31
3.002,28200994.38616:50:01
2.997,67500994.88616:50:31
2.999,49808995.69416:51:01
2.998,811.669997.36316:51:31
2.997,731.660999.02316:52:31
2.996,29185999.20816:53:01
2.993,673.0441.002.25216:53:31
2.994,134.6951.006.94716:54:31
2.993,641301.007.07716:55:01
2.996,523.6001.010.67716:55:31
2.998,391.2051.011.88216:56:31
2.999,471.5021.013.38416:57:01
2.998,397.1681.020.55216:58:31
2.999,833.6831.024.23516:59:31
3.002,916.0731.030.30817:00:01
2.998,5828.3731.058.68117:10:31
2.995,6631.2711.089.95217:11:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20192.705,652.666,942.705,972.659,75
    18-03-20192.680,582.704,822.718,322.680,21
    15-03-20192.692,562.701,722.714,102.680,57
    14-03-20192.683,732.691,462.707,832.669,95
    13-03-20192.662,542.676,212.689,662.660,12
    12-03-20192.641,222.662,572.664,832.632,71
    08-03-20192.673,222.643,062.673,222.626,82
    07-03-20192.687,182.670,852.688,432.647,90
    06-03-20192.673,772.686,952.698,242.668,45
    05-03-20192.703,562.685,652.716,262.677,16
    04-03-20192.731,972.709,232.738,642.687,74
    01-03-20192.722,832.710,682.743,672.698,64
    28-02-20192.757,612.714,312.762,772.714,31
    27-02-20192.717,472.756,842.756,842.696,92
    26-02-20192.719,502.720,442.738,412.707,33
    25-02-20192.722,032.717,292.750,332.716,75
    22-02-20192.709,272.724,852.724,942.688,37
    21-02-20192.682,602.705,592.727,582.678,74
    20-02-20192.663,122.670,112.678,802.653,52
    19-02-20192.677,282.664,242.696,062.658,78
    18-02-20192.639,912.677,122.687,112.639,91
    14-02-20192.630,592.650,122.661,042.630,59
    13-02-20192.635,592.632,052.651,002.630,11
    12-02-20192.646,682.634,852.651,082.629,43
    11-02-20192.635,082.635,332.657,912.635,08
    08-02-20192.627,072.651,982.653,772.621,98
    07-02-20192.642,742.628,682.660,792.624,97
    06-02-20192.637,552.656,532.674,882.626,67
    05-02-20192.622,332.625,042.639,322.604,76
    04-02-20192.591,352.613,142.616,902.584,08
    01-02-20192.580,682.590,682.590,782.561,91
    31-01-20192.591,362.570,162.602,272.559,38
    30-01-20192.564,632.583,402.592,742.559,72
    29-01-20192.562,172.563,592.579,632.550,98
    28-01-20192.650,242.572,962.651,262.548,88
    25-01-20192.622,212.649,662.655,022.599,49
    24-01-20192.609,122.620,462.625,092.594,37
    23-01-20192.605,332.621,642.621,642.585,75
    22-01-20192.581,442.620,462.622,292.578,81
    21-01-20192.559,932.593,392.596,432.548,32
    17-01-20192.584,262.558,272.593,752.543,57
    16-01-20192.591,412.592,012.602,272.568,65
    15-01-20192.585,612.594,022.603,552.556,38
    14-01-20192.569,322.597,042.597,042.554,92
    11-01-20192.589,842.600,842.619,092.576,70
    07-01-20192.521,922.531,952.539,962.521,46