Τιμές Μετοχών

FTSE ΧΑ ΚΟΙΝΗΣ ΩΦΕΛΕΙΑΣ

ΔΚΩ

2.716,91

Μεταβολή 44,27 (1,66%)

Τελ. ενημ: 17:10:36 - 20-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2.717,40 2.716,91 2.855,04 2.855,04
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2.676,44 2.549,37 2.549,37 1.759,37
Άνοιγμα 2.679,61
Προηγούμενο Κλείσιμο 2.672,64
Όγκος 1.902.310
Τζίρος 9.930.022
Πράξεις 348
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2.679,618.1868.18610:30:06
2.692,991638.34910:30:36
2.689,058.52916.87810:32:06
2.690,621.34218.22010:32:36
2.686,426.30024.52010:33:06
2.695,422.94427.46410:33:36
2.696,3838027.84410:34:06
2.697,515.40033.24410:34:36
2.699,4360033.84410:35:06
2.702,2369034.53410:35:36
2.689,1936034.89410:36:06
2.702,19534.89910:36:36
2.694,501.60036.49910:37:06
2.700,9812036.61910:37:36
2.701,681.54638.16510:38:06
2.697,4829038.45510:39:06
2.694,8545038.90510:39:36
2.685,861.29140.19610:40:06
2.683,5145040.64610:40:36
2.682,992.50043.14610:41:36
2.681,9499044.13610:42:06
2.678,931.60545.74110:43:06
2.679,9960046.34110:44:36
2.678,935.88152.22210:45:06
2.682,614.00156.22310:46:36
2.684,1922056.44310:47:06
2.680,252.40358.84610:48:06
2.682,8789859.74410:49:06
2.685,506.65566.39910:49:36
2.686,551.10067.49910:50:06
2.687,0850067.99910:50:36
2.692,075.75673.75510:51:36
2.693,122.05375.80810:52:06
2.696,278.85984.66710:53:06
2.698,379.03693.70310:53:36
2.699,681.70995.41210:54:06
2.702,313.10098.51210:54:36
2.699,682.564101.07610:55:06
2.702,40340101.41610:55:36
2.703,457.465108.88110:56:36
2.706,8711.222120.10310:57:06
2.705,2920.600140.70310:57:36
2.710,546.739147.44210:58:06
2.708,442.500149.94210:58:36
2.705,298.050157.99210:59:06
2.709,235.300163.29210:59:36
2.713,174.866168.15811:00:06
2.701,234.370172.52811:00:36
2.703,606.388178.91611:01:06
2.707,505.350184.26611:01:36
2.709,08590184.85611:02:36
2.705,142.000186.85611:03:06
2.703,5650186.90611:03:36
2.700,776.887193.79311:05:06
2.697,105.610199.40311:05:36
2.696,7210.456209.85911:06:06
2.698,152.945212.80411:06:36
2.696,572.754215.55811:07:06
2.698,152.120217.67811:07:36
2.697,10100217.77811:08:06
2.699,461.080218.85811:08:36
2.697,884.266223.12411:09:06
2.698,942.700225.82411:09:36
2.698,41600226.42411:10:06
2.695,781.030227.45411:10:36
2.694,732.630230.08411:12:06
2.694,214.008234.09211:13:06
2.692,89900234.99211:13:36
2.691,58300235.29211:14:06
2.692,63211235.50311:14:36
2.691,581.593237.09611:15:06
2.691,06350237.44611:15:36
2.691,166.219243.66511:16:06
2.693,1175243.74011:16:36
2.691,533.008246.74811:18:36
2.688,904.310251.05811:19:06
2.696,7820.000271.05811:19:36
2.691,533.250274.30811:20:36
2.690,5375274.38311:21:06
2.690,012.867277.25011:23:36
2.687,901.550278.80011:24:06
2.690,532.830281.63011:24:36
2.691,841.417283.04711:25:06
2.692,84364283.41111:26:36
2.693,841.947285.35811:27:06
2.696,475.000290.35811:28:06
2.696,214.705295.06311:31:06
2.697,783.000298.06311:31:36
2.696,212.000300.06311:32:36
2.695,681.700301.76311:33:06
2.694,631.800303.56311:33:36
2.693,061.000304.56311:34:06
2.695,162.600307.16311:34:36
2.694,114.800311.96311:35:36
2.697,783.000314.96311:37:36
2.698,314.436319.39911:39:36
2.698,833.020322.41911:43:06
2.698,31280322.69911:43:36
2.695,686.000328.69911:45:06
2.697,78272328.97111:46:06
2.698,314.335333.30611:46:36
2.697,31206333.51211:47:36
2.698,31356333.86811:48:06
2.690,438.593342.46111:49:06
2.689,90500342.96111:50:06
2.689,382.699345.66011:50:36
2.687,80900346.56011:51:06
2.686,8430346.59011:52:36
2.687,89800347.39011:53:36
2.691,578.000355.39011:54:36
2.686,841.766357.15611:55:06
2.688,162.349359.50511:56:06
2.687,16479359.98411:58:36
2.686,20800360.78411:59:06
2.685,67300361.08411:59:36
2.685,1013.974375.05812:00:36
2.683,005.290380.34812:01:06
2.681,95150380.49812:01:36
2.679,945.581386.07912:02:36
2.681,99187386.26612:03:06
2.680,414.295390.56112:03:36
2.679,881.520392.08112:04:06
2.680,412.875394.95612:05:06
2.679,451.000.0201.394.97612:06:06
2.678,921.6671.396.64312:06:36
2.677,921001.396.74312:07:06
2.681,507.3401.404.08312:07:36
2.682,811.2161.405.29912:08:06
2.686,817621.406.06112:09:06
2.688,391.0001.407.06112:10:36
2.689,441.0001.408.06112:11:06
2.692,078.1031.416.16412:12:06
2.696,271.2501.417.41412:12:36
2.692,073.2841.420.69812:13:36
2.700,743.1521.423.85012:14:06
2.691,745.9531.429.80312:14:36
2.699,741.2051.431.00812:15:06
2.692,071.1431.432.15112:16:06
2.688,076141.432.76512:16:36
2.690,077051.433.47012:17:06
2.694,071.2251.434.69512:19:06
2.688,811.0001.435.69512:19:36
2.687,763.0721.438.76712:21:36
2.689,76331.438.80012:22:06
2.691,085301.439.33012:23:06
2.689,763.4441.442.77412:25:06
2.687,143.3341.446.10812:25:36
2.686,614571.446.56512:26:06
2.684,616941.447.25912:27:36
2.683,561.7001.448.95912:28:36
2.684,091.3001.450.25912:29:36
2.683,042.3781.452.63712:31:36
2.684,091701.452.80712:32:36
2.682,511.8001.454.60712:34:06
2.685,14501.454.65712:35:06
2.686,191.0001.455.65712:35:36
2.686,712.4771.458.13412:36:36
2.688,817.3641.465.49812:39:06
2.686,906551.466.15312:40:36
2.689,522.0001.468.15312:43:36
2.688,521.6021.469.75512:46:06
2.683,523271.470.08212:46:36
2.680,892.7371.472.81912:50:36
2.686,901551.472.97412:51:06
2.689,001.1601.474.13412:52:36
2.687,955.1101.479.24412:53:36
2.689,521.0001.480.24412:54:06
2.690,572431.480.48712:55:06
2.692,154.6001.485.08712:57:06
2.693,721.0901.486.17712:59:06
2.691,101.3061.487.48312:59:36
2.690,106501.488.13313:02:36
2.691,101.2351.489.36813:03:36
2.689,525.6391.495.00713:08:06
2.688,527971.495.80413:08:36
2.691,526501.496.45413:09:06
2.692,842.0001.498.45413:09:36
2.689,731501.498.60413:10:06
2.690,212.4551.501.05913:10:36
2.694,152.1311.503.19013:12:36
2.693,102.5541.505.74413:19:36
2.684,841.1631.506.90713:22:36
2.688,901.0151.507.92213:23:06
2.691,521.6511.509.57313:24:36
2.690,471151.509.68813:27:06
2.687,472.1301.511.81813:27:36
2.689,472681.512.08613:28:06
2.689,523.8301.515.91613:29:36
2.690,521.6511.517.56713:37:06
2.688,952.0901.519.65713:43:36
2.687,953231.519.98013:45:06
2.687,428701.520.85013:45:36
2.686,901.9551.522.80513:46:06
2.685,273.5051.526.31013:46:36
2.685,791.9631.528.27313:47:36
2.685,275001.528.77313:48:06
2.682,272.4511.531.22413:48:36
2.680,963.9501.535.17413:50:06
2.682,9651.535.17913:50:36
2.681,913921.535.57113:53:06
2.681,381.5451.537.11613:54:06
2.683,585.1181.542.23413:56:36
2.685,5851.542.23913:58:06
2.680,891.1031.543.34213:59:06
2.686,9051.543.34713:59:36
2.685,901.6001.544.94714:00:36
2.686,902.9181.547.86514:01:06
2.689,004.8581.552.72314:03:06
2.690,002631.552.98614:03:36
2.687,90481.553.03414:04:06
2.686,905441.553.57814:05:36
2.690,921.7831.555.36114:07:36
2.689,921.0381.556.39914:08:06
2.687,812.5951.558.99414:08:36
2.685,191.6991.560.69314:10:36
2.690,441.9011.562.59414:12:36
2.691,49451.562.63914:13:06
2.687,495251.563.16414:13:36
2.691,4951.563.16914:14:36
2.688,875701.563.73914:15:36
2.689,876001.564.33914:16:06
2.691,873.8361.568.17514:17:06
2.692,875531.568.72814:17:36
2.689,901.1671.569.89514:18:06
2.683,331.0001.570.89514:19:36
2.682,286861.571.58114:22:06
2.683,862.0001.573.58114:23:06
2.680,702.9901.576.57114:23:36
2.679,702001.576.77114:24:06
2.678,135.0001.581.77114:24:36
2.679,443471.582.11814:27:06
2.678,391.7651.583.88314:28:06
2.681,022001.584.08314:31:06
2.677,181.4581.585.54114:35:36
2.676,651.5001.587.04114:36:06
2.678,237.9031.594.94414:47:36
2.680,991681.595.11214:48:36
2.683,991.0001.596.11214:51:36
2.682,941001.596.21214:55:06
2.683,461.1001.597.31214:55:36
2.681,4641.597.31614:57:06
2.682,422.9091.600.22514:59:06
2.682,951.0001.601.22515:00:06
2.680,582.3941.603.61915:02:06
2.680,061.7331.605.35215:09:36
2.679,532781.605.63015:10:06
2.676,651.0261.606.65615:12:36
2.677,181.9431.608.59915:13:06
2.677,703701.608.96915:14:06
2.678,704031.609.37215:14:36
2.677,652651.609.63715:15:36
2.678,652181.609.85515:17:06
2.678,131.1001.610.95515:18:06
2.679,442001.611.15515:21:06
2.676,44101.611.16515:22:36
2.676,975581.611.72315:25:06
2.683,978.1421.619.86515:27:06
2.684,977291.620.59415:27:36
2.686,022.4981.623.09215:28:06
2.687,0710.8481.633.94015:29:36
2.688,643001.634.24015:30:36
2.687,072.6571.636.89715:32:06
2.687,591.5601.638.45715:33:36
2.688,647711.639.22815:34:06
2.689,175.3041.644.53215:36:36
2.690,225.0921.649.62415:37:36
2.686,694381.650.06215:38:06
2.688,276.0001.656.06215:41:06
2.691,275921.656.65415:41:36
2.696,071.0251.657.67915:42:36
2.697,071501.657.82915:43:36
2.696,021.9441.659.77315:44:06
2.697,023311.660.10415:45:06
2.697,074.6431.664.74715:46:06
2.696,021.0001.665.74715:46:36
2.694,491.1861.666.93315:47:06
2.693,532.7851.669.71815:47:36
2.695,531501.669.86815:50:36
2.697,111.0001.670.86815:51:06
2.698,421001.670.96815:53:06
2.701,572.5591.673.52715:55:06
2.700,872.8531.676.38015:55:36
2.703,491511.676.53115:58:06
2.700,341.8191.678.35015:58:36
2.701,652.3501.680.70015:59:06
2.702,656.3801.687.08016:02:06
2.704,23101.687.09016:03:36
2.703,183.7911.690.88116:08:36
2.703,80311.690.91216:10:06
2.701,695001.691.41216:10:36
2.703,804.1761.695.58816:11:36
2.704,3211.695.58916:12:06
2.703,014591.696.04816:12:36
2.702,481.9131.697.96116:13:06
2.701,961.8001.699.76116:13:36
2.697,283.5831.703.34416:15:06
2.696,239.0271.712.37116:16:36
2.697,761.8001.714.17116:17:06
2.699,073.1811.717.35216:18:06
2.702,225.3511.722.70316:19:06
2.699,072.2161.724.91916:19:36
2.696,424821.725.40116:20:06
2.706,021.7701.727.17116:21:36
2.705,024191.727.59016:24:36
2.703,972001.727.79016:25:06
2.704,976181.728.40816:25:36
2.703,391.0671.729.47516:26:06
2.705,39501.729.52516:27:06
2.707,445.2221.734.74716:27:36
2.705,442201.734.96716:28:06
2.708,443431.735.31016:30:06
2.708,395.0691.740.37916:31:06
2.707,871.4601.741.83916:31:36
2.708,871991.742.03816:32:36
2.709,391.0511.743.08916:33:36
2.710,391.3091.744.39816:34:06
2.713,3912.1121.756.51016:34:36
2.711,991.4921.758.00216:35:06
2.710,942171.758.21916:36:36
2.710,413.1791.761.39816:37:06
2.711,985.1751.766.57316:37:36
2.712,985.0971.771.67016:38:36
2.710,981.6671.773.33716:40:36
2.711,982641.773.60116:42:06
2.711,462.3191.775.92016:42:36
2.707,108.1431.784.06316:43:06
2.709,104221.784.48516:43:36
2.705,228361.785.32116:44:06
2.706,221.7891.787.11016:45:06
2.707,229.0081.796.11816:49:06
2.710,223.4001.799.51816:50:06
2.707,227.7691.807.28716:51:06
2.705,758001.808.08716:51:36
2.707,752.9301.811.01716:52:36
2.707,708731.811.89016:53:06
2.708,752.1161.814.00616:53:36
2.704,751.8931.815.89916:54:36
2.710,271.4111.817.31016:55:36
2.712,907221.818.03216:56:06
2.707,372.9901.821.02216:57:06
2.706,856371.821.65916:57:36
2.710,692.4431.824.10216:58:06
2.704,243.8631.827.96516:58:36
2.688,184651.828.43016:59:06
2.717,4010.3561.838.78616:59:36
2.715,306.1971.844.98317:00:06
2.714,9952.7331.897.71617:10:06
2.716,914.5941.902.31017:10:36

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20192.091,142.056,622.103,322.055,68
    18-03-20192.083,042.091,362.100,722.070,71
    15-03-20192.088,472.075,822.108,882.070,08
    14-03-20192.078,472.084,192.088,882.064,42
    13-03-20192.020,712.069,752.072,402.020,71
    12-03-20192.000,642.015,682.019,121.995,93
    08-03-20192.003,192.002,912.010,411.968,69
    07-03-20192.031,192.010,412.045,241.995,12
    06-03-20192.016,402.026,382.036,602.012,88
    05-03-20192.042,952.012,312.049,442.010,22
    04-03-20192.075,772.041,452.078,902.033,81
    01-03-20192.067,142.066,632.077,012.051,21
    28-02-20192.068,212.070,342.084,112.057,39
    27-02-20192.060,162.074,952.075,272.046,64
    26-02-20192.019,632.054,382.054,822.008,44
    25-02-20191.980,932.006,802.017,401.976,47
    22-02-20191.973,071.976,541.989,561.968,26
    21-02-20191.969,311.980,101.983,571.969,31
    20-02-20191.963,941.978,481.983,461.949,40
    19-02-20191.964,411.967,461.976,771.960,78
    18-02-20191.954,601.961,761.973,011.941,24
    14-02-20191.953,001.962,271.974,121.942,92
    13-02-20191.919,331.951,081.952,151.919,33
    12-02-20191.937,681.932,111.942,911.923,97
    11-02-20191.925,541.939,861.944,451.921,39
    08-02-20191.920,171.928,621.938,441.903,25
    07-02-20191.924,531.918,411.928,061.908,37
    06-02-20191.927,381.931,361.947,341.918,45
    05-02-20191.886,071.926,661.926,661.875,94
    04-02-20191.867,831.880,781.883,051.865,83
    01-02-20191.862,161.868,961.880,821.858,47
    31-01-20191.867,661.867,451.878,291.852,90
    30-01-20191.875,861.862,371.886,801.859,07
    29-01-20191.858,721.878,611.880,651.851,73
    28-01-20191.848,771.855,971.865,151.837,09
    25-01-20191.862,771.852,001.870,361.849,91
    24-01-20191.849,941.859,001.864,721.843,81
    23-01-20191.845,031.854,521.856,441.829,86
    22-01-20191.822,781.846,241.851,441.815,15
    21-01-20191.812,211.820,851.830,591.794,89
    17-01-20191.760,961.774,881.777,681.757,08
    16-01-20191.780,301.759,371.787,081.759,37
    15-01-20191.804,391.776,631.804,931.772,25
    14-01-20191.797,801.793,451.797,801.771,75
    11-01-20191.800,551.798,281.810,261.765,76
    07-01-20191.758,211.789,621.793,131.758,21