Τιμές Μετοχών

ΔΕΙΚΤΗΣ ΜΕΣΑΙΑΣ&ΜΙΚΡΗΣ ΚΕΦ/ΣΗΣ

ΔΜΚ

5.717,69

Μεταβολή -4,78 (-0,08%)

Τελ. ενημ: 17:12:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
5.749,15 5.722,47 5.961,17 5.961,17
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
5.664,53 5.556,68 5.556,68 3.717,39
Άνοιγμα 5.723,99
Προηγούμενο Κλείσιμο 5.722,47
Όγκος
Τζίρος
Πράξεις 185
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
5.723,990010:30:31
5.726,300010:32:31
5.727,660010:33:01
5.719,540010:38:01
5.720,300010:50:01
5.718,370010:51:01
5.715,140010:51:31
5.704,630010:52:31
5.712,750010:53:01
5.716,220010:55:01
5.712,800010:56:31
5.711,430010:57:31
5.713,740010:58:01
5.715,660010:58:31
5.718,920010:59:01
5.721,970011:00:31
5.720,450011:01:31
5.721,210011:03:01
5.725,660011:03:31
5.731,750011:04:31
5.733,270011:06:01
5.743,780011:07:01
5.740,700011:08:01
5.739,170011:10:01
5.742,260011:11:01
5.745,300011:12:01
5.749,150011:13:01
5.746,110011:17:31
5.743,090011:22:01
5.741,570011:22:31
5.744,620011:23:01
5.745,770011:25:01
5.742,730011:25:31
5.745,770011:28:31
5.740,360011:29:01
5.741,880011:30:31
5.740,360011:31:31
5.743,400011:35:01
5.729,290011:36:01
5.725,270011:36:31
5.723,750011:41:31
5.731,810011:42:01
5.732,570011:42:31
5.720,510011:44:31
5.718,230011:45:31
5.716,440011:46:01
5.711,260011:52:01
5.700,750011:56:01
5.711,260011:56:31
5.713,040011:57:01
5.708,980012:00:31
5.713,040012:03:01
5.713,800012:06:31
5.712,090012:18:01
5.713,800012:19:31
5.714,490012:20:01
5.712,700012:26:31
5.714,490012:28:01
5.710,420012:31:01
5.722,790012:35:31
5.721,430012:43:01
5.722,950012:45:31
5.721,430012:46:01
5.721,770012:47:01
5.723,830012:48:31
5.727,890012:51:01
5.725,960012:52:01
5.729,810012:53:31
5.733,930012:55:31
5.729,870012:58:01
5.725,160012:59:31
5.726,880013:00:01
5.723,310013:02:31
5.724,000013:03:31
5.723,230013:11:31
5.719,470013:14:01
5.719,120013:14:31
5.722,550013:15:01
5.723,230013:15:31
5.724,390013:27:31
5.722,610013:33:01
5.710,550013:33:31
5.704,770013:36:01
5.708,790013:40:31
5.707,000013:41:01
5.698,940013:44:31
5.699,700013:45:31
5.703,270013:51:31
5.699,700013:52:31
5.687,690013:58:01
5.686,170014:00:01
5.687,950014:00:31
5.689,480014:05:01
5.688,450014:07:01
5.691,160014:15:31
5.686,070014:16:31
5.684,550014:19:01
5.682,540014:24:01
5.681,780014:27:01
5.681,010014:28:01
5.677,160014:29:01
5.678,940014:32:01
5.677,420014:38:31
5.677,880014:39:01
5.672,470014:40:01
5.674,250014:41:01
5.675,770014:42:01
5.674,250014:42:31
5.686,260014:43:01
5.688,970014:47:01
5.686,690014:48:01
5.688,470014:49:31
5.692,320014:50:31
5.694,600014:51:01
5.689,260014:51:31
5.694,600014:53:01
5.690,840014:53:31
5.694,690014:54:31
5.697,400014:56:01
5.698,160014:57:01
5.700,560014:58:01
5.708,620015:08:01
5.706,610015:12:31
5.705,850015:16:01
5.701,790015:28:01
5.700,260015:30:01
5.694,220015:31:31
5.686,510015:32:31
5.684,500015:34:31
5.686,020015:35:01
5.682,970015:40:31
5.684,500015:41:01
5.684,200015:42:31
5.678,790015:43:01
5.681,500015:45:01
5.667,240015:47:31
5.664,530015:48:31
5.673,580015:50:01
5.667,930015:51:01
5.670,640015:55:01
5.685,660015:56:31
5.682,090015:57:01
5.682,850015:58:01
5.684,240015:58:31
5.680,220016:00:31
5.682,000016:01:31
5.683,360016:03:01
5.685,140016:03:31
5.682,000016:10:01
5.681,710016:10:31
5.680,350016:11:01
5.688,180016:12:01
5.686,660016:12:31
5.684,880016:14:01
5.686,660016:19:01
5.688,180016:19:31
5.686,560016:22:31
5.685,040016:25:01
5.684,580016:27:31
5.686,360016:30:01
5.680,330016:31:31
5.678,470016:34:31
5.676,680016:39:31
5.677,840016:41:31
5.675,680016:43:31
5.679,390016:44:31
5.681,670016:45:31
5.680,750016:47:01
5.674,700016:48:31
5.675,460016:49:01
5.682,730016:50:01
5.678,930016:51:31
5.675,890016:52:31
5.674,530016:53:31
5.678,740016:55:01
5.684,780016:55:31
5.685,980016:56:31
5.685,450016:57:01
5.685,100016:57:31
5.686,400016:58:31
5.684,880016:59:01
5.689,120016:59:31
5.689,880017:10:31
5.704,110017:11:01
5.717,690017:12:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20194.570,814.524,934.587,224.490,74
    18-03-20194.572,064.536,004.589,944.525,91
    15-03-20194.580,274.575,424.598,534.561,29
    14-03-20194.550,634.582,004.592,924.550,63
    13-03-20194.503,024.545,564.591,184.481,82
    12-03-20194.516,054.506,474.542,144.452,63
    08-03-20194.527,484.512,144.545,954.480,36
    07-03-20194.666,554.520,774.670,984.516,37
    06-03-20194.596,964.662,364.662,364.589,24
    05-03-20194.604,094.578,234.610,204.547,93
    04-03-20194.590,224.593,624.615,474.551,92
    01-03-20194.553,404.582,394.603,844.533,56
    28-02-20194.525,104.549,684.580,174.494,23
    27-02-20194.541,934.523,374.541,934.486,20
    26-02-20194.533,244.536,234.562,464.516,75
    25-02-20194.558,054.531,064.612,094.528,18
    22-02-20194.539,754.554,704.554,704.492,61
    21-02-20194.560,904.539,474.563,944.507,10
    20-02-20194.534,604.558,754.558,754.507,64
    19-02-20194.523,794.532,924.544,954.473,39
    18-02-20194.495,324.522,934.526,124.469,89
    14-02-20194.485,024.460,604.516,444.426,10
    13-02-20194.514,504.483,344.515,344.450,24
    12-02-20194.479,424.513,064.513,064.452,54
    11-02-20194.437,674.488,254.503,744.406,99
    08-02-20194.402,254.432,284.432,284.363,07
    07-02-20194.396,104.397,454.419,744.323,47
    06-02-20194.388,734.393,224.442,334.375,32
    05-02-20194.402,254.381,304.427,164.358,62
    04-02-20194.379,664.401,414.424,214.331,07
    01-02-20194.353,814.376,214.381,744.336,45
    31-01-20194.371,544.350,644.377,304.320,61
    30-01-20194.403,784.370,104.422,274.370,10
    29-01-20194.312,084.401,124.401,124.283,19
    28-01-20194.280,654.314,504.350,734.272,71
    25-01-20194.247,314.278,934.291,184.236,88
    24-01-20194.216,854.242,504.242,504.178,90
    23-01-20194.228,694.216,224.234,614.191,38
    22-01-20194.184,404.233,764.237,094.172,38
    21-01-20194.129,934.198,234.214,974.121,38
    17-01-20194.096,334.111,404.156,424.090,84
    16-01-20194.099,264.098,294.109,914.071,82
    15-01-20194.125,184.099,554.125,184.068,06
    14-01-20194.116,274.124,774.130,124.080,24
    11-01-20194.079,584.115,414.136,884.051,54
    07-01-20194.026,044.045,074.055,084.026,04