Τιμές Μετοχών

FTSE ΧΑ ΠΕΤΡΕΛΑΙΟΥ ΚΑΙ ΑΕΡΙΟΥ

ΔΠΑ

5.203,44

Μεταβολή -52,22 (-0,99%)

Τελ. ενημ: 17:11:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
5.288,92 5.316,74 5.567,38 5.675,20
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
5.198,54 5.031,64 5.031,64 4.270,00
Άνοιγμα 5.235,71
Προηγούμενο Κλείσιμο 5.255,66
Όγκος 155.877
Τζίρος 2.370.113
Πράξεις 186
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
5.235,710010:31:01
5.239,34858510:34:31
5.255,6610018510:35:31
5.252,0413331810:36:01
5.250,22131910:36:31
5.255,6621753610:38:31
5.279,147701.30610:40:31
5.275,514681.77410:41:01
5.258,741661.94010:41:31
5.251,216492.58910:42:01
5.255,119853.57410:42:31
5.249,671813.75510:43:31
5.253,035754.33010:50:31
5.266,441.1395.46910:53:01
5.275,241.5507.01910:58:01
5.278,59727.09110:58:31
5.275,242647.35511:01:01
5.278,86907.44511:01:31
5.275,513987.84311:02:01
5.278,861.4539.29611:07:01
5.280,681.18010.47611:09:01
5.282,4932510.80111:09:31
5.275,7969011.49111:10:31
5.279,141.07512.56611:12:31
5.272,4359413.16011:13:31
5.280,951.75314.91311:16:01
5.275,511.06015.97311:17:31
5.267,2634916.32211:18:31
5.263,641.08717.40911:20:01
5.266,9910017.50911:23:01
5.270,3442717.93611:25:31
5.273,7085218.78811:26:01
5.275,511.62620.41411:34:31
5.272,1634820.76211:35:01
5.273,9743621.19811:35:31
5.270,341.47722.67511:41:01
5.273,7070123.37611:43:01
5.270,341.46724.84311:44:01
5.260,2835625.19911:46:31
5.263,645025.24911:47:31
5.261,821.64326.89211:53:31
5.265,4581627.70811:54:01
5.262,1025427.96211:55:01
5.258,7415128.11311:56:01
5.260,5624928.36211:56:31
5.263,9122828.59011:59:01
5.262,1010028.69012:00:31
5.258,7418828.87812:05:31
5.262,1010028.97812:06:01
5.263,9120829.18612:08:31
5.280,681.63330.81912:10:01
5.273,9732931.14812:10:31
5.275,798331.23112:11:31
5.279,143631.26712:12:31
5.275,5187632.14312:13:01
5.288,9275732.90012:15:31
5.285,5750333.40312:16:31
5.278,8610033.50312:17:01
5.277,0522033.72312:18:01
5.270,3499934.72212:22:01
5.266,9918334.90512:22:31
5.260,28534.91012:24:01
5.263,917034.98012:26:31
5.253,309635.07612:27:31
5.246,591.92537.00112:28:01
5.249,952.41839.41912:29:31
5.248,4181540.23412:32:31
5.238,354140.27512:33:01
5.236,534940.32412:33:31
5.241,7053940.86312:34:31
5.245,0520141.06412:35:01
5.251,7650941.57312:43:01
5.255,1136541.93812:49:31
5.258,4711742.05512:50:31
5.255,1110042.15512:58:01
5.253,3070842.86313:01:01
5.246,592.37045.23313:04:31
5.244,7823645.46913:10:01
5.241,4349445.96313:16:01
5.243,241.60147.56413:19:31
5.251,492.13049.69413:22:01
5.249,673.35053.04413:34:01
5.242,9621153.25513:35:01
5.236,262.49555.75013:37:01
5.239,6179156.54113:44:01
5.241,4362957.17013:51:31
5.238,0710057.27013:54:01
5.234,726157.33113:55:01
5.232,9052957.86013:55:31
5.234,7219058.05013:56:31
5.238,0722858.27814:00:31
5.234,7217758.45514:01:01
5.244,7891559.37014:03:01
5.234,7225659.62614:07:01
5.241,4325759.88314:12:31
5.234,7210059.98314:14:01
5.238,0778460.76714:16:31
5.236,263.56864.33514:23:31
5.238,0787665.21114:26:01
5.234,7236565.57614:27:01
5.239,899565.67114:28:31
5.236,538765.75814:30:01
5.234,7247566.23314:32:31
5.236,2626466.49714:33:01
5.239,892.25268.74914:40:01
5.236,5316268.91114:40:31
5.232,9081069.72114:43:01
5.236,2649070.21114:46:01
5.232,901970.23014:46:31
5.239,8927770.50714:49:31
5.236,2689471.40114:51:01
5.238,0781372.21414:55:01
5.258,191.68073.89414:58:31
5.256,3856874.46214:59:31
5.254,5688775.34915:00:01
5.237,8012075.46915:01:31
5.239,611.17276.64115:02:31
5.236,2610076.74115:03:01
5.232,9053877.27915:03:31
5.236,2677978.05815:04:31
5.232,901.00079.05815:05:01
5.236,261.64780.70515:07:31
5.232,6393181.63615:10:01
5.229,2892182.55715:15:01
5.227,462.83585.39215:20:01
5.229,281.17186.56315:21:31
5.225,6517786.74015:22:31
5.235,712.98789.72715:26:01
5.223,831.60791.33415:29:01
5.220,2012.927104.26115:36:01
5.223,56534104.79515:36:31
5.225,37100104.89515:37:01
5.221,74150105.04515:38:31
5.228,451.274106.31915:39:01
5.232,08446106.76515:42:31
5.228,731.283108.04815:45:01
5.218,672.277110.32515:51:01
5.208,602.058112.38315:51:31
5.198,54596112.97915:52:01
5.201,90873113.85215:53:01
5.198,548113.86015:53:31
5.205,25233114.09315:55:01
5.213,501.077115.17015:55:31
5.217,13500115.67015:56:01
5.230,54270115.94015:56:31
5.227,193.073119.01316:00:31
5.223,832.000121.01316:01:31
5.235,98301121.31416:02:31
5.225,65380121.69416:03:31
5.229,00882122.57616:07:31
5.223,56247122.82316:10:31
5.230,27366123.18916:11:31
5.233,62196123.38516:12:01
5.239,0620123.40516:12:31
5.218,392.705126.11016:14:31
5.220,201.535127.64516:15:01
5.222,02276127.92116:15:31
5.231,091127.92216:16:01
5.229,281127.92316:17:01
5.242,69200128.12316:21:01
5.246,321.707129.83016:23:31
5.244,501129.83116:24:01
5.247,86120129.95116:27:01
5.242,42100130.05116:28:31
5.239,06396130.44716:30:31
5.240,88582131.02916:34:31
5.239,34395131.42416:36:31
5.241,15791132.21516:37:01
5.235,98460132.67516:39:31
5.239,34169132.84416:42:01
5.237,52326133.17016:43:01
5.234,17359133.52916:44:31
5.227,46221133.75016:47:31
5.230,81645134.39516:48:31
5.229,00244134.63916:49:31
5.225,65872135.51116:50:01
5.222,29414135.92516:50:31
5.218,94314136.23916:51:01
5.222,2992136.33116:51:31
5.218,94580136.91116:52:01
5.222,29509137.42016:52:31
5.218,94404137.82416:56:31
5.220,75451138.27516:58:31
5.218,9427138.30216:59:01
5.222,29990139.29217:00:31
5.203,4415.555154.84717:11:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20195.166,865.020,015.166,864.998,93
    18-03-20195.159,165.192,015.220,355.107,48
    15-03-20195.119,495.164,605.169,805.095,47
    14-03-20195.181,815.117,685.181,815.117,68
    13-03-20195.125,825.204,465.204,465.111,99
    12-03-20195.105,425.134,205.152,105.094,98
    08-03-20195.143,715.135,775.155,045.108,12
    07-03-20195.137,835.177,255.178,625.134,20
    06-03-20195.139,645.145,095.174,555.124,00
    05-03-20195.123,325.134,205.162,985.106,55
    04-03-20195.154,165.133,525.197,895.108,36
    01-03-20195.112,875.137,835.173,875.069,14
    28-02-20195.081,595.046,935.100,175.038,98
    27-02-20195.125,335.094,295.125,335.024,72
    26-02-20195.042,375.116,945.116,945.038,30
    25-02-20195.094,495.012,465.140,725.012,46
    22-02-20195.000,455.076,595.094,044.975,30
    21-02-20194.954,465.004,085.009,524.947,20
    20-02-20194.885,574.979,614.981,424.852,48
    19-02-20194.934,064.868,804.946,074.856,10
    18-02-20194.975,304.917,294.986,184.890,33
    14-02-20194.957,154.928,625.029,234.918,42
    13-02-20195.024,475.004,085.034,674.964,41
    12-02-20194.950,144.999,325.016,094.929,75
    11-02-20194.952,644.957,405.002,954.918,86
    08-02-20194.936,324.970,545.008,834.913,42
    07-02-20194.997,514.953,085.008,144.929,06
    06-02-20195.118,514.993,885.145,484.981,18
    05-02-20195.148,865.101,745.183,775.081,79
    04-02-20195.076,785.156,125.156,125.052,32
    01-02-20194.985,935.089,485.091,304.982,31
    31-01-20195.086,545.036,685.118,955.018,78
    30-01-20195.064,775.087,235.090,865.027,17
    29-01-20194.987,505.077,475.077,474.979,12
    28-01-20194.985,255.004,275.027,174.956,47
    25-01-20195.011,095.018,785.036,924.964,85
    24-01-20194.984,815.008,595.026,044.933,13
    23-01-20194.974,614.966,224.999,764.929,50
    22-01-20194.958,284.961,914.996,384.929,50
    21-01-20194.901,604.951,024.951,024.845,86
    17-01-20194.877,824.941,954.944,904.845,86
    16-01-20194.916,124.951,024.992,944.840,66
    15-01-20194.964,164.903,664.997,704.832,28
    14-01-20194.974,804.985,694.985,694.881,21
    11-01-20194.958,044.983,874.983,874.855,61
    07-01-20194.956,914.950,344.982,064.864,68