Τιμές Μετοχών

FTSE ΧΑ ΠΡΟΣΩΠ. ΚΑΙ ΟΙΚ. ΠΡ.

ΔΠΟ

8.777,78

Μεταβολή 167,57 (1,95%)

Τελ. ενημ: 17:12:36 - 20-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
8.794,31 8.777,78 9.579,64 9.911,44
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
8.540,76 8.078,54 8.078,54 6.235,64
Άνοιγμα 8.611,53
Προηγούμενο Κλείσιμο 8.610,21
Όγκος 213.142
Τζίρος 1.998.300
Πράξεις 240
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
8.611,5326226210:30:06
8.614,461.0001.26210:30:36
8.614,81101.27210:31:36
8.613,15991.37110:38:36
8.560,877662.13710:39:06
8.540,762642.40110:42:06
8.553,772452.64610:43:06
8.581,922822.92810:46:06
8.573,71122.94010:46:36
8.577,742933.23310:47:06
8.576,575003.73310:48:36
8.616,792.4356.16810:50:06
8.618,15996.26710:51:36
8.581,961746.44110:52:36
8.596,422.0778.51810:55:06
8.597,791.1909.70810:55:36
8.597,83219.72910:56:06
8.601,851.54611.27510:59:06
8.593,801.31612.59111:00:36
8.565,4166213.25311:01:06
8.571,0871213.96511:01:36
8.591,1915614.12111:02:06
8.603,501114.13211:03:36
8.591,4415014.28211:04:06
8.579,3780815.09011:07:06
8.575,3511315.20311:07:36
8.579,3725615.45911:08:06
8.587,4240715.86611:12:06
8.583,3911615.98211:13:06
8.567,0614316.12511:16:06
8.572,6133116.45611:16:36
8.568,5911116.56711:17:36
8.575,4863017.19711:20:06
8.575,9715217.34911:20:36
8.575,3140317.75211:21:06
8.575,48217.75411:21:36
8.567,4311717.87111:22:36
8.575,4817118.04211:23:36
8.583,5254718.58911:26:36
8.595,5938918.97811:27:06
8.599,6130019.27811:28:06
8.598,2442919.70711:29:36
8.599,6145020.15711:31:06
8.598,4453820.69511:33:06
8.594,4243121.12611:36:36
8.593,2525921.38511:38:06
8.589,2285022.23511:38:36
8.590,052.05224.28711:40:06
8.584,5826724.55411:44:06
8.588,68224.55611:46:06
8.628,906.65631.21211:46:36
8.588,681431.22611:50:36
8.587,0316831.39411:51:06
8.574,9640731.80111:52:06
8.578,991831.81911:53:06
8.574,968331.90211:54:06
8.566,7629332.19511:55:06
8.569,4958432.77911:56:36
8.565,4711732.89611:57:06
8.568,2115433.05012:01:06
8.564,1813733.18712:02:06
8.563,603033.21712:03:06
8.555,5511833.33512:04:06
8.555,242.02635.36112:06:06
8.544,6285736.21812:06:36
8.547,3610136.31912:07:06
8.555,4064936.96812:08:36
8.555,3520037.16812:11:36
8.559,3720037.36812:12:36
8.556,6316937.53712:13:06
8.584,7968138.21812:21:06
8.572,7223538.45312:22:36
8.588,8112638.57912:25:36
8.587,6471839.29712:27:06
8.583,031.78541.08212:28:06
8.587,0518441.26612:31:36
8.574,9913641.40212:32:06
8.587,0534841.75012:33:06
8.583,0340442.15412:35:06
8.587,0590443.05812:35:36
8.612,6438343.44112:38:06
8.596,5510543.54612:43:36
8.608,6116543.71112:46:06
8.596,5513643.84712:48:06
8.604,5921044.05712:49:06
8.606,2510.29954.35612:50:06
8.594,1892855.28412:50:36
8.595,8417855.46212:53:06
8.587,7913655.59812:53:36
8.584,488055.67812:54:36
8.584,0255056.22812:56:36
8.592,0684457.07212:58:06
8.588,0424657.31812:59:36
8.584,0212657.44413:03:36
8.584,601.98959.43313:06:06
8.584,8090060.33313:07:36
8.592,8444760.78013:08:36
8.596,8629961.07913:10:06
8.598,0340061.47913:11:06
8.598,074.13265.61113:22:06
8.591,3214465.75513:22:36
8.595,341765.77213:23:06
8.631,541.25467.02613:24:06
8.607,4065967.68513:32:36
8.603,3894568.63013:33:06
8.599,361768.64713:36:06
8.599,131.65570.30213:37:36
8.594,5221870.52013:39:36
8.593,939070.61013:40:36
8.594,131.32971.93913:42:06
8.594,17571.94413:42:36
8.590,1536572.30913:43:06
8.589,562.33174.64013:49:06
8.585,541.63976.27913:50:06
8.581,5227776.55613:51:36
8.580,9311776.67313:56:06
8.588,9744477.11714:00:06
8.572,8913677.25314:01:06
8.580,6016577.41814:03:06
8.580,1077678.19414:05:06
8.568,0422178.41514:08:06
8.570,3832378.73814:12:06
8.572,9296379.70114:13:06
8.574,2863080.33114:15:06
8.570,2612480.45514:17:06
8.578,3133680.79114:20:36
8.582,411.93082.72114:23:36
8.574,3718282.90314:25:06
8.568,8949383.39614:25:36
8.562,2726883.66414:26:36
8.562,771583.67914:27:06
8.554,721883.69714:29:36
8.558,7521083.90714:32:06
8.570,8135684.26314:38:06
8.554,7213684.39914:39:36
8.570,812084.41914:40:36
8.574,832.01886.43714:47:06
8.573,6612586.56214:52:36
8.601,8238386.94514:55:06
8.603,4720087.14514:58:36
8.583,362.01189.15614:59:36
8.580,6314489.30015:02:06
8.592,692.38691.68615:03:06
8.624,8776492.45015:03:36
8.623,111.25693.70615:08:36
8.614,8834294.04815:10:06
8.623,0836394.41115:10:36
8.655,2652994.94015:11:06
8.659,281.87196.81115:16:36
8.655,2613696.94715:17:06
8.663,3068897.63515:20:06
8.660,571097.64515:21:06
8.660,882.825100.47015:25:36
8.664,902.417102.88715:26:06
8.665,482102.88915:28:36
8.653,42483103.37215:34:06
8.653,46910104.28215:36:36
8.657,48155104.43715:37:06
8.652,09290104.72715:37:36
8.636,041.756106.48315:38:06
8.628,004.344110.82715:39:06
8.644,09528111.35515:41:36
8.623,98233111.58815:43:06
8.668,224.898116.48615:44:06
8.660,18938117.42415:46:36
8.661,54344117.76815:48:06
8.657,44215117.98315:49:06
8.661,5413117.99615:50:06
8.637,41136118.13215:54:36
8.638,00371118.50315:55:36
8.636,34150118.65315:56:36
8.664,501.600120.25315:57:36
8.663,13100120.35316:00:06
8.667,15155120.50816:00:36
8.671,17931121.43916:01:06
8.675,782.568124.00716:01:36
8.662,53979124.98616:02:36
8.670,58135125.12116:03:06
8.674,68391125.51216:05:36
8.698,812.404127.91616:06:06
8.713,48357128.27316:06:36
8.721,52200128.47316:07:06
8.729,57415128.88816:07:36
8.729,1931.560160.44816:12:06
8.688,97125160.57316:12:36
8.705,06746161.31916:13:06
8.705,968161.32716:13:36
8.681,822.177163.50416:14:06
8.689,871.362164.86616:14:36
8.688,5028164.89416:15:06
8.678,8561164.95516:15:36
8.658,74143165.09816:16:06
8.662,06793165.89116:16:36
8.661,783.600169.49116:17:06
8.674,011.143170.63416:17:36
8.686,251.567172.20116:18:06
8.698,311.114173.31516:18:36
8.698,58538173.85316:20:36
8.704,34585174.43816:22:06
8.688,25136174.57416:23:06
8.668,151.212175.78616:24:06
8.652,06181175.96716:28:36
8.666,39650176.61716:29:06
8.670,41390177.00716:30:36
8.679,74681177.68816:31:06
8.671,70672178.36016:34:06
8.675,72290178.65016:34:36
8.675,68347178.99716:36:06
8.679,70482179.47916:37:06
8.683,72521180.00016:38:06
8.686,46236180.23616:38:36
8.678,42413180.64916:39:36
8.679,00605181.25416:42:06
8.670,96304181.55816:42:36
8.683,02204181.76216:43:06
8.686,461.112182.87416:44:06
8.701,96961183.83516:44:36
8.718,0591183.92616:46:36
8.726,09500184.42616:47:36
8.742,181.500185.92616:48:06
8.748,94827186.75316:48:36
8.761,01476187.22916:49:06
8.756,98699187.92816:50:06
8.761,01500188.42816:50:36
8.769,05886189.31416:51:06
8.781,702.149191.46316:52:06
8.785,72318191.78116:52:36
8.789,75499192.28016:53:36
8.769,641.111193.39116:55:36
8.781,70232193.62316:56:06
8.781,66114193.73716:56:36
8.794,31460194.19716:57:06
8.793,14726194.92316:57:36
8.785,102.175197.09816:58:06
8.792,94205197.30316:58:36
8.782,941.429198.73216:59:06
8.784,31140198.87216:59:36
8.772,24421199.29317:00:06
8.757,9112.294211.58717:10:06
8.777,781.555213.14217:12:36

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20197.965,527.964,967.965,527.822,03
    18-03-20197.924,207.947,647.978,967.918,44
    15-03-20197.871,167.927,517.959,937.871,16
    14-03-20197.937,817.879,207.961,877.838,84
    13-03-20197.934,987.931,917.962,737.814,44
    12-03-20197.702,877.936,897.937,777.687,53
    08-03-20197.787,677.727,747.836,507.641,66
    07-03-20197.659,357.782,877.790,977.619,22
    06-03-20197.732,317.652,407.793,557.651,50
    05-03-20197.790,897.735,047.854,337.735,04
    04-03-20197.851,747.793,457.882,847.740,97
    01-03-20197.786,427.766,427.880,067.765,05
    28-02-20197.934,507.705,737.934,507.705,73
    27-02-20197.877,957.927,057.960,967.834,29
    26-02-20197.705,597.877,097.879,287.705,59
    25-02-20197.836,447.737,747.881,977.737,30
    22-02-20197.842,157.761,647.900,677.724,72
    21-02-20197.932,247.831,227.932,247.699,65
    20-02-20197.772,807.857,027.857,027.694,72
    19-02-20197.974,997.763,308.009,707.763,30
    18-02-20197.881,617.966,798.050,377.881,61
    14-02-20197.820,237.961,078.018,077.810,31
    13-02-20197.714,927.852,387.852,387.714,92
    12-02-20197.786,577.845,427.845,427.744,04
    11-02-20197.614,937.826,527.864,207.614,93
    08-02-20197.534,247.663,147.793,477.534,24
    07-02-20197.636,627.591,157.766,757.591,15
    06-02-20197.807,927.781,277.836,187.699,12
    05-02-20197.718,717.795,847.795,847.638,63
    04-02-20197.698,957.718,137.732,967.680,11
    01-02-20197.664,127.729,947.765,127.612,58
    31-01-20197.625,107.655,297.655,297.549,90
    30-01-20197.658,267.589,907.697,347.555,36
    29-01-20197.482,277.670,797.679,737.446,62
    28-01-20197.418,047.549,787.559,057.394,81
    25-01-20197.436,487.498,407.498,407.388,47
    24-01-20197.437,917.404,337.457,077.344,24
    23-01-20197.331,507.445,877.445,877.286,65
    22-01-20197.354,437.368,187.449,357.317,06
    21-01-20197.349,577.434,817.458,307.314,97
    17-01-20197.280,167.316,877.335,857.181,07
    16-01-20197.338,597.272,127.370,627.145,73
    15-01-20197.362,637.303,877.362,637.139,93
    14-01-20197.259,617.322,447.322,447.185,66
    11-01-20197.003,987.278,787.278,786.931,29
    07-01-20196.813,876.920,206.967,646.797,47