Τιμές Μετοχών

FTSE ΧΑ ΠΡΩΤΕΣ ΥΛΕΣ

ΔΠΥ

6.698,56

Μεταβολή -431,87 (-6,06%)

Τελ. ενημ: 17:11:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
7.293,30 7.130,43 10.122,22 10.122,22
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
6.694,27 6.447,33 5.948,80 3.185,30
Άνοιγμα 7.190,75
Προηγούμενο Κλείσιμο 7.130,43
Όγκος 68.523
Τζίρος 71.025
Πράξεις 73
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
7.190,75101010:32:01
7.293,3026527510:35:31
7.149,731.4801.75510:45:01
7.067,694002.15510:58:31
7.149,735012.65611:00:01
7.108,711702.82611:07:31
7.149,738753.70111:15:31
7.088,201.8045.50511:20:01
7.066,3855.51011:23:01
7.127,91185.52811:26:01
7.086,899336.46111:29:01
7.108,71106.47111:29:31
7.086,895807.05111:36:31
7.108,711277.17811:37:31
7.149,73337.21111:38:31
7.168,931.0908.30111:52:01
7.190,75108.31111:52:31
7.108,711.0009.31112:03:31
7.067,6929.31312:05:31
7.045,8759.31812:07:31
7.156,712.50511.82312:11:01
7.095,19211.82512:20:01
7.074,682.07813.90312:46:31
7.095,193313.93612:47:01
7.136,2041714.35312:54:01
7.095,191.55015.90313:05:31
7.054,171.35017.25313:31:31
7.043,261.00018.25313:39:31
6.939,0810018.35313:42:31
6.959,5930018.65313:47:01
6.948,68518.65813:56:31
6.976,092018.67814:01:31
6.914,56818.68614:06:31
6.955,5810.19228.87814:41:01
6.894,051.10029.97814:47:01
6.873,551.00030.97814:48:01
6.935,0780031.77814:49:01
6.956,8975032.52814:56:31
6.856,9827932.80714:59:01
6.898,002332.83014:59:31
6.876,182.09534.92515:03:31
6.865,27534.93015:06:01
6.898,001034.94015:09:31
6.856,9833135.27115:11:01
6.867,8937035.64115:13:31
6.878,865035.69115:14:01
6.899,371.86337.55415:19:31
6.855,7336437.91815:21:01
6.794,2050038.41815:25:31
6.814,715638.47415:31:31
6.858,352038.49415:38:31
6.837,8473039.22415:40:01
6.817,332.27041.49415:42:31
6.796,823.50044.99415:47:01
6.755,802.75047.74415:49:01
6.796,8220347.94715:49:31
6.694,273.59451.54115:59:31
6.837,84351.54416:00:31
6.796,824751.59116:01:01
6.743,584.20055.79116:20:31
6.732,675.60061.39116:22:31
6.754,49561.39616:24:01
6.723,071.05262.44816:42:31
6.743,5820062.64816:44:01
6.754,49562.65316:48:01
6.759,972062.67316:49:01
6.698,4460063.27316:49:31
6.709,412063.29316:52:01
6.750,431163.30416:53:01
6.755,911063.31416:56:31
6.776,421.59664.91016:59:31
6.714,892.70067.61017:10:31
6.698,5676368.37317:11:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20193.953,753.866,913.992,203.855,11
    18-03-20194.050,113.944,904.050,113.933,60
    15-03-20194.010,534.041,264.079,573.987,93
    14-03-20193.974,794.033,144.070,753.917,03
    13-03-20193.855,053.971,003.999,853.847,47
    12-03-20193.824,413.847,473.919,063.815,56
    08-03-20193.837,313.815,563.837,313.725,56
    07-03-20193.951,663.839,843.951,663.729,29
    06-03-20193.867,103.939,013.945,333.801,81
    05-03-20193.859,823.877,213.877,213.697,78
    04-03-20193.868,783.850,973.915,253.805,77
    01-03-20193.818,983.867,523.878,823.737,35
    28-02-20193.635,653.796,383.821,513.635,65
    27-02-20193.699,143.629,333.707,993.606,65
    26-02-20193.677,653.697,873.725,053.645,95
    25-02-20193.704,443.676,383.734,153.627,31
    22-02-20193.668,093.715,823.733,013.668,09
    21-02-20193.687,953.683,263.723,893.671,11
    20-02-20193.709,753.710,553.732,353.649,38
    19-02-20193.690,263.707,223.774,823.662,85
    18-02-20193.653,193.689,003.740,323.619,29
    14-02-20193.746,073.740,923.756,093.674,48
    13-02-20193.769,053.741,023.795,083.694,87
    12-02-20193.611,303.763,993.769,063.600,00
    11-02-20193.631,383.687,883.689,143.519,48
    08-02-20193.568,643.597,473.597,473.519,64
    07-02-20193.569,483.562,323.592,523.504,55
    06-02-20193.535,583.563,163.612,153.492,75
    05-02-20193.545,163.527,133.556,463.509,51
    04-02-20193.430,063.540,103.540,103.426,27
    01-02-20193.468,943.543,073.548,123.468,94
    31-01-20193.518,043.536,743.536,743.475,11
    30-01-20193.515,523.525,633.567,283.488,86
    29-01-20193.517,363.548,393.587,783.503,85
    28-01-20193.481,633.514,843.514,843.428,76
    25-01-20193.528,973.504,233.619,373.475,71
    24-01-20193.343,043.483,773.483,773.297,43
    23-01-20193.351,083.331,673.378,033.290,49
    22-01-20193.345,173.358,673.369,973.311,78
    21-01-20193.342,193.311,273.344,943.274,39
    17-01-20193.334,623.355,273.380,773.256,47
    16-01-20193.303,153.300,723.346,073.296,34
    15-01-20193.374,273.291,773.462,763.291,77
    14-01-20193.326,493.366,693.381,783.253,38
    11-01-20193.249,043.362,823.362,823.249,04
    07-01-20193.269,233.273,433.289,453.228,93