Τιμές Μετοχών

FTSE ΧΑ ΤΑΞΙΔΙΑ ΚΑΙ ΑΝΑΨΥΧΗ

ΔΤΑ

1.610,73

Μεταβολή -15,99 (-0,98%)

Τελ. ενημ: 17:11:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.646,06 1.647,47 1.754,14 1.754,14
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.607,45 1.593,20 1.593,20 1.372,93
Άνοιγμα 1.628,14
Προηγούμενο Κλείσιμο 1.626,72
Όγκος 817.724
Τζίρος 3.278.017
Πράξεις 285
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.628,141.4451.44510:30:31
1.633,1001.44510:31:01
1.632,431.5492.99410:31:31
1.645,9012.99510:32:01
1.646,062.5355.53010:34:31
1.630,474.57910.10910:37:31
1.629,696.84216.95110:38:01
1.628,9851217.46310:38:31
1.629,235017.51310:40:01
1.628,5297818.49110:40:31
1.628,612.41520.90610:41:01
1.627,902.25023.15610:42:31
1.626,483.98327.13910:43:01
1.624,831.41128.55010:44:01
1.623,411.80030.35010:44:31
1.624,8387331.22310:45:01
1.624,588.43939.66210:45:31
1.624,663.61643.27810:46:31
1.625,371.58244.86010:48:01
1.627,502.00046.86010:48:31
1.627,155.73552.59510:50:31
1.627,121.09153.68610:51:01
1.627,375053.73610:51:31
1.627,5282054.55610:53:01
1.627,584.48359.03910:55:01
1.631,125059.08910:56:01
1.628,034.86563.95410:57:01
1.628,944.71668.67010:58:01
1.628,2651769.18710:58:31
1.628,9795070.13710:59:01
1.628,2695071.08711:00:01
1.628,045.06676.15311:02:01
1.627,3335076.50311:02:31
1.626,628.62985.13211:03:01
1.626,881.60086.73211:03:31
1.627,438.26494.99611:04:31
1.627,385.105100.10111:05:01
1.628,09700100.80111:07:01
1.627,38700101.50111:08:31
1.625,263.355104.85611:09:31
1.624,55176105.03211:10:01
1.625,97229105.26111:10:31
1.625,771.358106.61911:12:31
1.625,841.000107.61911:13:01
1.625,13924108.54311:14:31
1.624,979.116117.65911:16:31
1.625,091.000118.65911:17:01
1.623,6713.134131.79311:18:31
1.624,38960132.75311:19:01
1.624,9712.059144.81211:21:31
1.624,58614145.42611:22:01
1.624,701.000146.42611:23:01
1.623,28360146.78611:25:01
1.622,982.322149.10811:26:01
1.625,10200149.30811:28:31
1.625,001.000150.30811:29:01
1.624,29250150.55811:29:31
1.625,001.307151.86511:31:01
1.624,29423152.28811:31:31
1.618,623.252155.54011:33:31
1.624,29429155.96911:34:01
1.625,00710156.67911:35:01
1.627,13246156.92511:35:31
1.625,00145157.07011:36:01
1.624,298.434165.50411:38:31
1.623,35607166.11111:40:31
1.624,05232166.34311:41:01
1.624,101.311167.65411:42:01
1.622,68368168.02211:43:01
1.622,6489168.11111:43:31
1.623,35374168.48511:46:31
1.624,05513168.99811:48:31
1.623,931.000169.99811:49:01
1.624,68870170.86811:49:31
1.623,971.341172.20911:50:31
1.625,3955172.26411:51:01
1.625,472.000174.26411:52:01
1.624,31193174.45711:53:31
1.624,0552174.50911:55:01
1.625,59589175.09811:55:31
1.625,5110.000185.09811:56:01
1.626,2223.395208.49311:56:31
1.627,63100208.59311:57:01
1.627,56950209.54312:00:31
1.627,6315.260224.80312:03:01
1.626,22331225.13412:05:01
1.625,12683225.81712:06:01
1.625,38200226.01712:07:01
1.626,091.412227.42912:07:31
1.626,04800228.22912:08:01
1.626,884.717232.94612:11:01
1.625,72283233.22912:12:01
1.626,43800234.02912:15:01
1.625,982.293236.32212:18:01
1.626,69672236.99412:19:31
1.626,571.250238.24412:20:01
1.625,862.444240.68812:24:01
1.625,826.058246.74612:27:01
1.627,23171246.91712:27:31
1.625,23366247.28312:29:31
1.625,355.696252.97912:31:01
1.625,86648253.62712:32:01
1.625,831.179254.80612:33:01
1.626,93273255.07912:33:31
1.626,5495255.17412:36:01
1.626,9310255.18412:36:31
1.626,489.978265.16212:41:31
1.627,891.009266.17112:42:31
1.628,15800266.97112:44:31
1.627,8985.500352.47112:46:31
1.630,733.100355.57112:50:01
1.627,891.048356.61912:50:31
1.627,97650357.26912:51:01
1.627,934.200361.46912:52:01
1.628,01580362.04912:53:31
1.626,592.845364.89412:57:31
1.626,516.283371.17712:58:01
1.627,221.495372.67212:59:01
1.626,83904373.57613:01:01
1.625,221.976375.55213:04:31
1.625,411.000376.55213:05:01
1.627,035.446381.99813:10:31
1.625,61157382.15513:11:01
1.624,901.130383.28513:12:01
1.624,641.000384.28513:12:31
1.626,76659384.94413:13:01
1.626,57208385.15213:14:31
1.626,19354385.50613:16:31
1.623,361.050386.55613:17:31
1.624,7762386.61813:20:01
1.623,36130386.74813:21:01
1.624,06277387.02513:22:31
1.624,261.367388.39213:25:01
1.624,062.716391.10813:31:31
1.624,027.834398.94213:35:31
1.623,9114398.95613:36:01
1.622,503.002401.95813:36:31
1.621,79520402.47813:37:31
1.621,984.611407.08913:40:01
1.623,404.630411.71913:41:31
1.622,69167411.88613:42:31
1.623,40438412.32413:43:01
1.624,82539412.86313:46:31
1.624,111412.86413:47:01
1.623,40150413.01413:48:31
1.623,532.066415.08013:49:31
1.622,821.229416.30913:52:31
1.622,731.000417.30913:56:01
1.623,44100417.40913:57:01
1.622,73148417.55713:57:31
1.623,25425417.98213:58:01
1.622,451.250419.23213:58:31
1.623,163.842423.07414:00:01
1.624,07284423.35814:00:31
1.623,36400423.75814:01:01
1.623,321.000424.75814:02:01
1.625,445.395430.15314:03:01
1.624,73707430.86014:04:01
1.623,8310.996441.85614:07:31
1.623,12100441.95614:08:01
1.624,582.151444.10714:10:31
1.624,07220444.32714:12:31
1.624,12649444.97614:15:31
1.623,41218445.19414:16:01
1.623,17220445.41414:16:31
1.623,881.030446.44414:22:01
1.623,099.091455.53514:23:01
1.623,009.005464.54014:23:31
1.621,593.352467.89214:24:31
1.621,5010467.90214:26:01
1.622,412.285470.18714:28:31
1.622,331.000471.18714:29:01
1.622,0017.350488.53714:31:01
1.621,293.709492.24614:32:31
1.620,93644492.89014:33:01
1.621,091.195494.08514:35:01
1.620,93200494.28514:36:31
1.620,1113.072507.35714:40:01
1.619,41364507.72114:40:31
1.617,281.420509.14114:41:31
1.617,992.205511.34614:42:01
1.618,047.281518.62714:47:01
1.618,94946519.57314:49:31
1.619,02134519.70714:50:31
1.617,60782520.48914:51:31
1.618,31195520.68414:52:01
1.618,4320520.70414:53:01
1.618,511.294521.99814:54:31
1.617,85165522.16314:56:01
1.617,142.505524.66814:57:31
1.615,72506525.17414:58:01
1.616,43310525.48414:58:31
1.614,301.028526.51215:00:01
1.610,054.700531.21215:01:01
1.609,86118531.33015:02:31
1.610,563.732535.06215:04:31
1.610,30852535.91415:05:31
1.609,59200536.11415:06:01
1.610,30400536.51415:06:31
1.609,5920536.53415:07:01
1.610,301.337537.87115:10:01
1.609,037.881545.75215:12:31
1.609,74520546.27215:13:31
1.608,32600546.87215:14:01
1.607,611.816548.68815:14:31
1.608,323.866552.55415:15:31
1.607,652.851555.40515:16:01
1.607,701.000556.40515:18:31
1.609,11834557.23915:19:31
1.607,701.277558.51615:20:31
1.608,281.500560.01615:21:01
1.608,411.278561.29415:22:31
1.609,111.030562.32415:23:01
1.608,412.340564.66415:23:31
1.607,707.019571.68315:25:01
1.607,576.392578.07515:27:01
1.608,1614.924592.99915:28:01
1.607,491.530594.52915:29:01
1.607,451.324595.85315:29:31
1.608,163.022598.87515:30:31
1.608,01876599.75115:32:31
1.607,702.931602.68215:33:01
1.609,111.740604.42215:33:31
1.609,8210.264614.68615:34:01
1.608,4111.237625.92315:36:31
1.609,11364626.28715:39:01
1.611,242.001628.28815:39:31
1.611,41800629.08815:40:01
1.610,70583629.67115:42:31
1.611,09400630.07115:43:01
1.611,291.666631.73715:44:01
1.611,342.764634.50115:45:01
1.612,054.075638.57615:48:01
1.612,0010.000648.57615:48:31
1.611,29157648.73315:50:31
1.612,19922649.65515:51:31
1.611,80140649.79515:53:01
1.611,8510.450660.24515:55:01
1.614,69192660.43715:55:31
1.615,40646661.08315:56:01
1.617,525.570666.65316:02:01
1.617,55650667.30316:03:01
1.618,262.456669.75916:03:31
1.618,17500670.25916:04:01
1.617,46370670.62916:04:31
1.617,42850671.47916:07:01
1.617,62569672.04816:09:31
1.617,591.120673.16816:10:01
1.618,301.245674.41316:10:31
1.618,285.000679.41316:11:01
1.619,691.292680.70516:13:01
1.620,403.336684.04116:15:01
1.619,69238684.27916:15:31
1.619,50100684.37916:16:31
1.620,211.195685.57416:17:01
1.620,33102685.67616:18:01
1.621,751.073686.74916:19:01
1.621,04656687.40516:19:31
1.621,751.305688.71016:22:01
1.621,04500689.21016:24:31
1.619,62832690.04216:26:01
1.618,842.067692.10916:28:31
1.617,4240.269732.37816:31:01
1.618,132.861735.23916:33:01
1.617,421.359736.59816:34:31
1.616,013.013739.61116:38:31
1.615,962.910742.52116:44:31
1.615,331.386743.90716:45:01
1.614,62251744.15816:46:01
1.616,672.879747.03716:47:01
1.618,79370747.40716:47:31
1.615,255.408752.81516:50:01
1.615,96254753.06916:52:01
1.614,541.449754.51816:53:01
1.614,511.000755.51816:53:31
1.614,424.087759.60516:55:01
1.614,872.780762.38516:55:31
1.613,45129762.51416:56:01
1.614,87839763.35316:56:31
1.613,4540763.39316:57:01
1.616,991.475764.86816:57:31
1.619,202.120766.98816:58:31
1.619,013766.99116:59:01
1.617,591.856768.84717:00:01
1.610,7348.877817.72417:11:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191.525,001.535,451.542,801.510,52
    18-03-20191.520,141.525,451.542,181.520,14
    15-03-20191.505,221.520,451.538,631.505,22
    14-03-20191.499,931.505,131.513,731.489,96
    13-03-20191.503,891.486,251.518,721.486,25
    12-03-20191.534,611.504,951.542,981.504,95
    08-03-20191.546,571.535,771.546,801.531,04
    07-03-20191.544,361.556,961.557,721.542,37
    06-03-20191.547,581.552,381.560,391.540,52
    05-03-20191.555,791.546,701.572,221.546,70
    04-03-20191.595,251.563,951.595,691.558,32
    01-03-20191.552,281.590,751.595,281.551,39
    28-02-20191.530,541.549,311.561,041.530,54
    27-02-20191.558,761.532,981.558,761.532,88
    26-02-20191.549,971.555,671.555,671.536,51
    25-02-20191.554,591.546,221.562,181.545,51
    22-02-20191.553,091.560,531.565,701.545,61
    21-02-20191.552,851.566,481.567,101.542,29
    20-02-20191.529,391.553,881.553,881.529,39
    19-02-20191.546,051.538,711.552,431.536,80
    18-02-20191.538,671.547,541.559,951.532,62
    14-02-20191.531,781.531,501.539,291.526,83
    13-02-20191.522,531.538,501.538,501.512,80
    12-02-20191.522,961.521,841.525,861.508,12
    11-02-20191.481,021.523,051.523,051.478,34
    08-02-20191.482,501.491,121.491,581.474,39
    07-02-20191.480,411.481,971.495,421.471,84
    06-02-20191.478,671.490,061.491,981.473,38
    05-02-20191.471,101.478,171.487,611.468,53
    04-02-20191.470,881.470,571.481,271.467,15
    01-02-20191.467,911.470,181.476,711.463,39
    31-01-20191.501,551.468,881.509,691.465,39
    30-01-20191.506,101.503,001.511,351.492,60
    29-01-20191.472,071.506,421.506,421.465,75
    28-01-20191.474,291.479,861.480,481.465,64
    25-01-20191.476,551.472,281.476,551.467,72
    24-01-20191.465,651.472,101.472,101.458,82
    23-01-20191.460,821.464,911.468,211.453,13
    22-01-20191.447,041.468,241.469,871.436,65
    21-01-20191.435,411.448,481.448,481.425,51
    17-01-20191.377,011.413,841.413,871.364,40
    16-01-20191.382,251.377,801.382,341.364,92
    15-01-20191.373,861.383,741.383,741.353,26
    14-01-20191.370,491.372,931.372,931.361,23
    11-01-20191.379,141.381,911.388,041.358,32
    07-01-20191.385,121.388,811.388,811.368,44