Τιμές Μετοχών

FTSE ΧΑ ΤΗΛΕΠΙΚΟΙΝΩΝΙΕΣ

ΔΤΛ

3.303,08

Μεταβολή 0,00 (0%)

Τελ. ενημ: 17:11:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
3.316,85 3.327,86 3.424,20 3.578,34
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
3.297,58 3.275,56 3.275,56 2.620,45
Άνοιγμα 3.297,58
Προηγούμενο Κλείσιμο 3.303,08
Όγκος 475.153
Τζίρος 5.712.580
Πράξεις 115
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
3.297,581.9961.99610:30:31
3.316,853.0065.00210:31:31
3.308,597785.78010:32:31
3.316,852436.02310:33:01
3.303,083.7709.79310:34:31
3.305,843.38913.18210:35:31
3.308,591.89715.07910:40:31
3.305,843315.11210:42:01
3.303,0867415.78610:42:31
3.300,3334.18249.96810:53:31
3.303,0850050.46810:54:31
3.305,8415.39965.86710:59:01
3.308,5974266.60911:00:31
3.314,091.28567.89411:04:31
3.311,349.11777.01111:05:31
3.316,853.08480.09511:08:31
3.303,088.56288.65711:09:31
3.311,3410088.75711:10:01
3.308,592.99391.75011:11:01
3.305,842.27794.02711:12:31
3.303,0814.248108.27511:14:01
3.305,842.018110.29311:14:31
3.308,595.775116.06811:22:31
3.305,84228116.29611:23:31
3.311,342.020118.31611:26:01
3.308,592.385120.70111:29:31
3.311,34703121.40411:30:31
3.308,5917.693139.09711:38:31
3.305,845.007144.10411:40:01
3.303,083.159147.26311:42:01
3.305,84500147.76311:43:01
3.308,592.204149.96711:51:31
3.305,84100150.06711:52:31
3.308,591.587151.65411:59:01
3.311,342.991154.64512:00:01
3.314,09293154.93812:06:01
3.311,341.337156.27512:12:01
3.314,09970157.24512:12:31
3.316,859.379166.62412:14:31
3.314,0919.926186.55012:17:31
3.311,34934187.48412:26:01
3.314,091.301188.78512:34:31
3.311,34281189.06612:40:01
3.314,093.809192.87512:46:01
3.311,3429.502222.37712:59:01
3.308,598.684231.06113:01:01
3.305,846.515237.57613:01:31
3.303,084.082241.65813:09:01
3.305,8417.307258.96513:10:31
3.308,593.068262.03313:11:01
3.305,84155262.18813:11:31
3.308,591.162263.35013:26:01
3.311,346.668270.01813:43:31
3.314,093.003273.02113:59:01
3.311,34232273.25313:59:31
3.314,09689273.94214:00:31
3.316,856.470280.41214:03:01
3.311,346.223286.63514:07:31
3.314,092.893289.52814:17:01
3.316,855.435294.96314:28:31
3.314,09973295.93614:32:31
3.311,34495296.43114:33:01
3.314,09496296.92714:34:31
3.311,342.815299.74214:41:31
3.314,091.671301.41314:48:01
3.316,851.484302.89714:49:31
3.314,098.554311.45114:58:31
3.311,342.656314.10715:02:31
3.308,59968315.07515:03:31
3.311,341.886316.96115:07:01
3.308,592.292319.25315:08:31
3.305,842.787322.04015:12:31
3.308,591.142323.18215:14:31
3.305,84388323.57015:15:01
3.308,592.123325.69315:16:31
3.303,081.858327.55115:18:31
3.305,841.371328.92215:20:31
3.303,0850328.97215:22:31
3.300,334.167333.13915:28:01
3.303,084.458337.59715:30:31
3.305,841.269338.86615:33:31
3.308,59577339.44315:37:31
3.314,091.242340.68515:39:01
3.316,851.459342.14415:40:31
3.314,091.685343.82915:44:01
3.311,342.635346.46415:46:31
3.314,09376346.84015:48:01
3.311,34475347.31515:51:01
3.314,09508347.82315:53:31
3.311,34919348.74215:55:31
3.314,091.595350.33715:56:01
3.316,85347350.68415:59:01
3.314,093.738354.42216:03:31
3.316,85458354.88016:05:01
3.314,09550355.43016:06:31
3.316,852.099357.52916:10:31
3.314,09701358.23016:11:01
3.311,345.405363.63516:14:01
3.314,091.599365.23416:19:01
3.311,34600365.83416:19:31
3.314,091.231367.06516:23:01
3.311,342.861369.92616:24:01
3.308,592.008371.93416:30:01
3.311,34780372.71416:31:01
3.314,0914.602387.31616:33:01
3.316,855.389392.70516:42:01
3.314,093.130395.83516:43:01
3.316,85461396.29616:44:01
3.314,092.814399.11016:45:01
3.316,85460399.57016:46:01
3.314,092.075401.64516:49:31
3.316,852.335403.98016:52:01
3.314,091.663405.64316:53:31
3.316,8515.539421.18217:00:01
3.303,0853.971475.15317:11:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20193.060,863.069,123.085,633.047,09
    18-03-20193.008,563.077,373.082,883.008,56
    15-03-20193.019,573.033,333.055,353.014,06
    14-03-20192.972,783.041,593.044,342.959,01
    13-03-20192.931,492.961,772.964,522.931,49
    12-03-20192.956,262.945,252.972,782.934,24
    08-03-20192.945,252.959,012.959,012.906,71
    07-03-20192.934,242.936,992.972,782.917,72
    06-03-20192.950,752.936,992.964,522.931,49
    05-03-20192.950,752.945,252.997,552.945,25
    04-03-20193.027,832.959,013.038,842.948,00
    01-03-20193.049,853.014,063.069,122.997,55
    28-02-20193.066,363.069,123.096,643.066,36
    27-02-20193.088,383.082,883.088,383.055,35
    26-02-20193.027,833.082,883.082,883.003,05
    25-02-20192.986,543.041,593.047,092.981,03
    22-02-20192.945,252.970,022.975,532.939,74
    21-02-20192.942,502.928,732.972,782.906,71
    20-02-20192.945,252.945,252.956,262.903,96
    19-02-20192.945,252.931,492.959,012.928,73
    18-02-20192.925,982.939,742.939,742.890,20
    14-02-20192.890,202.876,442.925,982.876,44
    13-02-20192.890,202.873,682.903,962.862,67
    12-02-20192.903,962.876,442.920,482.859,92
    11-02-20192.901,212.917,722.931,492.892,95
    08-02-20192.903,962.909,472.925,982.890,20
    07-02-20192.942,502.898,462.950,752.898,46
    06-02-20192.942,502.934,242.967,272.928,73
    05-02-20192.950,752.945,252.989,292.925,98
    04-02-20192.994,802.956,263.011,312.945,25
    01-02-20193.016,823.025,073.025,073.000,30
    31-01-20193.038,843.014,063.038,842.986,54
    30-01-20193.058,113.025,073.058,113.011,31
    29-01-20192.972,783.071,873.071,872.972,78
    28-01-20193.033,333.003,053.033,332.994,80
    25-01-20193.058,113.038,843.058,113.016,82
    24-01-20193.041,593.055,353.055,353.008,56
    23-01-20193.008,563.052,603.052,602.994,80
    22-01-20192.928,733.030,583.030,582.928,73
    21-01-20192.928,732.945,252.953,512.906,71
    17-01-20192.961,772.970,022.983,792.948,00
    16-01-20192.950,752.972,782.975,532.945,25
    15-01-20192.992,042.964,523.000,302.942,50
    14-01-20192.948,003.000,303.000,302.923,23
    11-01-20192.931,492.972,782.972,782.909,47
    07-01-20192.909,472.903,962.912,222.854,41