Τιμές Μετοχών

FTSE ΧΑ ΤΗΛΕΠΙΚΟΙΝΩΝΙΕΣ

ΔΤΛ

3.537,05

Μεταβολή 27,52 (0,78%)

Τελ. ενημ: 17:11:00 - 20-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
3.537,05 3.537,05 3.537,05 3.578,34
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
3.482,00 3.402,18 3.278,31 2.620,45
Άνοιγμα 3.487,51
Προηγούμενο Κλείσιμο 3.509,53
Όγκος 983.161
Τζίρος 12.596.696
Πράξεις 108
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
3.487,5149349310:30:30
3.501,279458710:31:00
3.498,522.2182.80510:33:30
3.487,511582.96310:41:00
3.484,754.4307.39310:44:00
3.487,514.92412.31710:47:00
3.490,261212.32910:50:00
3.487,512.98415.31310:56:00
3.484,751.50416.81710:57:00
3.487,511.34318.16010:57:30
3.482,0015318.31310:58:00
3.487,5141818.73111:03:30
3.484,751.29020.02111:07:00
3.487,5131720.33811:08:00
3.493,011.26521.60311:08:30
3.501,275.33726.94011:09:30
3.498,5210027.04011:10:30
3.501,2735927.39911:11:30
3.504,022.37629.77511:20:30
3.501,275029.82511:21:30
3.504,021.72631.55111:23:30
3.506,772.57034.12111:29:00
3.509,535.33539.45611:32:00
3.512,2875540.21111:36:00
3.506,7730040.51111:37:00
3.512,2814640.65711:41:30
3.509,535.75146.40811:42:30
3.512,28446.41211:43:00
3.517,781.33647.74811:47:00
3.512,2850048.24811:47:30
3.515,031.16749.41511:50:30
3.512,2856549.98011:51:00
3.515,0328350.26311:52:00
3.517,7835850.62111:52:30
3.509,531.12751.74811:53:00
3.504,021.34453.09211:55:30
3.506,7775053.84212:00:30
3.509,531.83455.67612:01:30
3.512,2835156.02712:05:00
3.509,531.96957.99612:12:30
3.501,271.84759.84312:15:00
3.506,7750060.34312:15:30
3.504,022.35962.70212:24:00
3.506,7720062.90212:24:30
3.501,271.00063.90212:25:30
3.504,023.75667.65812:35:30
3.506,776.39974.05712:41:30
3.504,024.55678.61312:42:00
3.501,271.37979.99212:49:00
3.498,5210080.09212:50:00
3.501,2730180.39312:52:00
3.506,777.08387.47613:09:00
3.501,2750087.97613:12:30
3.504,022.26190.23713:17:30
3.506,7753990.77613:18:30
3.498,521.32492.10013:25:30
3.495,762.48294.58213:28:00
3.498,521.68796.26913:30:00
3.506,771.17597.44413:33:00
3.501,273.493100.93713:37:30
3.506,77350101.28713:38:00
3.504,02373101.66013:38:30
3.509,531.680103.34013:39:00
3.504,02969104.30913:40:30
3.498,52113.242217.55114:00:30
3.504,024.509222.06014:08:00
3.512,281.802223.86214:09:30
3.509,53348224.21014:12:30
3.512,2812.316236.52614:29:00
3.509,53347236.87314:31:00
3.506,773.145240.01814:40:00
3.509,53717240.73514:49:30
3.504,022.547243.28214:55:00
3.501,273.648246.93015:00:30
3.504,022.700249.63015:02:30
3.506,772.980252.61015:04:00
3.509,534.338256.94815:05:00
3.506,772.781259.72915:10:00
3.509,533.430263.15915:11:00
3.506,77200263.35915:11:30
3.504,021.842265.20115:24:00
3.506,77369265.57015:28:30
3.504,0255265.62515:32:30
3.506,77387266.01215:40:00
3.504,023.761269.77315:42:00
3.501,271.741271.51415:47:30
3.504,02500272.01415:50:30
3.506,772.151274.16515:57:00
3.504,022.093276.25816:02:00
3.506,77820277.07816:02:30
3.504,022.070279.14816:16:30
3.506,77129279.27716:19:30
3.504,02683279.96016:22:30
3.506,77179280.13916:26:00
3.504,021.903282.04216:29:30
3.506,77266282.30816:31:00
3.504,02905283.21316:39:00
3.506,77344283.55716:40:30
3.504,02200283.75716:42:30
3.501,272.659286.41616:51:30
3.504,02356286.77216:52:30
3.501,271.170287.94216:55:00
3.504,025.596293.53816:55:30
3.509,535.175298.71316:57:30
3.506,773.717302.43016:58:30
3.509,5312.939315.36917:00:00
3.506,77337315.70617:00:30
3.537,05667.455983.16117:11:00

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