Τιμές Μετοχών

FTSE ΧΑ ΤΡΟΦΙΜΑ ΚΑΙ ΠΟΤΑ

ΔΤΠ

11.056,78

Μεταβολή -88,47 (-0,79%)

Τελ. ενημ: 17:11:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
11.145,52 11.167,47 11.792,46 13.078,74
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
10.968,02 11.028,95 11.009,32 9.583,81
Άνοιγμα 11.145,37
Προηγούμενο Κλείσιμο 11.145,25
Όγκος 39.916
Τζίρος 535.694
Πράξεις 73
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
11.145,3726026010:32:31
11.145,0670096010:46:31
11.145,52496410:51:01
11.145,356501.61410:51:31
11.145,47551.66910:58:01
11.123,301.0002.66910:59:01
11.109,161.9604.62911:04:31
11.090,691.7456.37411:14:31
11.061,138667.24011:17:01
11.053,74807.32011:18:31
11.064,8377.32711:24:31
11.064,8957.33211:25:01
11.064,531.0008.33211:31:31
11.079,3058.33711:36:31
11.057,141888.52511:40:31
11.053,44248.54911:42:01
11.079,30108.55912:00:01
11.108,861.0009.55912:02:31
11.112,55269.58512:10:01
11.071,9294810.53312:29:31
11.068,2232610.85912:33:31
11.071,9232411.18312:34:01
11.079,305011.23312:37:31
11.097,785011.28312:40:31
11.071,9232611.60912:42:01
11.071,284011.64912:45:31
11.097,141.00012.64912:46:01
11.097,021.00013.64912:59:31
11.096,7750014.14913:11:01
11.097,0877614.92513:19:31
11.056,4534715.27213:22:01
11.056,51515.27713:27:31
11.078,67915.28614:03:31
11.097,1410015.38614:17:31
11.126,7016215.54814:28:31
11.078,6716215.71014:33:01
11.078,70515.71514:39:01
11.078,855.19520.91014:43:31
11.097,3253221.44214:47:01
11.104,7116321.60514:49:31
11.093,6316221.76714:55:01
11.078,8559222.35914:57:01
11.071,4640022.75914:59:31
11.056,682.02524.78415:04:01
11.041,9174625.53015:04:31
11.023,4432525.85515:15:01
11.019,7421626.07115:16:01
11.012,3540026.47115:20:31
11.004,9672227.19315:22:31
10.968,021327.20615:28:01
10.975,4129227.49815:44:01
10.975,3050027.99815:51:01
11.030,7281228.81015:51:31
11.030,7911228.92215:58:31
10.986,4665029.57216:03:31
11.034,4810129.67316:07:31
11.041,87129.67416:17:31
11.041,7789630.57016:22:01
11.041,68130.57116:22:31
11.041,6350031.07116:23:01
11.041,6150031.57116:27:31
11.041,2959832.16916:28:31
11.037,606032.22916:33:31
11.037,661032.23916:41:31
11.037,613.24535.48416:47:01
11.052,342.36937.85316:47:31
11.052,371037.86316:55:01
11.052,6850038.36316:55:31
11.052,58138.36416:56:31
11.026,725038.41416:58:31
11.019,34538.41916:59:01
11.041,9119538.61417:00:01
11.056,781.30239.91617:11:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-201911.463,2811.494,2211.593,0511.463,28
    18-03-201911.401,5711.463,2511.534,6911.401,27
    15-03-201911.446,7211.401,3511.463,5411.365,28
    14-03-201911.414,4111.446,8211.516,3011.414,41
    13-03-201911.463,6311.415,1711.525,7011.384,04
    12-03-201911.333,9711.463,5811.463,5811.315,72
    08-03-201911.148,6811.219,6811.219,6811.133,71
    07-03-201911.202,1911.150,1011.242,1111.142,35
    06-03-201911.175,9111.202,0911.257,6911.164,12
    05-03-201911.233,6211.205,4011.311,8911.168,61
    04-03-201911.231,1411.234,4111.282,7411.187,36
    01-03-201911.016,4711.231,1311.231,5111.016,31
    28-02-201911.167,6611.016,4611.167,6611.004,71
    27-02-201911.389,0711.167,5711.407,6511.149,11
    26-02-201911.305,0011.389,0411.393,7311.283,03
    25-02-201911.370,9611.304,9911.477,5611.304,99
    22-02-201911.304,2911.371,5911.371,7711.267,23
    21-02-201911.183,2111.304,2711.400,2211.182,70
    20-02-201911.253,5711.182,9411.295,0211.182,67
    19-02-201910.935,5211.253,4811.367,5210.910,07
    18-02-201910.818,1410.902,3411.002,2810.762,92
    14-02-201911.345,6010.796,3811.345,6010.619,16
    13-02-201911.153,5711.345,4511.364,0711.090,77
    12-02-201911.188,2711.153,4911.321,5611.094,94
    11-02-201911.071,5611.132,9711.220,6511.071,56
    08-02-201911.248,2411.071,4011.278,1911.062,89
    07-02-201911.304,6411.248,1111.304,7711.195,43
    06-02-201911.334,0011.304,4811.370,9511.271,58
    05-02-201911.260,7411.333,9911.368,2111.143,14
    04-02-201911.185,8411.367,6611.367,9711.185,45
    01-02-201910.884,2111.185,6511.207,6910.884,21
    31-01-201910.834,2110.884,6311.015,1010.833,75
    30-01-201910.814,0210.834,1310.920,2010.780,75
    29-01-201910.876,1510.814,1210.965,8710.639,94
    28-01-201910.860,0710.875,9210.953,8610.860,07
    25-01-201910.889,4110.859,9710.923,6510.835,73
    24-01-201910.925,9110.889,3710.952,6410.812,76
    23-01-201910.797,3410.925,1910.961,7610.797,34
    22-01-201910.770,4310.797,5310.908,4710.766,79
    21-01-201910.777,1910.770,3010.815,2010.725,46
    17-01-201910.566,1710.639,1610.662,3910.565,21
    16-01-201910.683,8110.702,5810.702,5810.532,40
    15-01-201910.635,7610.554,7810.635,7710.440,50
    14-01-201910.523,6310.635,7310.661,4410.483,58
    11-01-201910.155,6410.523,5810.523,5810.154,76
    07-01-201910.076,4510.121,8710.282,0010.075,45