Τιμές Μετοχών

FTSE ΧΑ ΤΕΧΝΟΛΟΓΙΑ

ΔΤΧ

999,15

Μεταβολή -9,53 (-0,94%)

Τελ. ενημ: 17:12:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.013,30 1.008,68 1.079,70 1.079,70
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
989,47 944,29 944,29 699,98
Άνοιγμα 1.009,74
Προηγούμενο Κλείσιμο 1.008,68
Όγκος 252.848
Τζίρος 398.661
Πράξεις 165
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.009,74131310:31:01
1.010,01506310:31:31
1.008,2590096310:32:31
1.009,712098310:33:01
1.010,66401.02310:35:31
1.010,032001.22310:36:01
1.011,883511.57410:39:01
1.010,885202.09410:42:31
1.011,883402.43410:43:31
1.009,778603.29410:44:31
1.009,50363.33010:45:01
1.010,766103.94010:48:01
1.011,714144.35410:50:01
1.009,539305.28410:50:31
1.010,911.5346.81810:52:01
1.009,322507.06810:52:31
1.004,3610.01017.07810:53:01
1.003,731.81018.88810:54:01
1.006,1090019.78810:55:01
1.005,841.30021.08810:57:31
1.006,3794422.03210:58:31
1.003,734.53626.56810:59:31
1.004,4169027.25811:00:31
1.004,672.50029.75811:02:01
1.005,6220029.95811:03:01
1.002,985.00034.95811:03:31
1.004,3635435.31211:04:31
1.004,043.80939.12111:06:01
1.005,641.20240.32311:07:01
1.007,7548340.80611:07:31
1.005,6412040.92611:08:01
1.005,9528041.20611:10:31
1.004,427.41048.61611:13:31
1.007,8510.00058.61611:16:31
1.007,0110058.71611:22:31
1.008,9940059.11611:24:31
1.008,2038259.49811:26:01
1.009,1972260.22011:26:31
1.009,8222660.44611:27:31
1.009,5511860.56411:28:01
1.008,5050061.06411:28:31
1.009,4935061.41411:30:31
1.008,961.77263.18611:34:01
1.010,0250063.68611:38:01
1.010,661.03064.71611:40:31
1.010,0350065.21611:42:31
1.012,011.00066.21611:44:31
1.011,2250066.71611:45:01
1.011,753.70070.41611:49:01
1.009,7678471.20011:50:01
1.010,3984072.04011:55:01
1.008,803072.07011:56:01
1.010,39672.07611:56:31
1.009,452.51574.59112:01:31
1.009,7128074.87112:03:31
1.010,5010.00084.87112:07:01
1.009,712.57987.45012:07:31
1.012,357.60095.05012:14:01
1.010,502.85097.90012:26:31
1.011,455097.95012:36:31
1.010,1763098.58012:40:31
1.009,3890099.48012:41:01
1.010,66299.48212:41:31
1.013,30299.48412:42:31
1.012,1350099.98412:46:31
1.013,3020100.00412:47:01
1.012,351.420101.42412:49:01
1.009,711.898103.32213:09:01
1.009,501.175104.49713:17:01
1.008,22727105.22413:32:31
1.007,911.442106.66613:38:01
1.005,9275106.74113:39:01
1.005,39605107.34613:39:31
1.005,921.000108.34613:41:01
1.005,391.000109.34613:42:31
1.005,92200109.54613:48:01
1.005,711.034110.58013:53:01
1.005,929110.58913:53:31
1.005,392.630113.21913:56:01
1.005,92121113.34013:57:01
1.004,1040113.38013:58:01
1.001,9910.000123.38013:58:31
1.001,4610.258133.63813:59:01
1.003,451.292134.93014:04:31
1.005,43354135.28414:05:31
1.006,28210135.49414:06:01
1.005,49500135.99414:06:31
1.005,231.200137.19414:18:01
1.004,964.436141.63014:21:01
1.002,9840141.67014:22:31
1.001,924.000145.67014:23:01
1.002,311.182146.85214:26:01
1.003,051.300148.15214:27:01
1.002,00957149.10914:31:31
1.000,01930150.03914:40:01
1.001,071.670151.70914:40:31
1.002,89171151.88014:43:01
1.001,30500152.38014:44:01
999,464.500156.88014:44:31
998,46944157.82414:46:01
998,201.035158.85914:47:01
996,887.500166.35914:48:01
998,201.250167.60914:48:31
998,51100167.70914:50:01
998,78500168.20914:51:01
1.000,891.300169.50914:51:31
998,511.000170.50914:53:31
1.000,36661171.17014:55:01
998,51250171.42014:57:01
997,461.500172.92015:00:31
998,51100173.02015:02:01
997,46150173.17015:04:01
996,47501173.67115:06:31
995,47440174.11115:07:01
994,4885174.19615:07:31
995,47750174.94615:08:31
994,841.000175.94615:09:01
996,83639176.58515:10:31
999,202.860179.44515:13:01
999,521.120180.56515:22:01
996,303.420183.98515:23:31
996,041.500185.48515:24:31
996,35520186.00515:25:31
996,673.482189.48715:26:31
996,403.500192.98715:27:01
993,8912.418205.40515:29:01
991,78730206.13515:30:01
991,15790206.92515:32:31
989,841.816208.74115:34:01
989,63305209.04615:34:31
989,842209.04815:35:01
990,151.530210.57815:39:01
992,272.050212.62815:39:31
991,631.250213.87815:40:31
989,471.280215.15815:47:31
990,73350215.50815:48:31
993,717215.51515:54:01
995,8827215.54215:56:31
997,461.000216.54215:57:01
997,77682217.22416:00:01
997,511.250218.47416:01:01
998,041.000219.47416:04:01
997,09800220.27416:07:31
996,564.750225.02416:08:31
996,04500225.52416:09:01
994,521.300226.82416:11:01
994,253.500230.32416:11:31
994,88850231.17416:13:31
995,993.243234.41716:18:31
996,203234.42016:20:01
994,88320234.74016:28:01
995,88910235.65016:29:31
996,87300235.95016:30:01
998,19100236.05016:36:01
996,20798236.84816:37:01
994,882.183239.03116:43:01
995,88237239.26816:46:01
997,462.125241.39316:50:31
996,83100241.49316:51:31
997,463.337244.83016:54:31
995,88486245.31616:57:31
996,19624245.94016:58:01
998,30720246.66017:00:01
998,835.538252.19817:11:01
999,15640252.83817:12:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-2019848,31848,49851,96839,99
    18-03-2019844,59847,45859,86843,03
    15-03-2019856,65843,77866,20843,77
    14-03-2019857,39856,02872,65848,23
    13-03-2019821,73858,85858,85819,90
    12-03-2019808,90817,87820,16805,14
    08-03-2019813,13810,91814,76804,84
    07-03-2019817,57813,28823,35808,76
    06-03-2019818,15816,95821,63805,09
    05-03-2019818,19816,69829,45816,69
    04-03-2019817,76817,15825,63808,78
    01-03-2019823,98815,36825,00808,57
    28-02-2019812,51817,36824,02809,65
    27-02-2019806,49811,46811,46798,26
    26-02-2019805,21805,66805,66792,61
    25-02-2019803,49803,54807,65799,35
    22-02-2019805,09802,44810,25800,89
    21-02-2019809,25805,76815,39803,72
    20-02-2019798,81808,00811,28793,27
    19-02-2019807,08798,60809,83798,60
    18-02-2019795,91806,66807,41795,52
    14-02-2019786,01792,52795,78783,99
    13-02-2019799,27787,26801,00781,38
    12-02-2019799,77797,59807,13794,01
    11-02-2019796,27800,50804,50795,59
    08-02-2019780,52792,71793,87778,76
    07-02-2019786,50781,67791,63778,34
    06-02-2019782,49787,17788,41774,79
    05-02-2019762,83779,62779,62759,45
    04-02-2019751,49762,41765,65750,75
    01-02-2019737,84753,21753,24737,84
    31-01-2019744,48738,05746,60737,08
    30-01-2019742,18742,04744,33733,57
    29-01-2019730,90741,35745,17730,90
    28-01-2019739,82742,11746,18738,23
    25-01-2019738,20739,35740,63734,03
    24-01-2019738,23737,62745,01731,01
    23-01-2019746,17740,76747,63737,21
    22-01-2019734,91748,77750,22729,77
    21-01-2019728,15737,73738,49727,31
    17-01-2019721,22720,86725,82716,50
    16-01-2019711,79722,95722,95704,12
    15-01-2019708,43710,32714,96706,15
    14-01-2019718,10710,87718,10708,59
    11-01-2019721,74717,26728,51717,10
    07-01-2019694,10699,98705,19692,80