Τιμές Μετοχών

FTSE XA XHMIKA

ΔΧΜ

9.427,38

Μεταβολή 33,26 (0,35%)

Τελ. ενημ: 17:12:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
9.566,37 9.427,38 10.363,39 10.958,60
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
9.349,54 9.036,41 9.036,41 7.915,01
Άνοιγμα 9.401,52
Προηγούμενο Κλείσιμο 9.394,12
Όγκος
Τζίρος
Πράξεις 71
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
9.401,520010:30:31
9.394,120010:32:31
9.457,150010:50:31
9.464,550010:56:31
9.496,070010:59:31
9.464,550011:04:01
9.496,070011:05:31
9.503,470011:16:31
9.486,770011:17:31
9.494,180011:18:01
9.457,150011:20:31
9.449,740011:22:01
9.386,710011:28:01
9.423,750011:44:31
9.431,150011:47:31
9.438,560011:48:01
9.445,970011:49:31
9.431,150011:53:01
9.445,970012:00:31
9.453,370012:01:01
9.460,780012:05:01
9.490,410012:08:01
9.497,820012:11:01
9.490,410012:11:31
9.483,000012:15:31
9.468,190012:20:01
9.445,970012:29:31
9.460,780012:34:01
9.475,590012:50:01
9.483,000013:00:01
9.490,410013:06:01
9.497,820013:07:31
9.505,220013:14:31
9.490,410013:17:01
9.505,220013:22:01
9.536,740013:33:01
9.514,520013:34:31
9.492,300013:36:01
9.477,480013:37:31
9.499,700013:39:31
9.536,740013:42:01
9.551,550013:49:31
9.558,960013:53:01
9.551,550013:53:31
9.520,040014:07:01
9.551,550014:19:01
9.499,700014:24:01
9.566,370014:26:31
9.507,110014:32:31
9.475,590014:42:01
9.444,080014:53:01
9.475,590014:53:31
9.483,000014:57:31
9.451,490015:16:31
9.419,970015:22:01
9.412,570015:24:01
9.381,050015:29:01
9.412,570015:33:32
9.349,540015:47:31
9.412,570015:48:31
9.419,970015:53:31
9.412,570016:06:31
9.419,970016:16:01
9.442,190016:16:31
9.427,380016:25:31
9.412,570016:43:01
9.349,540016:50:01
9.364,350016:53:01
9.395,860016:55:31
9.364,350017:00:01
9.427,380017:12:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20199.923,149.793,719.923,149.621,13
    18-03-201910.095,729.793,7110.311,449.793,71
    15-03-201910.009,4310.225,1510.311,449.923,14
    14-03-201910.440,8710.397,7310.440,8710.095,72
    13-03-201910.354,5810.268,3010.354,5810.095,72
    12-03-201910.397,7310.138,8610.440,8710.095,72
    08-03-201910.613,4510.484,0210.613,4510.311,44
    07-03-201911.217,4710.786,0311.217,4710.613,45
    06-03-201910.268,3010.958,6010.958,6010.225,15
    05-03-20199.880,0010.354,5810.440,879.750,57
    04-03-20199.707,429.923,1410.138,869.664,28
    01-03-20199.836,859.793,719.836,859.621,13
    28-02-20199.707,429.750,579.880,009.534,85
    27-02-20199.405,419.750,579.750,579.405,41
    26-02-20199.232,849.491,709.491,709.060,26
    25-02-20199.534,859.405,419.621,139.362,27
    22-02-20199.664,289.621,139.707,429.577,99
    21-02-20199.664,289.750,579.836,859.577,99
    20-02-20199.103,419.880,009.880,009.103,41
    19-02-20199.621,139.491,709.621,139.491,70
    18-02-20199.836,859.577,999.836,859.577,99
    14-02-20199.880,009.793,719.880,009.577,99
    13-02-20199.707,429.750,579.750,579.534,85
    12-02-20199.880,009.793,719.880,009.491,70
    11-02-20199.707,429.793,719.880,009.707,42
    08-02-20199.707,429.577,999.707,429.362,27
    07-02-20199.448,569.405,419.621,139.405,41
    06-02-20199.362,279.405,419.405,419.275,98
    05-02-20199.232,849.405,419.405,419.060,26
    04-02-20199.232,849.275,989.275,988.930,83
    01-02-20199.103,419.319,139.319,138.887,68
    31-01-20198.887,689.146,559.146,558.887,68
    30-01-20198.930,839.189,699.189,698.930,83
    29-01-20199.232,849.189,699.232,848.973,97
    28-01-20198.758,259.060,269.060,268.758,25
    25-01-20198.715,118.973,978.973,978.715,11
    24-01-20198.671,968.844,548.844,548.456,24
    23-01-20198.628,828.801,408.801,408.499,39
    22-01-20198.477,828.671,968.715,118.326,81
    21-01-20198.434,678.499,398.542,538.391,53
    17-01-20198.197,388.348,388.348,388.132,66
    16-01-20198.175,818.326,818.369,968.132,66
    15-01-20198.175,818.197,388.197,387.916,94
    14-01-20198.262,108.154,238.413,108.003,23
    11-01-20198.154,238.218,958.218,957.938,51
    07-01-20197.873,807.981,667.981,667.873,80