Τιμές Μετοχών

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ

ΣΑΓΔ

1.442,14

Μεταβολή 36,36 (2,59%)

Τελ. ενημ: 17:12:14 - 11-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.442,34 1.448,74 1.469,77 1.469,77
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.410,89 1.405,78 1.395,29 979,19
Άνοιγμα 1.410,89
Προηγούμενο Κλείσιμο 1.405,78
Όγκος
Τζίρος
Πράξεις 17
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.437,980016:53:44
1.437,610016:54:14
1.437,850016:54:44
1.437,610016:55:14
1.438,070016:55:44
1.438,660016:56:14
1.438,620016:56:44
1.438,500016:57:14
1.438,760016:57:44
1.438,620016:58:14
1.438,500016:58:44
1.438,900016:59:14
1.439,800016:59:44
1.440,360017:00:14
1.442,340017:10:14
1.442,280017:11:44
1.442,140017:12:14

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191.152,361.133,911.154,091.133,82
    18-03-20191.146,551.151,311.159,881.146,55
    15-03-20191.144,611.146,101.154,261.140,51
    14-03-20191.128,721.142,571.148,311.125,54
    13-03-20191.117,491.127,171.127,171.115,73
    12-03-20191.106,851.117,191.118,111.106,63
    08-03-20191.117,391.105,531.117,391.093,78
    07-03-20191.123,841.118,021.135,541.112,05
    06-03-20191.110,761.122,371.124,381.107,74
    05-03-20191.117,321.109,131.122,831.105,54
    04-03-20191.134,731.117,681.148,071.114,12
    01-03-20191.127,171.131,011.141,381.119,24
    28-02-20191.102,081.122,901.130,401.100,05
    27-02-20191.098,461.103,441.104,611.093,11
    26-02-20191.090,361.099,631.099,631.087,94
    25-02-20191.075,931.090,001.096,411.075,93
    22-02-20191.075,391.074,281.077,771.067,87
    21-02-20191.066,231.074,761.078,611.065,90
    20-02-20191.057,421.065,761.067,001.052,43
    19-02-20191.062,091.058,541.071,401.058,35
    18-02-20191.041,531.059,351.059,991.041,52
    14-02-20191.039,531.038,021.047,311.033,67
    13-02-20191.040,041.041,281.044,011.034,94
    12-02-20191.039,661.039,711.045,961.035,08
    11-02-20191.028,661.038,881.043,311.025,74
    08-02-20191.022,961.031,431.036,561.019,28
    07-02-20191.034,061.023,941.038,301.021,69
    06-02-20191.038,171.038,601.046,231.036,82
    05-02-20191.028,101.035,931.035,941.022,53
    04-02-20191.018,531.027,181.028,021.018,43
    01-02-20191.003,491.018,111.018,211.003,31
    31-01-20191.011,961.007,261.016,661.002,15
    30-01-20191.009,761.008,891.014,751.006,48
    29-01-2019998,571.008,641.008,70994,68
    28-01-20191.005,501.001,001.010,30998,97
    25-01-20191.005,341.005,161.011,86999,50
    24-01-20191.001,151.003,601.003,99993,95
    23-01-2019998,441.001,981.003,71994,91
    22-01-2019981,471.000,161.001,46979,44
    21-01-2019981,02982,86984,46975,19
    17-01-2019989,55979,19990,77974,11
    16-01-2019988,68988,40995,23980,86
    15-01-20191.001,82988,431.003,42979,43
    14-01-20191.003,11999,691.003,11989,78
    11-01-20191.002,331.008,941.008,94994,63
    07-01-2019977,99984,97986,54977,51