Τιμές Μετοχών

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ

ΣΑΓΔ

1.354,60

Μεταβολή -22,02 (-1,60%)

Τελ. ενημ: 17:12:31 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.381,78 1.376,62 1.464,31 1.464,31
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.338,28 1.289,92 1.289,92 979,18
Άνοιγμα 1.378,89
Προηγούμενο Κλείσιμο 1.376,62
Όγκος
Τζίρος
Πράξεις 763
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.378,890010:30:31
1.378,380010:31:01
1.379,420010:31:31
1.380,090010:32:01
1.380,100010:32:31
1.380,320010:33:01
1.379,930010:33:31
1.380,450010:34:01
1.380,010010:34:31
1.380,260010:35:01
1.380,380010:35:31
1.380,180010:36:01
1.379,750010:36:31
1.379,720010:37:01
1.378,860010:37:31
1.378,750010:38:01
1.378,470010:38:31
1.378,940010:39:01
1.378,640010:39:31
1.378,740010:40:01
1.379,380010:40:31
1.378,950010:41:01
1.378,350010:41:31
1.378,030010:42:01
1.377,500010:42:31
1.376,920010:43:01
1.376,150010:43:31
1.375,620010:44:01
1.375,050010:44:31
1.375,020010:45:01
1.375,280010:45:31
1.375,440010:46:01
1.375,140010:46:31
1.374,900010:47:01
1.374,810010:47:31
1.374,920010:48:01
1.374,880010:48:31
1.374,980010:49:01
1.375,300010:49:31
1.375,600010:50:01
1.376,090010:50:31
1.376,780010:51:01
1.377,220010:51:31
1.377,480010:52:01
1.377,520010:52:31
1.377,910010:53:01
1.378,160010:53:31
1.378,350010:54:01
1.378,680010:54:31
1.378,750010:55:01
1.379,260010:55:31
1.379,940010:56:01
1.379,800010:57:01
1.380,890010:57:31
1.381,590010:58:01
1.381,650010:59:01
1.381,540010:59:31
1.381,520011:00:01
1.381,780011:00:31
1.381,710011:01:01
1.381,500011:01:31
1.381,210011:02:01
1.381,090011:02:31
1.380,950011:03:01
1.380,960011:03:31
1.380,980011:04:01
1.381,120011:04:31
1.381,050011:05:01
1.380,920011:05:31
1.381,180011:06:01
1.381,120011:06:31
1.380,860011:07:01
1.380,910011:07:31
1.380,780011:08:01
1.380,920011:08:31
1.380,930011:09:01
1.380,340011:09:31
1.380,470011:10:31
1.380,320011:11:01
1.380,310011:11:31
1.380,110011:12:01
1.379,700011:12:31
1.379,450011:13:01
1.379,210011:13:31
1.378,910011:14:01
1.378,150011:14:31
1.378,050011:15:01
1.377,790011:15:31
1.377,420011:16:01
1.377,770011:16:31
1.377,640011:17:01
1.377,540011:18:01
1.376,180011:18:31
1.376,190011:19:01
1.376,180011:19:31
1.376,710011:20:31
1.376,800011:21:01
1.376,660011:21:31
1.376,900011:22:01
1.376,750011:22:31
1.376,910011:23:01
1.376,920011:23:31
1.377,080011:24:01
1.377,520011:24:31
1.377,550011:25:01
1.377,770011:25:31
1.377,350011:26:01
1.377,680011:26:31
1.377,880011:27:01
1.377,350011:27:31
1.377,580011:28:01
1.377,440011:28:31
1.377,700011:29:01
1.377,780011:29:31
1.377,790011:30:01
1.377,710011:30:31
1.378,220011:31:01
1.378,180011:31:31
1.377,970011:32:31
1.377,940011:33:01
1.377,610011:33:31
1.378,000011:34:01
1.377,550011:34:31
1.377,460011:35:01
1.377,650011:35:31
1.377,700011:36:01
1.378,220011:36:31
1.378,420011:37:01
1.378,470011:37:31
1.378,190011:38:01
1.377,900011:38:31
1.378,060011:39:01
1.377,650011:39:31
1.377,560011:40:01
1.375,240011:40:31
1.375,320011:41:01
1.375,350011:41:31
1.375,050011:42:01
1.374,660011:42:31
1.374,620011:43:01
1.374,110011:43:31
1.374,140011:44:01
1.373,890011:44:31
1.374,110011:45:31
1.373,860011:46:01
1.373,770011:46:31
1.374,120011:47:01
1.374,370011:47:31
1.374,440011:48:01
1.375,360011:48:31
1.375,320011:49:01
1.375,240011:50:01
1.375,250011:50:31
1.375,140011:51:01
1.375,030011:51:31
1.375,000011:52:01
1.374,850011:52:31
1.374,990011:53:01
1.375,020011:53:31
1.375,190011:54:01
1.375,250011:54:31
1.375,110011:55:01
1.375,220011:55:31
1.375,730011:56:01
1.375,940011:56:31
1.376,040011:57:01
1.375,950011:57:31
1.375,870011:58:01
1.375,830011:58:31
1.376,280011:59:01
1.376,120011:59:31
1.376,350012:00:01
1.376,120012:00:31
1.376,220012:01:01
1.376,540012:01:31
1.376,250012:02:01
1.376,790012:02:31
1.376,570012:03:01
1.376,750012:03:31
1.376,590012:04:01
1.376,270012:04:31
1.376,200012:05:01
1.376,020012:05:31
1.376,140012:06:01
1.376,350012:07:01
1.376,390012:07:31
1.376,360012:08:01
1.376,430012:08:31
1.376,600012:09:01
1.376,480012:09:31
1.376,810012:10:01
1.376,710012:10:31
1.376,930012:11:01
1.377,060012:11:31
1.376,960012:12:01
1.377,040012:12:31
1.377,150012:13:01
1.377,440012:13:31
1.377,750012:14:01
1.377,920012:14:31
1.378,200012:15:01
1.378,700012:15:31
1.379,000012:16:01
1.379,040012:16:31
1.378,900012:17:01
1.378,720012:17:31
1.378,270012:18:01
1.378,020012:18:31
1.377,810012:19:01
1.377,690012:19:31
1.377,600012:20:31
1.377,520012:21:01
1.377,400012:21:31
1.377,280012:22:01
1.377,260012:22:31
1.377,410012:23:31
1.377,070012:24:01
1.377,030012:24:31
1.376,960012:25:01
1.376,870012:25:31
1.376,770012:26:01
1.376,540012:26:31
1.376,570012:27:01
1.376,290012:27:31
1.376,230012:28:01
1.376,260012:28:31
1.376,290012:29:01
1.375,340012:29:31
1.375,240012:30:01
1.375,350012:31:01
1.375,470012:31:31
1.375,610012:32:01
1.376,000012:32:31
1.375,370012:33:01
1.375,340012:33:31
1.375,580012:34:01
1.375,530012:34:31
1.375,460012:35:01
1.375,550012:35:31
1.375,440012:36:01
1.375,670012:36:31
1.374,750012:37:01
1.374,730012:37:31
1.374,960012:38:01
1.374,740012:38:31
1.375,000012:39:01
1.375,130012:39:31
1.375,210012:40:01
1.375,230012:40:31
1.375,400012:41:01
1.375,360012:41:31
1.374,700012:42:01
1.374,690012:42:31
1.374,570012:43:01
1.374,350012:43:31
1.374,300012:44:01
1.374,500012:44:31
1.374,480012:45:01
1.374,540012:45:31
1.374,730012:46:01
1.374,410012:46:31
1.374,360012:47:01
1.374,480012:47:31
1.374,320012:48:01
1.374,470012:48:31
1.374,390012:49:01
1.374,210012:49:31
1.374,660012:50:01
1.373,770012:50:31
1.373,560012:51:01
1.373,330012:51:31
1.373,520012:52:01
1.373,570012:52:31
1.373,500012:53:01
1.373,410012:53:31
1.373,470012:54:01
1.373,810012:54:31
1.373,480012:55:01
1.373,380012:55:31
1.373,370012:56:01
1.373,800012:56:31
1.373,590012:57:01
1.373,080012:57:31
1.373,120012:58:01
1.372,800012:58:31
1.372,760012:59:01
1.373,030012:59:31
1.372,940013:00:01
1.372,960013:00:31
1.372,780013:01:01
1.372,580013:01:31
1.372,370013:02:01
1.372,160013:02:31
1.372,460013:03:01
1.372,280013:03:31
1.372,070013:04:01
1.371,940013:04:31
1.371,700013:05:01
1.371,600013:05:31
1.371,550013:06:01
1.371,750013:06:31
1.371,610013:07:01
1.371,250013:07:31
1.371,260013:08:01
1.371,140013:08:31
1.370,780013:09:01
1.370,470013:09:31
1.370,350013:10:01
1.370,300013:10:31
1.370,370013:11:01
1.370,450013:11:31
1.370,540013:12:01
1.370,380013:12:31
1.370,200013:13:01
1.370,110013:13:31
1.370,350013:14:01
1.370,600013:14:31
1.370,980013:15:01
1.370,520013:15:31
1.370,390013:16:01
1.371,160013:16:31
1.370,280013:17:01
1.369,730013:17:31
1.369,690013:18:01
1.369,710013:18:31
1.369,770013:19:01
1.369,840013:19:31
1.370,580013:20:01
1.370,540013:20:31
1.370,280013:21:01
1.370,500013:21:31
1.370,150013:22:01
1.370,190013:22:31
1.370,150013:23:01
1.370,160013:23:31
1.370,140013:24:01
1.370,030013:25:01
1.370,150013:25:31
1.370,260013:26:01
1.370,210013:26:31
1.370,250013:27:31
1.370,230013:28:01
1.370,370013:28:31
1.370,030013:29:01
1.369,680013:29:31
1.369,530013:30:01
1.369,380013:30:31
1.369,550013:31:01
1.369,250013:31:31
1.369,050013:32:01
1.368,810013:32:31
1.368,340013:33:01
1.368,120013:33:31
1.367,920013:34:01
1.367,880013:34:31
1.367,730013:35:01
1.367,590013:35:31
1.367,500013:36:01
1.367,340013:36:31
1.367,350013:37:01
1.366,890013:37:31
1.366,750013:38:01
1.366,630013:38:31
1.367,050013:39:01
1.367,070013:39:31
1.367,210013:40:01
1.367,120013:40:31
1.367,160013:41:01
1.367,450013:41:31
1.367,460013:42:01
1.367,490013:42:31
1.367,430013:43:01
1.367,660013:43:31
1.367,950013:44:01
1.367,770013:44:31
1.367,970013:45:01
1.367,790013:45:31
1.367,700013:46:01
1.367,420013:46:31
1.367,750013:47:01
1.367,800013:47:31
1.367,690013:48:01
1.367,590013:48:31
1.367,620013:49:01
1.367,040013:49:31
1.366,840013:50:01
1.366,810013:50:31
1.366,900013:51:01
1.366,990013:51:31
1.366,410013:52:01
1.366,440013:52:31
1.366,120013:53:01
1.366,300013:53:31
1.366,170013:54:01
1.366,340013:54:31
1.366,070013:55:01
1.365,860013:55:31
1.365,630013:56:01
1.365,850013:56:31
1.365,100013:57:01
1.364,800013:57:31
1.364,320013:58:01
1.363,990013:58:31
1.364,190013:59:01
1.363,820013:59:31
1.363,740014:00:01
1.364,030014:00:31
1.363,650014:01:01
1.363,790014:01:31
1.364,700014:02:01
1.364,820014:02:31
1.365,870014:03:01
1.366,830014:03:31
1.366,710014:04:01
1.367,590014:04:31
1.367,360014:05:01
1.367,060014:05:31
1.366,960014:06:01
1.366,390014:06:31
1.366,100014:07:01
1.365,320014:07:31
1.364,970014:08:01
1.364,730014:08:31
1.364,440014:09:01
1.364,540014:09:31
1.364,580014:10:01
1.364,790014:10:31
1.365,000014:11:01
1.365,020014:11:31
1.365,090014:12:01
1.364,940014:12:31
1.365,190014:13:01
1.364,730014:13:31
1.364,500014:14:01
1.364,630014:14:31
1.364,570014:15:01
1.364,650014:16:01
1.364,570014:16:31
1.364,710014:17:01
1.364,490014:18:01
1.364,210014:18:31
1.364,040014:19:01
1.363,570014:19:31
1.363,850014:20:01
1.363,640014:20:31
1.362,770014:21:01
1.362,880014:21:31
1.362,670014:22:01
1.362,710014:22:31
1.362,910014:23:01
1.363,410014:23:31
1.362,570014:24:01
1.362,890014:24:31
1.362,940014:25:01
1.362,340014:25:31
1.362,580014:26:01
1.362,700014:26:31
1.362,410014:27:01
1.362,200014:27:31
1.362,270014:28:01
1.364,220014:28:31
1.363,800014:29:01
1.363,740014:29:31
1.363,920014:30:01
1.363,260014:30:31
1.363,250014:31:01
1.363,260014:31:31
1.363,310014:32:01
1.363,050014:32:31
1.360,910014:33:01
1.360,900014:33:31
1.360,690014:34:01
1.360,640014:34:31
1.359,730014:35:01
1.359,870014:35:31
1.359,290014:36:31
1.359,170014:37:01
1.359,290014:37:31
1.359,020014:38:01
1.359,070014:38:31
1.359,160014:39:01
1.359,290014:39:31
1.359,310014:40:01
1.359,200014:41:01
1.358,400014:41:31
1.358,030014:42:01
1.358,130014:42:31
1.356,890014:43:01
1.356,860014:43:31
1.356,230014:44:01
1.355,670014:44:31
1.355,620014:45:01
1.355,990014:45:31
1.356,080014:46:01
1.355,280014:46:31
1.355,500014:47:01
1.355,990014:47:31
1.356,220014:48:01
1.356,280014:48:31
1.356,450014:49:01
1.358,710014:49:31
1.358,680014:50:01
1.358,860014:50:31
1.359,040014:51:01
1.358,680014:51:31
1.358,670014:52:01
1.358,970014:52:31
1.358,730014:53:01
1.358,790014:53:31
1.358,630014:54:01
1.358,580014:54:31
1.358,510014:55:01
1.358,140014:55:31
1.357,900014:56:01
1.358,170014:56:31
1.357,680014:57:01
1.357,550014:57:31
1.357,510014:58:01
1.357,670014:58:31
1.356,710014:59:01
1.356,730014:59:31
1.356,090015:00:01
1.356,830015:00:31
1.356,380015:01:01
1.356,070015:01:31
1.355,800015:02:01
1.355,380015:02:31
1.355,250015:03:01
1.354,240015:03:31
1.353,220015:04:01
1.352,230015:04:31
1.351,430015:05:01
1.351,580015:05:31
1.351,480015:06:01
1.351,220015:06:31
1.350,900015:07:01
1.351,060015:07:31
1.351,560015:08:01
1.351,180015:08:31
1.351,440015:09:01
1.351,560015:09:31
1.351,610015:10:01
1.351,220015:10:31
1.351,260015:11:01
1.351,090015:11:31
1.351,130015:12:01
1.351,040015:12:31
1.350,350015:13:01
1.349,900015:13:31
1.349,710015:14:01
1.349,690015:14:31
1.347,870015:15:01
1.347,070015:15:31
1.346,870015:16:01
1.346,700015:17:01
1.346,450015:17:31
1.346,220015:18:01
1.346,530015:18:31
1.346,260015:19:01
1.346,180015:19:31
1.345,160015:20:01
1.344,480015:20:31
1.344,150015:21:01
1.344,130015:21:31
1.344,180015:22:01
1.343,680015:22:31
1.343,410015:23:01
1.343,360015:23:31
1.343,190015:24:01
1.343,390015:24:31
1.343,310015:25:01
1.342,710015:25:31
1.342,760015:26:01
1.342,360015:26:31
1.341,950015:27:01
1.342,000015:27:31
1.341,080015:28:01
1.340,170015:28:31
1.340,070015:29:01
1.339,990015:29:31
1.339,730015:30:01
1.340,190015:30:31
1.340,460015:31:01
1.339,990015:31:31
1.339,720015:32:01
1.339,820015:32:31
1.340,260015:33:01
1.339,940015:33:31
1.339,520015:34:01
1.338,730015:34:31
1.338,280015:35:01
1.338,650015:35:31
1.338,320015:36:01
1.338,570015:36:31
1.338,730015:37:01
1.339,660015:37:31
1.340,570015:38:01
1.340,650015:38:31
1.341,640015:39:01
1.342,040015:39:31
1.342,190015:40:01
1.342,040015:40:31
1.341,990015:41:01
1.342,350015:41:31
1.342,330015:42:01
1.343,770015:42:31
1.345,200015:43:01
1.346,010015:43:31
1.345,090015:44:01
1.344,780015:44:31
1.344,550015:45:01
1.344,950015:45:31
1.345,050015:46:01
1.345,290015:46:31
1.345,000015:47:01
1.344,980015:47:31
1.345,460015:48:01
1.345,400015:48:31
1.345,700015:49:01
1.345,640015:49:31
1.345,400015:50:01
1.345,790015:50:31
1.345,580015:51:01
1.346,340015:51:31
1.346,320015:52:01
1.346,480015:52:31
1.346,760015:53:01
1.346,790015:53:31
1.348,420015:54:01
1.349,130015:54:31
1.350,350015:55:01
1.349,990015:55:31
1.350,050015:56:01
1.350,680015:56:31
1.351,310015:57:01
1.351,030015:57:31
1.351,740015:58:01
1.351,380015:58:31
1.352,230015:59:01
1.351,910015:59:31
1.351,780016:00:01
1.351,800016:00:31
1.351,440016:01:01
1.351,560016:01:31
1.351,950016:02:01
1.351,940016:02:31
1.352,150016:03:01
1.348,220016:03:31
1.348,230016:04:01
1.347,950016:04:31
1.347,970016:05:01
1.347,760016:05:31
1.347,700016:06:01
1.348,320016:06:31
1.347,770016:07:01
1.347,480016:07:31
1.347,270016:08:01
1.346,960016:08:31
1.346,520016:09:01
1.346,030016:09:31
1.346,040016:10:01
1.345,680016:10:31
1.345,670016:11:01
1.346,210016:11:31
1.345,390016:12:01
1.346,170016:12:31
1.346,880016:13:01
1.346,960016:13:31
1.347,010016:14:01
1.346,340016:14:31
1.346,020016:15:01
1.346,230016:15:31
1.346,590016:16:01
1.346,820016:16:31
1.347,130016:17:01
1.347,490016:17:31
1.347,540016:18:01
1.347,730016:18:31
1.347,800016:19:01
1.348,370016:19:31
1.348,280016:20:01
1.347,550016:20:31
1.348,260016:21:01
1.348,600016:21:31
1.348,580016:22:01
1.348,530016:22:31
1.348,670016:23:01
1.349,230016:23:31
1.349,130016:24:01
1.348,470016:24:31
1.348,620016:25:01
1.348,280016:25:31
1.348,040016:26:01
1.348,020016:26:31
1.347,770016:27:01
1.347,820016:27:31
1.347,690016:28:01
1.347,910016:29:01
1.348,010016:30:01
1.347,720016:30:31
1.348,400016:31:01
1.348,640016:31:31
1.348,690016:32:01
1.349,420016:32:31
1.349,900016:33:01
1.349,840016:33:31
1.349,750016:34:01
1.350,320016:34:31
1.350,790016:35:01
1.350,610016:35:31
1.350,790016:36:01
1.350,760016:36:31
1.350,600016:37:01
1.350,870016:37:31
1.350,880016:38:01
1.350,650016:38:31
1.350,100016:39:01
1.350,230016:39:31
1.349,500016:40:01
1.349,440016:40:31
1.350,020016:41:01
1.350,220016:41:31
1.350,360016:42:01
1.350,740016:42:31
1.350,730016:43:01
1.350,710016:43:31
1.351,170016:44:01
1.351,420016:44:31
1.351,760016:45:01
1.351,610016:45:31
1.351,840016:46:01
1.352,920016:46:31
1.352,850016:47:01
1.353,070016:47:31
1.353,270016:48:01
1.353,600016:48:31
1.353,820016:49:01
1.354,020016:49:31
1.353,630016:50:01
1.352,850016:50:31
1.353,350016:51:01
1.353,010016:51:31
1.353,820016:52:01
1.353,580016:53:01
1.353,510016:53:31
1.354,640016:54:01
1.354,470016:54:31
1.354,450016:55:01
1.354,780016:55:31
1.354,320016:56:01
1.354,680016:56:31
1.354,980016:57:01
1.355,130016:57:31
1.355,820016:58:01
1.355,730016:58:31
1.354,780016:59:01
1.355,810016:59:31
1.357,220017:00:01
1.357,410017:00:31
1.355,820017:10:31
1.354,520017:11:01
1.354,560017:12:01
1.354,600017:12:31

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