Τιμές Μετοχών

FTSE/Χ.Α. ΑΚΙΝΗΤΗΣ ΠΕΡΙΟΥΣΙΑΣ

DAP

5.638,75

Μεταβολή -105,81 (-1,84%)

Τελ. ενημ: 17:11:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
5.842,81 5.744,56 6.015,23 6.034,89
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
5.599,56 5.205,25 5.205,25 2.848,69
Άνοιγμα 5.842,81
Προηγούμενο Κλείσιμο 5.744,56
Όγκος
Τζίρος
Πράξεις 178
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
5.842,810010:30:31
5.815,520010:33:01
5.837,350010:34:01
5.842,810010:35:01
5.837,350010:36:31
5.831,890010:38:01
5.826,430010:39:31
5.823,240010:40:31
5.839,610010:43:01
5.828,690010:43:31
5.823,240010:44:01
5.822,780010:44:31
5.828,240010:46:01
5.826,890010:47:31
5.821,430010:48:31
5.826,890010:49:31
5.821,430010:50:01
5.810,510010:50:31
5.821,430010:51:31
5.825,530010:52:01
5.830,990010:54:01
5.836,450010:55:01
5.831,890010:55:31
5.826,890010:56:01
5.821,430010:57:31
5.826,890010:58:01
5.821,430010:59:01
5.826,890011:01:01
5.821,430011:02:31
5.826,890011:05:01
5.821,430011:06:01
5.820,980011:08:31
5.815,520011:11:01
5.815,970011:13:01
5.821,430011:16:31
5.813,710011:18:31
5.808,250011:20:31
5.813,710011:22:31
5.808,250011:23:01
5.806,060011:24:01
5.800,600011:26:01
5.806,060011:27:01
5.800,600011:27:31
5.789,680011:28:31
5.784,220011:29:01
5.800,600011:33:01
5.784,220011:33:31
5.762,390011:34:01
5.751,480011:34:31
5.743,860011:36:01
5.754,770011:38:31
5.752,060011:41:31
5.756,420011:42:01
5.772,790011:47:01
5.767,330011:52:31
5.772,790011:54:31
5.767,330012:05:31
5.772,790012:12:31
5.777,310012:14:01
5.771,850012:17:01
5.766,390012:22:31
5.771,850012:23:31
5.777,310012:24:01
5.771,850012:27:31
5.766,390012:42:31
5.760,930012:47:01
5.771,850012:50:01
5.777,310012:50:31
5.760,930012:58:01
5.755,480013:07:31
5.752,760013:16:31
5.747,310013:20:01
5.744,600013:21:01
5.733,680013:31:31
5.744,600013:35:31
5.739,140013:38:31
5.744,600013:43:31
5.740,240013:44:31
5.751,160013:46:01
5.750,710013:56:01
5.739,790013:59:31
5.734,330014:00:31
5.745,250014:01:31
5.747,510014:02:01
5.742,050014:07:31
5.747,510014:11:31
5.745,700014:12:31
5.734,780014:14:01
5.745,700014:17:01
5.729,330014:20:31
5.724,810014:23:01
5.730,260014:25:01
5.719,350014:27:31
5.730,260014:30:01
5.733,880014:30:31
5.717,510014:33:01
5.715,700014:37:31
5.699,320014:43:01
5.715,700014:45:31
5.699,320014:46:01
5.704,780014:47:01
5.703,880014:47:31
5.702,970014:48:01
5.708,430014:49:31
5.697,520014:53:01
5.702,970014:55:01
5.708,430014:55:31
5.702,970014:59:01
5.692,060015:00:01
5.690,250015:02:31
5.679,340015:04:31
5.683,690015:08:01
5.694,600015:11:01
5.695,510015:13:01
5.668,220015:14:01
5.657,300015:15:31
5.655,490015:16:31
5.639,120015:20:01
5.633,660015:20:31
5.632,310015:22:31
5.626,850015:27:01
5.599,560015:27:31
5.632,310015:28:01
5.626,850015:30:31
5.623,580015:31:31
5.650,870015:33:01
5.649,790015:34:31
5.644,330015:36:01
5.640,710015:36:31
5.645,230015:37:31
5.634,320015:41:01
5.650,690015:41:31
5.646,620015:42:01
5.668,450015:44:01
5.652,080015:44:31
5.655,700015:45:31
5.667,520015:46:01
5.672,970015:51:01
5.700,260015:51:31
5.694,810015:52:01
5.693,000015:54:01
5.693,900015:54:31
5.677,530015:56:31
5.676,620015:58:31
5.679,340016:00:01
5.662,960016:01:01
5.674,330016:02:01
5.663,410016:03:31
5.662,960016:04:31
5.652,050016:10:01
5.630,210016:10:31
5.633,480016:12:01
5.630,770016:13:31
5.652,600016:18:31
5.656,210016:24:01
5.633,480016:25:01
5.649,850016:27:01
5.698,970016:29:01
5.699,880016:31:31
5.703,040016:33:01
5.684,410016:33:31
5.683,500016:37:01
5.682,600016:39:31
5.688,060016:41:01
5.698,970016:41:31
5.682,600016:42:01
5.683,500016:45:31
5.685,760016:47:01
5.682,500016:48:31
5.680,240016:49:31
5.683,400016:50:31
5.682,310016:51:31
5.698,690016:53:31
5.701,950016:55:31
5.698,790016:58:31
5.676,960016:59:01
5.671,500016:59:31
5.638,750017:11:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20193.765,153.614,593.765,153.614,59
    18-03-20193.730,633.744,463.825,923.730,63
    15-03-20193.685,293.746,153.779,873.685,29
    14-03-20193.649,503.721,513.741,853.647,40
    13-03-20193.600,253.648,203.689,723.599,41
    12-03-20193.576,493.598,693.623,913.565,95
    08-03-20193.535,523.563,563.582,723.457,81
    07-03-20193.675,183.626,063.741,973.565,91
    06-03-20193.616,633.665,873.675,243.597,77
    05-03-20193.684,233.614,553.693,303.573,71
    04-03-20193.789,953.688,943.837,623.647,31
    01-03-20193.673,383.753,473.796,443.670,79
    28-02-20193.523,903.629,403.679,923.521,11
    27-02-20193.483,593.518,723.521,243.455,65
    26-02-20193.420,023.517,223.517,223.391,32
    25-02-20193.297,563.409,673.464,803.297,56
    22-02-20193.306,333.319,353.325,393.262,23
    21-02-20193.311,623.296,903.333,333.292,95
    20-02-20193.268,193.310,053.310,313.251,16
    19-02-20193.288,983.277,623.341,873.267,54
    18-02-20193.221,563.278,643.308,943.211,22
    14-02-20193.169,873.214,713.241,623.169,87
    13-02-20193.230,973.195,293.233,553.167,29
    12-02-20193.238,963.234,113.262,273.177,89
    11-02-20193.219,973.241,553.245,603.196,59
    08-02-20193.160,233.222,553.241,673.147,43
    07-02-20193.189,723.175,753.268,213.149,62
    06-02-20193.297,653.254,403.301,053.212,75
    05-02-20193.279,663.289,893.292,593.220,45
    04-02-20193.270,013.279,403.309,373.268,03
    01-02-20193.205,693.264,833.275,103.204,91
    31-01-20193.169,183.213,453.213,453.146,19
    30-01-20193.124,003.156,603.192,153.124,00
    29-01-20193.100,793.103,313.121,153.094,10
    28-01-20193.093,143.101,353.136,993.069,49
    25-01-20193.057,323.085,803.144,493.056,59
    24-01-20193.063,443.056,113.080,363.010,19
    23-01-20193.063,333.060,913.068,253.019,79
    22-01-20192.979,203.037,953.065,002.979,20
    21-01-20192.990,582.980,953.001,982.964,60
    17-01-20193.108,103.010,263.110,542.997,88
    16-01-20193.081,353.070,043.113,673.052,37
    15-01-20193.154,413.099,113.154,563.055,19
    14-01-20193.128,173.126,493.137,923.103,47
    11-01-20193.157,623.191,613.191,613.139,42
    07-01-20193.010,953.106,403.106,403.010,95