Τιμές Μετοχών

ΕΛΛΗΝΙΚΟΣ ΔΕΙΚΤ.MID&SMALL CAP

HELMSI

1.196,20

Μεταβολή -19,89 (-1,64%)

Τελ. ενημ: 17:12:31 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.222,29 1.196,20 1.196,20 1.196,20
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.191,55 0,00 0,00 0,00
Άνοιγμα 1.217,10
Προηγούμενο Κλείσιμο 1.216,09
Όγκος
Τζίρος
Πράξεις 732
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.217,100010:30:31
1.217,000010:31:01
1.217,140010:31:31
1.216,870010:32:01
1.217,220010:32:31
1.216,950010:33:01
1.216,830010:33:31
1.217,540010:34:01
1.218,250010:34:31
1.218,440010:35:01
1.219,240010:35:31
1.219,020010:36:01
1.218,470010:36:31
1.218,630010:37:01
1.218,640010:37:31
1.218,690010:38:01
1.218,760010:38:31
1.218,870010:39:01
1.218,540010:39:31
1.218,790010:40:01
1.219,580010:40:31
1.219,550010:41:01
1.218,880010:41:31
1.218,930010:42:01
1.219,050010:42:31
1.218,960010:43:01
1.217,980010:43:31
1.216,980010:44:01
1.216,650010:44:31
1.216,950010:45:01
1.216,860010:45:31
1.217,100010:46:01
1.217,040010:46:31
1.216,940010:47:01
1.216,790010:48:01
1.216,620010:48:31
1.216,760010:49:01
1.216,940010:49:31
1.216,820010:50:01
1.217,270010:50:31
1.217,380010:51:01
1.218,250010:51:31
1.218,330010:52:01
1.218,530010:52:31
1.218,850010:53:01
1.219,040010:53:31
1.219,230010:54:01
1.219,590010:54:31
1.219,670010:55:01
1.219,550010:55:31
1.219,790010:56:01
1.219,980010:56:31
1.220,090010:57:01
1.220,180010:57:31
1.220,790010:58:01
1.221,330010:58:31
1.220,630010:59:01
1.220,790010:59:31
1.221,210011:00:01
1.221,110011:00:31
1.220,880011:01:01
1.220,900011:01:31
1.220,860011:02:01
1.220,600011:02:31
1.220,530011:03:01
1.220,890011:03:31
1.221,000011:04:01
1.221,090011:04:31
1.221,390011:05:01
1.221,520011:05:31
1.221,710011:06:01
1.221,970011:06:31
1.221,940011:07:01
1.221,660011:07:31
1.221,920011:09:01
1.222,270011:09:31
1.222,290011:10:01
1.222,070011:10:31
1.222,240011:11:01
1.221,860011:11:31
1.221,800011:12:01
1.221,350011:12:31
1.221,100011:13:01
1.220,880011:13:31
1.220,740011:14:01
1.220,710011:14:31
1.220,570011:15:01
1.220,010011:15:31
1.220,160011:16:01
1.220,060011:16:31
1.220,280011:17:01
1.220,260011:17:31
1.220,130011:18:01
1.219,000011:18:31
1.219,270011:19:01
1.219,320011:19:31
1.219,110011:20:01
1.219,310011:20:31
1.219,220011:21:01
1.218,650011:21:31
1.219,030011:22:01
1.219,010011:22:31
1.219,200011:23:01
1.219,400011:23:31
1.219,610011:24:01
1.220,280011:24:31
1.220,240011:25:01
1.220,610011:25:31
1.219,890011:26:01
1.220,070011:26:31
1.220,120011:27:01
1.219,790011:27:31
1.220,510011:28:01
1.220,390011:28:31
1.220,360011:29:01
1.220,630011:29:31
1.220,310011:30:01
1.220,380011:30:31
1.220,290011:31:01
1.220,220011:31:31
1.220,450011:32:01
1.220,750011:32:31
1.220,870011:33:01
1.220,680011:33:31
1.220,570011:34:01
1.220,340011:34:31
1.220,260011:35:01
1.220,430011:35:31
1.220,450011:36:01
1.220,910011:36:31
1.220,480011:37:01
1.220,590011:37:31
1.220,260011:38:01
1.220,150011:38:31
1.220,060011:39:31
1.219,970011:40:01
1.218,530011:40:31
1.218,200011:41:01
1.218,150011:41:31
1.218,130011:42:01
1.218,090011:42:31
1.218,130011:43:01
1.218,430011:43:31
1.218,740011:44:01
1.218,780011:44:31
1.218,650011:45:01
1.218,550011:45:31
1.217,840011:46:31
1.218,020011:47:01
1.218,210011:47:31
1.219,160011:48:31
1.219,290011:49:01
1.219,300011:49:31
1.219,190011:50:01
1.219,370011:50:31
1.219,570011:51:01
1.219,270011:51:31
1.219,200011:52:01
1.219,130011:52:31
1.219,220011:53:01
1.219,350011:53:31
1.219,570011:54:01
1.219,690011:54:31
1.219,510011:55:01
1.219,540011:55:31
1.219,740011:56:01
1.219,790011:56:31
1.219,800011:57:01
1.219,580011:58:01
1.220,210011:59:01
1.220,030011:59:31
1.219,740012:00:31
1.220,040012:01:31
1.220,030012:02:01
1.219,790012:03:01
1.219,520012:03:31
1.219,420012:04:31
1.219,370012:05:01
1.218,850012:05:31
1.218,820012:06:01
1.218,960012:06:31
1.219,280012:07:01
1.219,330012:07:31
1.219,320012:08:01
1.219,430012:08:31
1.219,650012:09:01
1.219,440012:09:31
1.219,790012:10:01
1.219,620012:10:31
1.219,940012:11:01
1.220,300012:11:31
1.220,460012:12:01
1.220,370012:12:31
1.220,330012:13:01
1.220,640012:13:31
1.221,020012:14:01
1.221,290012:14:31
1.221,380012:15:01
1.221,730012:15:31
1.221,640012:16:01
1.221,670012:16:31
1.221,450012:17:01
1.221,380012:17:31
1.220,790012:18:01
1.220,720012:19:01
1.220,670012:19:31
1.220,570012:20:01
1.220,620012:20:31
1.220,440012:21:01
1.220,380012:22:01
1.220,460012:22:31
1.220,650012:23:31
1.220,130012:24:01
1.220,240012:25:01
1.220,120012:25:31
1.220,100012:26:31
1.220,020012:27:01
1.219,570012:27:31
1.219,470012:28:01
1.219,560012:28:31
1.219,210012:29:01
1.218,580012:29:31
1.218,500012:30:01
1.218,600012:31:01
1.218,570012:32:01
1.219,340012:32:31
1.218,940012:33:01
1.219,060012:33:31
1.218,750012:34:01
1.218,640012:34:31
1.218,600012:35:01
1.218,540012:35:31
1.218,350012:36:01
1.218,670012:36:31
1.218,140012:37:01
1.217,930012:37:31
1.218,330012:38:01
1.217,890012:38:31
1.217,870012:39:01
1.218,130012:39:31
1.218,150012:40:01
1.217,980012:40:31
1.217,880012:41:01
1.218,190012:41:31
1.217,390012:42:01
1.217,220012:42:31
1.217,060012:43:01
1.217,180012:43:31
1.217,280012:44:31
1.217,310012:45:01
1.217,210012:45:31
1.217,160012:46:01
1.216,900012:46:31
1.216,770012:47:01
1.217,020012:47:31
1.216,940012:48:01
1.216,790012:48:31
1.216,700012:49:01
1.216,400012:49:31
1.216,720012:50:01
1.215,950012:50:31
1.216,020012:52:01
1.216,100012:52:31
1.216,230012:53:01
1.216,330012:53:31
1.216,360012:54:01
1.216,440012:54:31
1.216,000012:55:01
1.215,660012:55:31
1.215,700012:56:01
1.216,130012:56:31
1.215,960012:57:01
1.215,350012:57:31
1.215,260012:58:01
1.214,800012:58:31
1.215,230012:59:01
1.215,190012:59:31
1.215,170013:00:01
1.215,230013:01:01
1.215,120013:01:31
1.214,930013:02:01
1.214,710013:02:31
1.214,850013:03:01
1.214,600013:03:31
1.214,450013:04:01
1.214,230013:04:31
1.214,290013:05:01
1.214,560013:05:31
1.214,340013:06:01
1.214,820013:06:31
1.214,730013:07:01
1.214,840013:07:31
1.214,880013:08:01
1.214,680013:09:01
1.214,460013:09:31
1.214,130013:10:01
1.213,830013:10:31
1.213,610013:11:01
1.213,420013:11:31
1.213,490013:12:01
1.213,170013:12:31
1.213,010013:13:01
1.212,950013:13:31
1.213,190013:14:01
1.213,630013:14:31
1.213,940013:15:01
1.213,760013:15:31
1.213,510013:16:01
1.213,540013:16:31
1.213,180013:17:01
1.212,720013:17:31
1.212,790013:18:01
1.212,820013:18:31
1.212,960013:19:01
1.212,850013:19:31
1.213,520013:20:01
1.213,990013:21:31
1.214,070013:22:01
1.214,010013:22:31
1.213,860013:23:31
1.213,820013:24:01
1.213,910013:25:01
1.214,090013:25:31
1.213,980013:26:31
1.213,860013:27:01
1.213,950013:27:31
1.213,820013:28:01
1.213,380013:29:31
1.213,160013:30:01
1.213,070013:30:31
1.213,210013:31:01
1.213,220013:31:31
1.213,160013:32:01
1.212,720013:32:31
1.212,390013:33:01
1.212,290013:33:31
1.212,030013:34:01
1.212,050013:34:31
1.211,890013:35:01
1.211,910013:35:31
1.211,780013:36:01
1.211,720013:36:31
1.211,660013:37:01
1.211,420013:37:31
1.211,120013:38:01
1.210,860013:38:31
1.210,930013:39:01
1.211,100013:39:31
1.211,170013:40:31
1.211,410013:41:01
1.211,620013:42:31
1.211,500013:43:01
1.211,620013:43:31
1.211,710013:44:01
1.211,800013:44:31
1.211,930013:45:01
1.211,890013:45:31
1.211,630013:46:01
1.211,500013:46:31
1.211,570013:48:01
1.211,610013:48:31
1.211,500013:49:01
1.211,300013:49:31
1.211,080013:50:01
1.211,190013:50:31
1.211,340013:51:31
1.211,250013:52:01
1.211,310013:52:31
1.211,130013:53:01
1.211,190013:53:31
1.211,060013:54:01
1.210,820013:55:01
1.210,060013:55:31
1.210,050013:56:01
1.210,310013:56:31
1.209,850013:57:01
1.209,800013:57:31
1.209,770013:58:01
1.209,600013:58:31
1.209,680013:59:01
1.209,570013:59:31
1.209,940014:00:31
1.209,850014:01:01
1.209,960014:01:31
1.209,810014:02:01
1.210,090014:02:31
1.210,800014:03:01
1.210,710014:03:31
1.210,920014:04:01
1.211,930014:04:31
1.212,040014:05:01
1.212,190014:05:31
1.212,170014:06:01
1.211,650014:06:31
1.211,210014:07:01
1.210,570014:07:31
1.210,680014:08:01
1.210,790014:08:31
1.210,670014:09:01
1.210,680014:10:31
1.210,710014:11:31
1.210,930014:12:01
1.211,140014:12:31
1.211,200014:13:01
1.210,860014:13:31
1.210,770014:14:01
1.210,860014:14:31
1.210,760014:15:01
1.210,690014:15:31
1.210,650014:16:01
1.210,370014:16:31
1.210,400014:17:01
1.210,380014:17:31
1.210,290014:18:01
1.210,150014:18:31
1.210,170014:19:01
1.210,150014:19:31
1.210,690014:20:01
1.210,390014:20:31
1.210,140014:21:01
1.210,360014:21:31
1.210,250014:22:01
1.210,150014:22:31
1.210,000014:23:01
1.209,800014:23:31
1.209,540014:24:01
1.209,350014:25:01
1.209,250014:25:31
1.208,860014:26:01
1.208,950014:26:31
1.208,960014:27:01
1.208,850014:27:31
1.208,900014:28:01
1.210,790014:28:31
1.210,450014:29:01
1.210,160014:29:31
1.210,190014:30:01
1.210,100014:30:31
1.210,040014:31:01
1.210,080014:31:31
1.209,820014:32:31
1.207,730014:33:01
1.207,630014:33:31
1.207,740014:34:01
1.207,780014:34:31
1.208,010014:35:01
1.207,830014:35:31
1.207,770014:36:01
1.207,650014:36:31
1.207,220014:37:01
1.207,400014:37:31
1.206,950014:38:01
1.206,870014:39:01
1.207,020014:39:31
1.206,950014:40:01
1.206,690014:40:31
1.206,670014:41:01
1.206,170014:41:31
1.206,110014:42:01
1.206,140014:42:31
1.204,370014:43:01
1.204,210014:43:31
1.204,410014:44:01
1.204,240014:44:31
1.204,300014:45:01
1.204,680014:45:31
1.204,250014:46:01
1.203,570014:46:31
1.203,780014:47:01
1.203,890014:47:31
1.203,970014:48:01
1.203,720014:48:31
1.203,630014:49:01
1.205,940014:49:31
1.205,220014:50:01
1.205,070014:50:31
1.204,900014:51:01
1.204,850014:51:31
1.205,140014:52:01
1.205,070014:52:31
1.205,390014:53:01
1.205,430014:53:31
1.205,230014:54:01
1.205,280014:55:01
1.204,910014:55:31
1.205,240014:56:01
1.205,150014:57:01
1.205,090014:57:31
1.205,430014:58:31
1.205,080014:59:01
1.205,290014:59:31
1.204,550015:00:01
1.204,640015:00:31
1.204,930015:01:01
1.204,420015:01:31
1.204,180015:02:01
1.204,070015:02:31
1.203,990015:03:01
1.202,980015:03:31
1.202,410015:04:01
1.201,910015:04:31
1.201,210015:05:01
1.201,060015:05:31
1.200,810015:06:01
1.200,730015:06:31
1.200,660015:07:01
1.200,390015:07:31
1.200,080015:08:01
1.199,930015:08:31
1.199,710015:09:01
1.199,820015:09:31
1.199,980015:10:01
1.199,930015:10:31
1.200,150015:11:01
1.199,580015:11:31
1.199,180015:12:01
1.198,890015:12:31
1.199,400015:13:01
1.199,110015:13:31
1.198,970015:14:01
1.198,890015:14:31
1.197,170015:15:01
1.196,700015:15:31
1.197,070015:16:01
1.197,000015:16:31
1.196,460015:17:01
1.196,120015:17:31
1.196,190015:18:01
1.196,170015:18:31
1.196,310015:19:01
1.196,370015:19:31
1.195,920015:20:01
1.194,660015:20:31
1.194,380015:21:01
1.194,830015:21:31
1.194,480015:22:01
1.194,030015:22:31
1.193,930015:23:01
1.193,470015:23:31
1.193,580015:24:01
1.193,830015:24:31
1.193,750015:25:01
1.193,190015:25:31
1.193,400015:26:01
1.193,530015:26:31
1.192,960015:27:01
1.193,240015:28:01
1.193,120015:28:31
1.192,030015:29:01
1.191,630015:29:31
1.192,270015:30:01
1.192,560015:30:31
1.193,390015:31:01
1.193,030015:31:31
1.193,160015:32:01
1.193,350015:32:31
1.193,750015:33:01
1.192,930015:33:31
1.192,340015:34:01
1.192,040015:34:31
1.191,830015:35:01
1.191,800015:35:31
1.191,610015:36:01
1.191,690015:36:31
1.191,550015:37:01
1.192,240015:37:31
1.192,690015:38:01
1.192,540015:38:31
1.192,820015:39:01
1.193,200015:39:31
1.193,470015:40:01
1.193,360015:40:31
1.192,890015:41:01
1.193,270015:41:31
1.192,940015:42:01
1.193,760015:42:31
1.194,230015:43:01
1.195,140015:43:31
1.195,320015:44:01
1.195,230015:44:31
1.195,270015:45:01
1.195,830015:45:31
1.196,030015:46:01
1.196,280015:46:31
1.195,980015:47:01
1.195,860015:47:31
1.196,280015:48:01
1.196,440015:48:31
1.196,720015:49:01
1.196,700015:49:31
1.196,590015:50:01
1.196,940015:50:31
1.196,860015:51:01
1.197,380015:51:31
1.197,070015:52:01
1.197,180015:52:31
1.197,680015:53:01
1.197,650015:53:31
1.198,570015:54:01
1.198,890015:54:31
1.199,630015:55:01
1.199,760015:55:31
1.199,900015:56:01
1.200,340015:56:31
1.200,250015:57:01
1.200,050015:57:31
1.200,160015:58:01
1.199,800015:58:31
1.200,450015:59:01
1.200,170015:59:31
1.199,960016:00:01
1.199,880016:00:31
1.200,100016:01:01
1.200,340016:01:31
1.200,530016:02:01
1.200,910016:02:31
1.201,290016:03:01
1.198,240016:03:31
1.198,700016:04:01
1.198,620016:04:31
1.198,470016:05:01
1.198,050016:05:31
1.198,140016:06:01
1.198,490016:06:31
1.198,080016:07:01
1.197,880016:07:31
1.197,600016:08:01
1.197,720016:08:31
1.197,430016:09:01
1.197,380016:09:31
1.197,330016:10:01
1.195,840016:10:31
1.195,880016:11:01
1.196,470016:11:31
1.196,440016:12:01
1.196,900016:12:31
1.196,980016:13:01
1.197,120016:13:31
1.197,190016:14:01
1.196,440016:14:31
1.196,590016:15:01
1.196,600016:15:31
1.197,420016:16:01
1.197,680016:16:31
1.197,770016:17:01
1.198,070016:17:31
1.198,100016:18:01
1.198,520016:18:31
1.198,640016:19:01
1.198,510016:19:31
1.198,240016:20:01
1.197,950016:20:31
1.198,240016:21:01
1.198,630016:21:31
1.198,790016:22:01
1.198,630016:23:01
1.199,480016:23:31
1.199,170016:24:01
1.198,510016:24:31
1.198,260016:25:01
1.198,280016:25:31
1.198,420016:26:01
1.198,060016:26:31
1.197,720016:27:01
1.197,740016:27:31
1.197,520016:28:01
1.196,730016:28:31
1.197,500016:29:01
1.197,510016:29:31
1.197,700016:30:01
1.197,300016:30:31
1.197,640016:31:01
1.197,790016:31:31
1.198,090016:32:01
1.198,920016:32:31
1.198,770016:33:31
1.198,760016:34:01
1.199,080016:34:31
1.199,740016:35:01
1.199,780016:35:31
1.199,750016:36:01
1.199,530016:36:31
1.199,720016:37:01
1.199,680016:37:31
1.199,780016:38:01
1.199,690016:38:31
1.199,500016:39:01
1.199,340016:39:31
1.199,250016:40:01
1.199,120016:40:31
1.199,170016:41:01
1.199,440016:41:31
1.199,350016:42:01
1.199,400016:42:31
1.199,450016:43:01
1.199,490016:43:31
1.199,770016:44:01
1.199,840016:44:31
1.200,300016:45:01
1.200,320016:45:31
1.200,340016:46:01
1.200,440016:46:31
1.200,370016:47:01
1.200,020016:47:31
1.199,820016:48:01
1.199,910016:48:31
1.199,800016:49:01
1.199,940016:49:31
1.199,630016:50:01
1.198,970016:50:31
1.198,950016:51:01
1.199,090016:51:31
1.198,980016:52:01
1.199,160016:52:31
1.198,910016:53:01
1.199,400016:54:01
1.199,060016:55:01
1.199,210016:55:31
1.199,010016:56:01
1.199,070016:56:31
1.199,340016:57:01
1.199,610016:57:31
1.199,820016:58:01
1.199,710016:58:31
1.198,620016:59:01
1.199,130016:59:31
1.200,680017:00:01
1.200,730017:00:31
1.198,240017:10:31
1.196,370017:11:01
1.196,470017:12:01
1.196,200017:12:31

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.