Τιμές Μετοχών

FOURLIS ΣΥΜΜΕΤΟΧΩΝ (KΟ)

ΦΡΛΚ

5,30

Μεταβολή -0,10 (-1,85%)

Τελ. ενημ: 17:12:02 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
5,44 5,40 5,76 5,80
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
5,27 5,00 5,00 3,95
Άνοιγμα 5,40
Προηγούμενο Κλείσιμο 5,40
Όγκος 18.953
Τζίρος 101.959
Πράξεις 122
Κεφαλαιοποίηση 272.051.173
Αριθμός Μετοχών 51.330.410

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
5,4033633610:30:20
5,4022856410:30:20
5,403760110:30:20
5,3725085110:35:10
5,408293310:36:37
5,403171.25010:39:32
5,402001.45010:39:32
5,421671.61710:42:56
5,421501.76710:42:56
5,435002.26710:42:59
5,435002.76710:43:00
5,431672.93410:43:01
5,433333.26710:43:59
5,421833.45010:43:59
5,421343.58410:43:59
5,44953.67910:45:39
5,445004.17910:45:39
5,444054.58410:48:13
5,44954.67910:48:13
5,442054.88410:48:17
5,423665.25010:48:17
5,425005.75010:48:17
5,423306.08010:48:17
5,40836.16310:48:29
5,404176.58010:48:29
5,40836.66310:48:44
5,40166.67910:56:47
5,404847.16310:56:47
5,391677.33011:12:15
5,40167.34611:12:41
5,402007.54611:12:41
5,404187.96411:12:41
5,414008.36411:13:40
5,40338.39711:14:14
5,40338.43011:15:49
5,402898.71911:15:49
5,406789.39711:15:49
5,40729.46911:15:57
5,401.42810.89711:15:57
5,393310.93011:18:08
5,3913511.06511:20:21
5,3931111.37611:20:21
5,393411.41011:20:21
5,401511.42511:23:07
5,411011.43511:23:07
5,39611.44111:25:34
5,39411.44511:25:34
5,3950011.94511:28:35
5,383311.97811:40:24
5,3912512.10312:12:39
5,401012.11312:15:23
5,4015712.27012:15:23
5,401012.28012:17:01
5,40512.28512:17:01
5,41512.29012:17:01
5,3926312.55312:26:26
5,363312.58612:29:10
5,363312.61912:31:56
5,363312.65212:32:55
5,363312.68512:32:55
5,3616812.85312:48:43
5,363612.88912:48:43
5,3610212.99112:48:43
5,3610213.09312:48:43
5,367813.17112:48:43
5,3612613.29712:48:43
5,3610213.39912:51:46
5,3620413.60312:51:46
5,3639814.00113:09:37
5,3610014.10113:25:22
5,3420014.30113:33:00
5,34414.30513:33:00
5,3714014.44514:08:16
5,376614.51114:15:06
5,3716814.67914:23:59
5,3716314.84214:25:16
5,373314.87514:28:21
5,342014.89514:32:47
5,341314.90814:32:47
5,3325015.15814:35:35
5,3317015.32814:35:45
5,334015.36814:42:32
5,32715.37514:46:13
5,363415.40914:49:26
5,343315.44215:00:49
5,3416815.61015:00:49
5,323315.64315:02:04
5,3210015.74315:02:04
5,323515.77815:02:04
5,30715.78515:14:38
5,303315.81815:14:38
5,302715.84515:14:38
5,2916816.01315:15:17
5,2913216.14515:15:20
5,2716716.31215:15:20
5,283016.34215:24:51
5,288116.42315:24:51
5,2735516.77815:25:23
5,2714516.92315:30:13
5,2710517.02815:30:13
5,2810017.12815:42:57
5,286017.18815:43:35
5,28717.19515:44:58
5,2816017.35515:44:58
5,2814717.50215:44:58
5,2910017.60215:57:07
5,2912717.72915:57:07
5,296717.79615:57:07
5,3210017.89616:00:48
5,326017.95616:03:06
5,32717.96316:03:07
5,323317.99616:03:08
5,323418.03016:03:08
5,3210018.13016:03:22
5,3113318.26316:09:20
5,3010018.36316:10:30
5,306718.43016:10:30
5,3115418.58416:42:50
5,3110018.68416:44:55
5,3010218.78616:46:37
5,3010018.88616:58:17
5,306718.95317:12:02

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20195,065,055,085,00
    18-03-20195,035,025,085,02
    15-03-20195,035,055,085,00
    14-03-20195,055,005,075,00
    13-03-20195,005,015,074,99
    12-03-20194,905,005,004,87
    08-03-20194,954,974,974,82
    07-03-20194,984,924,984,89
    06-03-20194,904,944,984,90
    05-03-20194,914,904,954,88
    04-03-20194,924,874,974,80
    01-03-20194,744,894,904,74
    28-02-20194,704,764,764,67
    27-02-20194,704,654,734,62
    26-02-20194,654,684,704,60
    25-02-20194,604,604,654,58
    22-02-20194,584,594,624,53
    21-02-20194,574,574,614,56
    20-02-20194,574,584,604,51
    19-02-20194,724,574,724,57
    18-02-20194,744,704,764,68
    14-02-20194,664,754,754,66
    13-02-20194,734,724,774,63
    12-02-20194,654,724,724,60
    11-02-20194,524,614,614,52
    08-02-20194,464,504,504,44
    07-02-20194,574,444,584,43
    06-02-20194,544,554,604,51
    05-02-20194,344,504,514,34
    04-02-20194,464,374,474,37
    01-02-20194,404,424,444,35
    31-01-20194,314,374,394,31
    30-01-20194,374,314,394,31
    29-01-20194,314,304,364,27
    28-01-20194,284,314,314,25
    25-01-20194,264,284,314,26
    24-01-20194,204,254,294,19
    23-01-20194,164,184,244,16
    22-01-20194,034,174,174,03
    21-01-20193,854,004,033,85
    17-01-20193,994,004,013,96
    16-01-20193,973,954,043,94
    15-01-20194,003,994,003,90
    14-01-20194,053,994,083,95
    11-01-20194,184,054,184,03
    07-01-20194,104,114,154,08