Τιμές Μετοχών

FOURLIS ΣΥΜΜΕΤΟΧΩΝ (KΟ)

ΦΡΛΚ

5,31

Μεταβολή -0,10 (-1,85%)

Τελ. ενημ: 12:27:19 - 20-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
5,38 5,47 5,47 5,80
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
5,31 5,31 5,18 3,95
Άνοιγμα 5,37
Προηγούμενο Κλείσιμο 5,41
Όγκος 10.418
Τζίρος 55.678
Πράξεις 65
Κεφαλαιοποίηση 272.564.477
Αριθμός Μετοχών 51.330.410

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
5,3711711710:34:33
5,3720031710:34:33
5,335036710:35:34
5,3616853510:49:49
5,361254710:49:49
5,3616871511:06:39
5,376011.31611:20:36
5,371961.51211:20:36
5,361101.62211:20:38
5,36291.65111:20:38
5,36281.67911:20:42
5,363692.04811:20:42
5,361312.17911:33:01
5,36362.21511:33:01
5,361242.33911:45:38
5,36102.34911:45:38
5,371672.51611:53:28
5,372002.71611:53:28
5,382863.00212:01:52
5,381773.17912:01:52
5,38373.21612:01:52
5,361393.35512:01:52
5,38903.44512:01:52
5,381003.54512:01:55
5,361003.64512:02:01
5,36653.71012:02:01
5,34253.73512:03:01
5,331023.83712:03:48
5,331023.93912:03:53
5,331024.04112:03:59
5,331024.14312:04:02
5,34774.22012:07:31
5,341574.37712:07:31
5,343784.75512:07:31
5,343885.14312:07:31
5,36355.17812:07:33
5,361005.27812:07:33
5,331025.38012:11:59
5,341675.54712:12:09
5,341025.64912:15:22
5,341025.75112:15:22
5,341025.85312:15:22
5,341025.95512:15:22
5,341026.05712:15:22
5,344906.54712:19:50
5,341126.65912:19:50
5,334907.14912:19:51
5,333007.44912:19:51
5,322247.67312:19:51
5,321267.79912:19:53
5,313008.09912:20:14
5,311448.24312:20:14
5,341398.38212:20:33
5,34508.43212:20:33
5,341028.53412:20:39
5,341028.63612:20:39
5,341028.73812:20:39
5,34158.75312:20:39
5,34878.84012:20:39
5,34868.92612:20:39
5,34168.94212:24:48
5,341329.07412:24:48
5,341779.25112:24:48
5,321.00010.25112:26:39
5,3116710.41812:27:19

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