Τιμές Μετοχών

FT140

414,34

Μεταβολή -7,44 (-1,76%)

Τελ. ενημ: 14:00:00 - 19-11-2020

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
418,51 421,78 421,78 586,40
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
413,28 393,80 335,10 292,49
Άνοιγμα 418,50
Προηγούμενο Κλείσιμο 421,78
Όγκος 33.596.081
Τζίρος 34.716.015
Πράξεις 366
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
414,1515.61715.61713:38:55
414,135615.67313:38:58
414,152.19517.86813:39:04
414,1615018.01813:39:06
414,151.80119.81913:39:15
414,167.30027.11913:39:21
414,152.42229.54113:39:26
414,211.21230.75313:39:37
414,2086231.61513:39:37
414,1967032.28513:39:46
414,1814.09746.38213:39:46
414,171.09247.47413:39:58
414,182.70250.17613:40:08
414,1527.90178.07713:40:10
414,182.38080.45713:40:10
414,1740.828121.28513:40:16
414,15440121.72513:40:22
414,136.908128.63313:41:00
414,141128.63413:41:01
414,172.121130.75513:41:06
414,141.548132.30313:41:07
414,17687132.99013:41:07
414,192.201135.19113:41:12
414,2394135.28513:41:12
414,21500135.78513:41:12
414,221.699137.48413:41:17
414,2141.412178.89613:41:18
414,23110.266289.16213:41:26
414,252.000291.16213:41:26
414,245.845297.00713:41:28
414,2551.102348.10913:41:36
414,2451348.16013:41:37
414,26102.069450.22913:41:45
414,30955451.18413:41:51
414,323.059454.24313:41:56
414,33121.234575.47713:42:06
414,34112.136687.61313:42:12
414,361.864689.47713:42:12
414,374.654694.13113:42:13
414,38525694.65613:42:13
414,393.757698.41313:42:13
414,371.566699.97913:42:14
414,3520.226720.20513:42:16
414,37920721.12513:42:16
414,361.688722.81313:42:17
414,37650723.46313:42:17
414,366.901730.36413:42:17
414,38778731.14213:42:17
414,395.822736.96413:42:18
414,407.292744.25613:42:19
414,4112.377756.63313:42:20
414,435.526762.15913:42:20
414,443.899766.05813:42:21
414,453.489769.54713:42:25
414,461.002770.54913:42:35
414,47167770.71613:42:35
414,482.409773.12513:42:35
414,4921.074794.19913:42:41
414,501.026795.22513:42:42
414,522.663797.88813:42:44
414,482.583800.47113:42:47
414,502.016802.48713:42:58
414,51118802.60513:43:01
414,48689803.29413:43:02
414,4729.501832.79513:43:08
414,458.377841.17213:43:32
414,485.000846.17213:43:34
414,4513.267859.43913:43:55
414,401.355860.79413:44:04
414,3620860.81413:44:05
414,4141.410902.22413:44:28
414,442.945905.16913:44:51
414,40207905.37613:44:52
414,3631.132936.50813:44:58
414,3766936.57413:45:01
414,4016.681953.25513:45:04
414,363.353956.60813:45:05
414,339.214965.82213:45:05
414,3542.3501.008.17213:45:24
414,3658.6221.066.79413:45:25
414,342.1681.068.96213:45:33
414,351.3601.070.32213:45:42
414,371031.070.42513:45:42
414,386161.071.04113:45:51
414,377411.071.78213:45:51
414,39651.071.84713:45:51
414,374181.072.26513:45:51
414,392521.072.51713:45:51
414,404421.072.95913:45:52
414,31451.073.00413:45:55
414,321.1411.074.14513:46:01
414,271.2461.075.39113:46:05
414,281311.075.52213:46:10
414,375501.076.07213:46:14
414,366.3801.082.45213:46:18
414,418031.083.25513:46:32
414,431251.083.38013:46:33
414,425091.083.88913:46:33
414,432.4171.086.30613:46:33
414,461.5001.087.80613:46:34
414,432.8101.090.61613:46:34
414,473.1111.093.72713:46:39
414,439741.094.70113:46:45
414,421.5161.096.21713:46:51
414,431931.096.41013:46:52
414,443.6361.100.04613:47:09
414,451.3231.101.36913:47:17
414,4615.5911.116.96013:47:36
414,455001.117.46013:47:47
414,432.7501.120.21013:47:51
414,451771.120.38713:47:51
414,4651.120.39213:47:52
414,482.5211.122.91313:47:58
414,501.0541.123.96713:47:58
414,48571.124.02413:47:58
414,5011.124.02513:47:58
414,462051.124.23013:47:59
414,47681.124.29813:47:59
414,575811.124.87913:48:00
414,5651.124.88413:48:00
414,578831.125.76713:48:01
414,583171.126.08413:48:01
414,61201.126.10413:48:01
414,601.3151.127.41913:48:06
414,615.3111.132.73013:48:16
414,606.9891.139.71913:48:21
414,634.2151.143.93413:48:24
414,611.8601.145.79413:48:24
414,639011.146.69513:48:24
414,607.9651.154.66013:48:24
414,642071.154.86713:48:24
414,651.2591.156.12613:48:25
414,695.6041.161.73013:48:27
414,70981.161.82813:48:27
414,751.8141.163.64213:48:31
414,745091.164.15113:48:31
414,791621.164.31313:48:31
414,802.0001.166.31313:48:32
414,8111.3691.177.68213:48:32
414,8238.0841.215.76613:48:32
414,801.2161.216.98213:48:32
414,784.2521.221.23413:48:32
414,762.8721.224.10613:48:34
414,7951.224.11113:48:34
414,8015.2841.239.39513:48:42
414,814691.239.86413:48:42
414,823.0661.242.93013:48:43
414,831.3851.244.31513:48:43
414,828.6731.252.98813:48:43
414,812.1211.255.10913:48:48
414,806.5251.261.63413:48:50
414,815901.262.22413:48:51
414,802421.262.46613:48:51
414,834121.262.87813:48:55
414,843.4341.266.31213:48:55
414,855.0081.271.32013:49:03
414,876581.271.97813:49:05
414,889.5961.281.57413:49:11
414,873.2411.284.81513:49:14
414,868641.285.67913:49:15
414,875431.286.22213:49:16
414,923.3521.289.57413:49:17
414,96381.289.61213:49:17
414,9418.5311.308.14313:49:32
414,9516.4751.324.61813:49:34
414,947131.325.33113:49:34
414,952831.325.61413:49:35
414,967.7461.333.36013:49:40
414,975161.333.87613:49:40
414,962.0081.335.88413:49:40
414,9514.6831.350.56713:49:53
414,9327.7491.378.31613:49:55
414,941.0291.379.34513:49:55
414,961.8281.381.17313:49:57
414,9433.5491.414.72213:50:01
414,936141.415.33613:50:06
414,912.9961.418.33213:50:07
414,953.5881.421.92013:50:09
414,918111.422.73113:50:09
414,942.0751.424.80613:50:16
414,935.0761.429.88213:50:20
414,945.3071.435.18913:50:24
414,954411.435.63013:50:26
414,9410.9251.446.55513:50:33
414,957741.447.32913:50:33
414,949031.448.23213:50:33
414,978211.449.05313:50:35
414,993211.449.37413:50:40
415,005261.449.90013:50:42
414,99131.449.91313:50:42
414,944871.450.40013:50:49
414,954141.450.81413:50:50
414,931541.450.96813:50:54
414,945.3731.456.34113:50:56
414,957.3151.463.65613:51:09
414,932311.463.88713:51:11
414,913691.464.25613:51:13
414,866.1031.470.35913:51:26
414,852.5401.472.89913:51:36
414,874851.473.38413:51:41
414,85201.473.40413:51:41
414,878381.474.24213:51:43
414,884.5071.478.74913:51:44
414,861.6461.480.39513:51:44
414,859781.481.37313:51:45
414,829731.482.34613:51:46
414,8410.5441.492.89013:52:00
414,832.3721.495.26213:52:01
414,804.5131.499.77513:52:05
414,782761.500.05113:52:05
414,776.8041.506.85513:52:06
414,6811.506.85613:52:06
414,662.2181.509.07413:52:07
414,674.6471.513.72113:52:08
414,6624.8091.538.53013:52:09
414,651.3671.539.89713:52:10
414,663241.540.22113:52:11
414,652981.540.51913:52:11
414,664101.540.92913:52:11
414,671.0071.541.93613:52:16
414,66341.541.97013:52:16
414,645461.542.51613:52:18
414,651.0751.543.59113:52:20
414,641.3591.544.95013:52:21
414,633331.545.28313:52:21
414,665.3431.550.62613:52:24
414,673181.550.94413:52:24
414,652041.551.14813:52:24
414,634131.551.56113:52:25
414,648891.552.45013:52:32
414,652.7751.555.22513:52:33
414,64921.555.31713:52:34
414,605.4481.560.76513:52:36
414,624.6161.565.38113:52:40
414,609491.566.33013:52:40
414,622741.566.60413:52:43
414,6164.1631.630.76713:52:50
414,606631.631.43013:52:53
414,62951.631.52513:52:54
414,601.9731.633.49813:52:54
414,5710.1571.643.65513:52:57
414,581.4781.645.13313:52:59
414,573041.645.43713:52:59
414,542001.645.63713:53:00
414,559601.646.59713:53:00
414,541051.646.70213:53:00
414,539041.647.60613:53:05
414,547.5311.655.13713:53:12
414,555001.655.63713:53:12
414,53251.655.66213:53:12
414,513441.656.00613:53:12
414,504.7911.660.79713:53:15
414,522.1511.662.94813:53:16
414,50301.662.97813:53:16
414,511.9951.664.97313:53:16
414,50321.665.00513:53:17
414,511221.665.12713:53:18
414,524091.665.53613:53:18
414,50291.665.56513:53:18
414,521001.665.66513:53:20
414,50311.665.69613:53:20
414,526001.666.29613:53:20
414,50291.666.32513:53:21
414,52711.666.39613:53:21
414,50561.666.45213:53:21
414,521001.666.55213:53:21
414,516841.667.23613:53:23
414,49471.667.28313:53:23
414,5114.7601.682.04313:53:28
414,501.5111.683.55413:53:31
414,521.4341.684.98813:53:32
414,501.1391.686.12713:53:32
414,515.8491.691.97613:53:36
414,5264.3161.756.29213:53:51
414,502551.756.54713:53:52
414,496.0661.762.61313:53:54
414,502.2011.764.81413:53:58
414,514.0591.768.87313:53:59
414,501.8481.770.72113:53:59
414,491.6511.772.37213:54:01
414,4636.7641.809.13613:54:07
414,459.5051.818.64113:54:07
414,433.3121.821.95313:54:08
414,473.5051.825.45813:54:11
414,454.4851.829.94313:54:11
414,481.1091.831.05213:54:12
414,459.3181.840.37013:54:12
414,4711.2141.851.58413:54:16
414,484.2991.855.88313:54:19
414,491481.856.03113:54:19
414,4852.1391.908.17013:54:31
414,4711.908.17113:54:33
414,492031.908.37413:54:37
414,47471.908.42113:54:38
414,527801.909.20113:54:41
414,501.8611.911.06213:54:41
414,533891.911.45113:54:42
414,502.3311.913.78213:54:42
414,531.1721.914.95413:54:45
414,548211.915.77513:54:45
414,551201.915.89513:54:45
414,50341.915.92913:54:45
414,55911.916.02013:54:46
414,5117.1971.933.21713:54:50
414,5011.1721.944.38913:55:02
414,49471.944.43613:55:02
414,48571.944.49313:55:02
414,502691.944.76213:55:03
414,52811.944.84313:55:04
414,485711.945.41413:55:05
414,4942.3671.987.78113:55:09
414,507901.988.57113:55:18
414,5133.8322.022.40313:55:23
414,522.9572.025.36013:55:23
414,519.7352.035.09513:55:34
414,50382.035.13313:55:34
414,492562.035.38913:55:34
414,483962.035.78513:55:40
414,462912.036.07613:55:40
414,442682.036.34413:55:40
414,421.5672.037.91113:55:41
414,41902.038.00113:55:41
414,39762.038.07713:55:41
414,371.0242.039.10113:55:41
414,393872.039.48813:55:48
414,381482.039.63613:55:51
414,377332.040.36913:55:55
414,361502.040.51913:55:55
414,35442.040.56313:55:57
414,365.6202.046.18313:56:14
414,28822.046.26513:56:14
414,212.1442.048.40913:56:18
414,245.1352.053.54413:56:18
414,2252.5382.106.08213:56:41
414,177342.106.81613:56:45
414,162.8412.109.65713:56:50
414,181.5822.111.23913:56:52
414,2143.8002.155.03913:57:06
414,221242.155.16313:57:07
414,2183.1542.238.31713:57:52
414,231662.238.48313:57:53
414,259622.239.44513:58:12
414,2654.7242.294.16913:58:33
414,2317.1962.311.36513:58:40
414,249732.312.33813:58:43
414,263112.312.64913:58:46
414,297.6772.320.32613:58:49
414,285132.320.83913:58:56
414,273932.321.23213:58:59
414,253.5392.324.77113:59:05
414,276.6002.331.37113:59:06
414,288502.332.22113:59:11
414,27402.332.26113:59:11
414,255.1832.337.44413:59:18
414,272.8912.340.33513:59:21
414,264882.340.82313:59:28
414,251002.340.92313:59:29
414,2629.0842.370.00713:59:44
414,273.0852.373.09213:59:44
414,3343.4742.416.56613:59:46
414,37442.416.61013:59:46
414,35702.416.68013:59:47
414,372312.416.91113:59:57
414,345002.417.41113:59:59
414,361.0852.418.49613:59:59
414,341.6672.420.16314:00:00

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2020.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.
    Απόρρητο Απόρρητο