Τιμές Μετοχών

FT140

508,71

Μεταβολή -6,68 (-1,30%)

Τελ. ενημ: 17:11:57 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
518,64 517,05 553,04 563,89
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
505,57 488,07 488,07 405,11
Άνοιγμα 517,91
Προηγούμενο Κλείσιμο 515,39
Όγκος 27.847.380
Τζίρος 52.244.991
Πράξεις 195
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
517,91165.849165.84910:30:34
516,8752.998218.84710:31:43
516,8513.363232.21010:32:09
517,7956.717288.92710:32:36
517,8050288.97710:32:36
518,64460.118749.09510:39:35
518,55245.910995.00510:42:22
518,64305.6561.300.66110:43:25
517,80312.6971.613.35810:47:36
518,22447.9282.061.28610:55:02
518,24196.5822.257.86810:56:22
517,82900.8933.158.76111:06:02
516,99193.4733.352.23411:09:43
517,01543.4863.895.72011:16:25
517,0357.5853.953.30511:17:10
517,051.6383.954.94311:17:15
516,2125.2333.980.17611:17:45
516,237903.980.96611:17:53
514,9810.1643.991.13011:18:17
514,153563.991.48611:18:18
514,05120.9354.112.42111:20:29
514,0453.6984.166.11911:21:35
514,2158.6554.224.77411:24:15
514,3099.9654.324.73911:26:25
512,638.7944.333.53311:27:04
512,727.0124.340.54511:27:21
513,9731.0904.371.63511:28:41
516,0539.4034.411.03811:29:28
516,1434.5434.445.58111:30:25
510,31379.6914.825.27211:40:24
510,39321.7165.146.98811:44:19
510,48905.147.07811:44:19
510,585005.147.57811:44:23
510,60187.5395.335.11711:47:26
510,6212.2165.347.33311:47:33
514,375.2935.352.62611:48:06
514,3942.7515.395.37711:49:06
514,219.1365.404.51311:49:59
514,14128.5625.533.07511:51:36
514,1244.3225.577.39711:52:37
514,105.5065.582.90311:52:46
514,5244.9505.627.85311:53:52
514,55188.9765.816.82912:00:28
514,573.1445.819.97312:00:46
512,49105.8155.925.78812:02:46
510,4041.4575.967.24512:04:03
509,99715.967.31612:04:03
510,0125.8665.993.18212:05:00
507,9215.4326.008.61412:06:15
510,015956.009.20912:06:15
510,0628.0136.037.22212:07:51
510,087576.037.97912:07:51
510,10122.4836.160.46212:10:32
510,0811.4866.171.94812:11:10
510,06180.7146.352.66212:15:09
510,03155.5736.508.23512:19:36
511,69213.1106.721.34512:28:47
511,6729.9046.751.24912:29:22
511,641.1006.752.34912:29:22
509,97106.2406.858.58912:32:38
510,802.3376.860.92612:32:50
510,396.0626.866.98812:32:55
509,974.7656.871.75312:33:07
510,0112.4916.884.24412:33:45
512,0985.9046.970.14812:36:10
510,0110.1356.980.28312:36:34
507,922246.980.50712:36:36
507,91166.2427.146.74912:43:00
507,902.2007.148.94912:43:00
507,92294.2797.443.22812:49:57
507,942507.443.47812:49:57
507,96351.3567.794.83412:59:36
510,05113.0397.907.87313:02:56
510,06240.8428.148.71513:05:43
510,0892.6928.241.40713:07:04
510,10877.8819.119.28813:14:12
510,06256.9519.376.23913:16:35
510,10215.4459.591.68413:21:52
510,05490.81310.082.49713:34:22
511,7135.80010.118.29713:34:52
511,6647.92710.166.22413:35:57
511,6267.44410.233.66813:37:20
511,4485.77810.319.44613:38:48
511,5030.28410.349.73013:39:19
511,54165.60010.515.33013:41:39
511,5660010.515.93013:41:39
511,5730010.516.23013:41:39
511,5956910.516.79913:41:39
510,34312.03710.828.83613:49:10
510,387.05510.835.89113:49:27
510,40175.41511.011.30613:52:36
510,385.97011.017.27613:53:07
511,63135.64311.152.91913:56:22
511,81793.85511.946.77414:04:11
511,83129.75412.076.52814:05:02
512,003.61412.080.14214:05:10
511,9811.90012.092.04214:05:18
512,40391.80012.483.84214:12:56
511,98124.63712.608.47914:16:22
511,81316.16912.924.64814:22:20
511,77118.66913.043.31714:23:39
511,7130013.043.61714:23:39
511,6720013.043.81714:23:39
511,50161.89713.205.71414:25:37
511,6319.42613.225.14014:26:25
511,6594013.226.08014:26:25
511,6750013.226.58014:26:25
512,0985.82613.312.40614:28:20
511,93251.43613.563.84214:32:24
511,524.23813.568.08014:32:27
511,9323.59213.591.67214:33:10
511,76552.19314.143.86514:39:52
510,0992.30114.236.16614:42:32
509,673014.236.19614:42:32
511,3475.92914.312.12514:43:37
511,765.16514.317.29014:43:42
511,67162.37514.479.66514:45:49
510,007.63414.487.29914:46:13
511,67301.03414.788.33314:49:26
511,25168.54514.956.87814:52:10
511,6736.18314.993.06114:53:47
511,2545.84015.038.90114:55:01
510,848.48215.047.38314:55:21
510,001315.047.39614:55:21
509,5910015.047.49614:55:21
509,6175.20915.122.70514:57:29
511,27305.19415.427.89915:02:04
511,691.85015.429.74915:02:07
511,27178.48415.608.23315:03:06
511,18538.74916.146.98215:06:25
511,1094.50016.241.48215:06:33
511,0176.22816.317.71015:07:09
511,10106.71616.424.42615:08:10
511,27153.30316.577.72915:10:17
511,69488.06717.065.79615:14:26
510,0220.92717.086.72315:14:38
511,27255.42317.342.14615:16:51
511,69525.46817.867.61415:23:42
511,6729.65717.897.27115:23:59
511,25446.97418.344.24515:28:23
511,672918.344.27415:28:23
511,251318.344.28715:28:23
511,0852.27518.396.56215:28:51
507,74521.36518.917.92715:33:21
507,3322818.918.15515:33:21
506,9122518.918.38015:33:21
506,4920018.918.58015:33:21
506,0860518.919.18515:33:21
506,49418.919.18915:33:21
506,4147.29418.966.48315:33:49
506,49309.17719.275.66015:36:45
506,4135019.276.01015:36:45
507,664.50619.280.51615:36:50
506,821319.280.52915:36:50
505,9910019.280.62915:36:50
505,5732019.280.94915:36:50
510,99522.44119.803.39015:42:02
510,9812.40019.815.79015:42:11
510,9785019.816.64015:42:11
507,22182.54419.999.18415:43:35
507,23502.73120.501.91515:53:03
510,5755.71820.557.63315:53:32
510,665.62420.563.25715:53:42
510,8315.53320.578.79015:53:48
511,25258.73720.837.52715:56:50
507,91436.55621.274.08316:03:06
507,5011.02321.285.10616:03:08
507,48244.33121.529.43716:06:18
507,39245.38521.774.82216:10:54
509,0656.54121.831.36316:12:10
509,0883.04521.914.40816:15:41
509,1120.11721.934.52516:16:12
509,138.40321.942.92816:16:25
510,8026.89421.969.82216:17:09
510,76357.14422.326.96616:25:13
510,85120.54422.447.51016:29:30
510,9423.47822.470.98816:29:36
508,4418.59922.489.58716:30:21
510,94145.00122.634.58816:32:07
510,76269.87722.904.46516:36:44
510,72440.52023.344.98516:42:43
508,22183.48423.528.46916:45:31
508,3144.74423.573.21316:45:57
510,8147.78423.620.99716:46:21
509,56399.87724.020.87416:50:13
509,9896.34024.117.21416:51:00
509,96222.57724.339.79116:52:50
510,025.11424.344.90516:52:53
509,6059.56824.404.47316:53:26
508,77575.45124.979.92416:57:33
509,6014.42124.994.34516:57:37
510,85585.15325.579.49816:59:50
509,60926.96526.506.46317:10:43
508,6674.22826.580.69117:10:48
508,711.266.68927.847.38017:11:57

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    22-02-2019443,00443,54444,19440,78
    21-02-2019440,02443,10444,40439,27
    20-02-2019436,55439,36440,12435,20
    19-02-2019436,04436,89439,80435,81
    18-02-2019428,87434,71435,60428,07
    14-02-2019430,80426,70431,79424,52
    13-02-2019429,16431,59432,19427,15
    12-02-2019429,61429,00432,33427,17
    11-02-2019423,33429,00430,47422,77
    08-02-2019423,64425,08427,69421,76
    07-02-2019428,02424,30429,15423,55
    06-02-2019430,27429,50432,67429,27
    05-02-2019427,22429,04429,22424,47
    04-02-2019423,88426,67426,83423,45
    01-02-2019416,32423,49423,51416,09
    31-01-2019420,40417,97422,27415,76
    30-01-2019419,95419,20421,33417,67
    29-01-2019416,08419,62419,62413,95
    28-01-2019418,27416,89420,48415,53
    25-01-2019419,19418,76420,86416,33
    24-01-2019417,68418,52418,77414,98
    23-01-2019415,40418,06418,11414,59
    22-01-2019409,74416,47417,16408,57
    21-01-2019410,27410,53411,40408,09
    17-01-2019412,16407,94412,27406,32
    16-01-2019411,87411,59413,54407,40
    15-01-2019416,52411,32417,55407,26
    14-01-2019415,67416,46416,47412,01
    11-01-2019412,30418,31418,31411,45
    07-01-2019404,02406,29407,76403,57