Τιμές Μετοχών

FT140

567,38

Μεταβολή -4,71 (-0,82%)

Τελ. ενημ: 17:11:48 - 20-2-2020

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
572,69 575,56 586,40 586,40
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
566,36 567,38 561,05 439,36
Άνοιγμα 572,69
Προηγούμενο Κλείσιμο 572,09
Όγκος 19.913.474
Τζίρος 70.464.235
Πράξεις 299
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
568,911.0611.06116:50:26
568,871.4702.53116:50:29
568,911862.71716:50:30
568,892612.97816:50:31
568,851.5314.50916:50:34
568,861.0005.50916:50:34
568,884005.90916:50:40
568,919726.88116:50:41
568,903.64710.52816:50:42
568,889.10019.62816:50:46
568,8499420.62216:50:48
568,831.66922.29116:50:51
568,8568422.97516:50:56
568,8619523.17016:51:02
568,852523.19516:51:03
568,8777523.97016:51:05
568,859.50533.47516:51:09
568,831633.49116:51:10
568,842.12835.61916:51:19
568,8695536.57416:51:23
568,851.20837.78216:51:30
568,905.20042.98216:51:32
568,859.38452.36616:51:33
568,8049052.85616:51:34
568,795552.91116:51:35
568,809353.00416:51:37
568,8553353.53716:51:37
568,83653.54316:51:41
568,8524653.78916:51:42
568,902.54756.33616:51:44
568,9112.80369.13916:51:44
568,8674569.88416:51:45
568,8584870.73216:51:47
568,865.73976.47116:51:47
568,912.14978.62016:51:52
568,9014.41993.03916:51:54
568,929.783102.82216:52:04
568,9017.960120.78216:52:05
568,89380121.16216:52:08
568,882.724123.88616:52:12
568,834.408128.29416:52:17
568,955.163133.45716:52:21
568,941.372134.82916:52:31
568,88229135.05816:52:34
568,9012.659147.71716:52:40
568,89844148.56116:52:45
568,904.626153.18716:52:54
568,89876154.06316:52:57
568,88444154.50716:53:04
568,89822155.32916:53:13
568,91889156.21816:53:16
568,92400156.61816:53:16
568,951.034157.65216:53:16
568,9610.148167.80016:53:18
568,97425168.22516:53:20
568,96325168.55016:53:21
568,9538168.58816:53:22
568,96810169.39816:53:27
568,941.294170.69216:53:34
568,93523171.21516:53:34
568,9522.831194.04616:53:35
568,962.471196.51716:53:38
568,95100196.61716:53:38
568,93205196.82216:53:38
568,922196.82416:53:39
568,912.614199.43816:53:39
568,961.378200.81616:53:41
568,97788201.60416:53:43
568,964.406206.01016:53:52
568,9720206.03016:53:53
568,922.080208.11016:53:55
568,91488208.59816:53:58
568,861.670210.26816:53:58
568,81521210.78916:54:08
568,77295211.08416:54:08
568,782.232213.31616:54:17
568,79350213.66616:54:18
568,78411214.07716:54:21
568,751.733215.81016:54:22
568,76265216.07516:54:27
568,773.280219.35516:54:30
568,792219.35716:54:31
568,742.343221.70016:54:35
568,73400222.10016:54:38
568,74350222.45016:54:38
568,721.950224.40016:54:39
568,71524224.92416:54:44
568,708224.93216:54:45
568,724.170229.10216:54:48
568,7415.699244.80116:54:49
568,7811.165255.96616:54:52
568,75286256.25216:54:53
568,7614256.26616:54:53
568,741.623257.88916:54:56
568,69417258.30616:55:01
568,701.732260.03816:55:03
568,711.926261.96416:55:05
568,68190262.15416:55:09
568,661.159263.31316:55:10
568,652.070265.38316:55:16
568,622.543267.92616:55:26
568,66725268.65116:55:30
568,65366269.01716:55:30
568,61118269.13516:55:31
568,663.214272.34916:55:36
568,651.150273.49916:55:40
568,68100273.59916:55:41
568,727.091280.69016:55:43
568,73511281.20116:55:47
568,70856282.05716:55:49
568,732.817284.87416:55:50
568,7012.493297.36716:55:51
568,7314.142311.50916:55:52
568,711.256312.76516:55:55
568,6944312.80916:55:55
568,7062312.87116:55:56
568,665.675318.54616:55:59
568,61518319.06416:56:00
568,623.096322.16016:56:18
568,601.560323.72016:56:18
568,58599324.31916:56:22
568,59489324.80816:56:24
568,60336325.14416:56:26
568,62471325.61516:56:29
568,6015.081340.69616:56:30
568,5733.847374.54316:56:35
568,563.233377.77616:56:35
568,523.285381.06116:56:35
568,569381.07016:56:35
568,57492381.56216:56:36
568,5614.617396.17916:56:36
568,60474396.65316:56:37
568,56698397.35116:56:38
568,682.237399.58816:56:41
568,651.437401.02516:56:43
568,634.773405.79816:56:45
568,62492406.29016:56:45
568,617.190413.48016:56:50
568,622.166415.64616:56:51
568,6010.126425.77216:56:58
568,59499426.27116:56:58
568,58790427.06116:57:03
568,57128427.18916:57:03
568,592.228429.41716:57:03
568,553.597433.01416:57:09
568,57245433.25916:57:09
568,58401433.66016:57:10
568,6285433.74516:57:13
568,5888433.83316:57:14
568,5710.589444.42216:57:20
568,6190444.51216:57:20
568,59896445.40816:57:20
568,581.015446.42316:57:20
568,562.000448.42316:57:20
568,551.806450.22916:57:20
568,541.446451.67516:57:20
568,5910.698462.37316:57:20
568,6061462.43416:57:22
568,593.560465.99416:57:24
568,555.912471.90616:57:28
568,593.660475.56616:57:30
568,58375475.94116:57:32
568,55986476.92716:57:34
568,52774477.70116:57:34
568,542.742480.44316:57:35
568,557.639488.08216:57:38
568,53275488.35716:57:39
568,52539488.89616:57:44
568,551488.89716:57:45
568,57299489.19616:57:45
568,61990490.18616:57:48
568,60220490.40616:57:48
568,591.416491.82216:57:48
568,60140491.96216:57:48
568,58500492.46216:57:48
568,59924493.38616:57:49
568,571.302494.68816:57:50
568,53119494.80716:57:51
568,52824495.63116:57:51
568,47439496.07016:57:56
568,48873496.94316:57:57
568,49438497.38116:58:00
568,501.465498.84616:58:05
568,52423499.26916:58:09
568,53655499.92416:58:10
568,52528500.45216:58:10
568,5110.613511.06516:58:11
568,442.274513.33916:58:15
568,4237.370550.70916:58:17
568,411.227551.93616:58:20
568,4610551.94616:58:23
568,453.330555.27616:58:26
568,44700555.97616:58:26
568,45618556.59416:58:26
568,46329556.92316:58:27
568,4138.591595.51416:58:39
568,401.049596.56316:58:39
568,421.178597.74116:58:40
568,413.970601.71116:58:44
568,2711.839613.55016:58:53
568,2919.048632.59816:58:58
568,301.745634.34316:59:00
568,321.591635.93416:59:00
568,26500636.43416:59:00
568,24887637.32116:59:01
568,211.015638.33616:59:02
568,193.197641.53316:59:02
568,188641.54116:59:03
568,1610641.55116:59:04
568,15532642.08316:59:05
568,2044642.12716:59:05
568,1928642.15516:59:07
568,102.311644.46616:59:10
568,078.597653.06316:59:12
568,066.037659.10016:59:15
568,0540659.14016:59:15
568,04974660.11416:59:15
568,05710660.82416:59:15
568,002.590663.41416:59:16
568,051.031664.44516:59:18
568,0984664.52916:59:19
568,07176664.70516:59:21
567,9817.490682.19516:59:26
567,9910682.20516:59:26
567,95239682.44416:59:30
568,0944682.48816:59:30
568,1021682.50916:59:30
568,11323682.83216:59:30
568,0988682.92016:59:30
568,12937683.85716:59:30
568,1613683.87016:59:30
568,151.387685.25716:59:32
568,11300685.55716:59:32
568,08100685.65716:59:32
568,12741686.39816:59:35
568,15785687.18316:59:36
568,14364687.54716:59:38
568,13518688.06516:59:39
568,121.050689.11516:59:39
568,143.467692.58216:59:39
568,041.888694.47016:59:40
568,0024694.49416:59:41
568,03612695.10616:59:43
568,133695.10916:59:43
568,17155695.26416:59:44
568,1893695.35716:59:44
568,17170695.52716:59:45
568,1550695.57716:59:45
568,11425696.00216:59:45
568,1468696.07016:59:46
568,1293696.16316:59:47
568,02183696.34616:59:50
568,04126696.47216:59:50
568,1650696.52216:59:50
568,1511696.53316:59:50
568,08510697.04316:59:50
568,0960697.10316:59:50
568,06173697.27616:59:50
568,07149697.42516:59:51
567,95154697.57916:59:51
567,96455698.03416:59:51
567,9532698.06616:59:52
567,9313698.07916:59:52
567,911.274699.35316:59:52
567,9215.582714.93516:59:54
567,91429715.36416:59:55
567,88406715.77016:59:55
567,834.423720.19316:59:55
567,801.381721.57416:59:55
567,771.253722.82716:59:58
567,752.202725.02916:59:59
567,741.282726.31117:00:01
567,73534726.84517:00:03
567,781.250728.09517:00:05
567,735.750733.84517:00:08
567,751.205735.05017:10:05
567,713.040738.09017:10:07
567,6716.351754.44117:10:08
567,5511.596766.03717:10:09
567,5324.604790.64117:10:09
567,366.987797.62817:10:10
567,1511.209808.83717:10:11
567,16315.3701.124.20717:10:11
567,1438.1001.162.30717:10:11
567,09462.4211.624.72817:10:12
567,14112.4521.737.18017:10:14
567,0613.4901.750.67017:10:17
566,793.1611.753.83117:10:19
566,8019.6741.773.50517:10:20
566,79681.773.57317:10:20
566,893771.773.95017:10:21
566,807.2831.781.23317:10:22
566,844.5171.785.75017:10:23
566,9311.9361.797.68617:10:24
566,9262.5651.860.25117:10:25
567,06131.6171.991.86817:10:27
567,08678.6172.670.48517:10:27
567,357.8012.678.28617:10:29
567,38332.1563.010.44217:11:48

Ιστορικό

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