Τιμές Μετοχών

FTASE

1.649,89

Μεταβολή -28,97 (-1,73%)

Τελ. ενημ: 14:00:00 - 19-11-2020

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1.667,16 1.678,86 1.678,86 2.365,84
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1.645,19 1.552,74 1.322,99 1.176,08
Άνοιγμα 1.666,04
Προηγούμενο Κλείσιμο 1.678,86
Όγκος 24.242.140
Τζίρος 32.927.782
Πράξεις 458
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1.648,9315.41715.41713:38:55
1.649,0550615.92313:39:04
1.649,0815016.07313:39:06
1.649,071.80117.87413:39:15
1.649,1030018.17413:39:21
1.649,383.41221.58613:39:37
1.649,3586222.44813:39:37
1.649,2947022.91813:39:46
1.649,234.09727.01513:39:46
1.649,1758227.59713:39:58
1.649,232.50330.10013:40:08
1.649,0527.90158.00113:40:10
1.649,232.38060.38113:40:10
1.649,2034.99095.37113:40:13
1.649,231.44296.81313:40:13
1.649,174.396101.20913:40:16
1.649,05440101.64913:40:22
1.649,076.304107.95313:40:57
1.648,9737107.99013:41:00
1.648,991107.99113:41:01
1.649,172.121110.11213:41:06
1.648,991.548111.66013:41:07
1.649,17687112.34713:41:07
1.649,181.530113.87713:41:10
1.649,26661114.53813:41:12
1.649,4994114.63213:41:12
1.649,41500115.13213:41:12
1.649,441.699116.83113:41:17
1.649,461.000117.83113:41:17
1.649,473.500121.33113:41:17
1.649,4429.948151.27913:41:17
1.649,473.443154.72213:41:17
1.649,413.521158.24313:41:18
1.649,401.768160.01113:41:18
1.649,493.498163.50913:41:26
1.649,592.000165.50913:41:26
1.649,565.845171.35413:41:28
1.649,581.102172.45613:41:36
1.649,5651172.50713:41:37
1.649,691.208173.71513:41:51
1.649,772.059175.77413:41:56
1.649,803.370179.14413:42:05
1.649,8617.864197.00813:42:06
1.649,9285.136282.14413:42:12
1.649,981.864284.00813:42:12
1.650,074.654288.66213:42:13
1.650,10525289.18713:42:13
1.650,132.973292.16013:42:13
1.650,16784292.94413:42:13
1.650,061.566294.51013:42:14
1.649,9718.726313.23613:42:16
1.650,06920314.15613:42:16
1.650,011.688315.84413:42:17
1.650,04650316.49413:42:17
1.650,016.901323.39513:42:17
1.650,09778324.17313:42:17
1.650,175.822329.99513:42:18
1.650,227.292337.28713:42:19
1.650,3012.377349.66413:42:20
1.650,385.526355.19013:42:20
1.650,443.899359.08913:42:21
1.650,503.489362.57813:42:25
1.650,57784363.36213:42:35
1.650,63167363.52913:42:35
1.650,662.409365.93813:42:35
1.650,696.760372.69813:42:40
1.650,66620373.31813:42:40
1.650,7250373.36813:42:41
1.650,751.026374.39413:42:42
1.650,902.663377.05713:42:44
1.650,87200377.25713:42:45
1.650,692.383379.64013:42:47
1.650,751.766381.40613:42:58
1.650,85118381.52413:43:01
1.650,66689382.21313:43:02
1.650,60145382.35813:43:08
1.650,631.400383.75813:43:10
1.650,60967384.72513:43:32
1.650,51200384.92513:43:32
1.650,695.000389.92513:43:34
1.650,6496390.02113:43:41
1.650,674.247394.26813:43:49
1.650,503.674397.94213:43:55
1.650,371.355399.29713:44:04
1.650,2420399.31713:44:05
1.650,271.701401.01813:44:06
1.650,408.702409.72013:44:28
1.650,591.200410.92013:44:51
1.650,41207411.12713:44:52
1.650,18602411.72913:44:58
1.650,19250411.97913:45:01
1.650,215.750417.72913:45:01
1.650,1869417.79813:45:01
1.650,19167417.96513:45:02
1.650,379.751427.71613:45:04
1.650,243.353431.06913:45:05
1.650,109.214440.28313:45:05
1.650,11112440.39513:45:06
1.650,104.081444.47613:45:06
1.650,1914.174458.65013:45:24
1.650,288.622467.27213:45:25
1.650,162.168469.44013:45:33
1.650,17591470.03113:45:42
1.650,18469470.50013:45:42
1.650,31103470.60313:45:42
1.650,32106470.70913:45:50
1.650,3126470.73513:45:50
1.650,34250470.98513:45:50
1.650,3134471.01913:45:50
1.650,35200471.21913:45:51
1.650,31741471.96013:45:51
1.650,4265472.02513:45:51
1.650,31418472.44313:45:51
1.650,42252472.69513:45:51
1.650,47442473.13713:45:52
1.650,0145473.18213:45:55
1.649,98555473.73713:45:55
1.649,9610473.74713:45:56
1.650,03576474.32313:46:01
1.649,90483474.80613:46:05
1.649,94129474.93513:46:10
1.650,43550475.48513:46:14
1.650,396.380481.86513:46:18
1.650,40775482.64013:46:31
1.650,5328482.66813:46:32
1.650,65125482.79313:46:33
1.650,59509483.30213:46:33
1.650,652.417485.71913:46:33
1.650,831.500487.21913:46:34
1.650,652.810490.02913:46:34
1.650,833.111493.14013:46:39
1.650,71974494.11413:46:45
1.650,661.516495.63013:46:51
1.650,71193495.82313:46:52
1.650,802.636498.45913:47:09
1.650,831.306499.76513:47:17
1.650,8511.060510.82513:47:34
1.650,8916510.84113:47:36
1.650,85500511.34113:47:47
1.650,731.703513.04413:47:51
1.650,85177513.22113:47:51
1.650,895513.22613:47:52
1.650,992.521515.74713:47:58
1.651,091.054516.80113:47:58
1.650,9957516.85813:47:58
1.651,091516.85913:47:58
1.650,90205517.06413:47:59
1.650,9368517.13213:47:59
1.651,41581517.71313:48:00
1.651,395517.71813:48:00
1.651,3560517.77813:48:00
1.651,44823518.60113:48:01
1.651,47317518.91813:48:01
1.651,6220518.93813:48:01
1.651,64377519.31513:48:04
1.651,57938520.25313:48:06
1.651,594.259524.51213:48:16
1.651,61536525.04813:48:16
1.651,62516525.56413:48:16
1.651,642.000527.56413:48:16
1.651,611.897529.46113:48:16
1.651,56292529.75313:48:21
1.651,754.215533.96813:48:24
1.651,641.860535.82813:48:24
1.651,75901536.72913:48:24
1.651,567.965544.69413:48:24
1.651,69207544.90113:48:24
1.651,721.259546.16013:48:25
1.651,845.604551.76413:48:27
1.651,8798551.86213:48:27
1.651,891.008552.87013:48:28
1.651,90351553.22113:48:28
1.652,03455553.67613:48:31
1.652,00509554.18513:48:31
1.652,13162554.34713:48:31
1.652,16300554.64713:48:31
1.652,181.700556.34713:48:32
1.652,219.369565.71613:48:32
1.652,242.000567.71613:48:32
1.652,2838.084605.80013:48:32
1.652,201.216607.01613:48:32
1.652,174.123611.13913:48:32
1.652,06129611.26813:48:32
1.651,991.872613.14013:48:34
1.652,125613.14513:48:34
1.652,1714.799627.94413:48:42
1.652,22469628.41313:48:42
1.652,303.066631.47913:48:43
1.652,361.385632.86413:48:43
1.652,328.673641.53713:48:43
1.652,30729642.26613:48:47
1.652,24392642.65813:48:48
1.652,235.152647.81013:48:49
1.652,201.373649.18313:48:50
1.652,24590649.77313:48:51
1.652,20242650.01513:48:51
1.652,33412650.42713:48:55
1.652,393.434653.86113:48:55
1.652,423.903657.76413:49:00
1.652,481.105658.86913:49:03
1.652,60658659.52713:49:05
1.652,619.596669.12313:49:11
1.652,583.241672.36413:49:14
1.652,52864673.22813:49:15
1.652,57543673.77113:49:16
1.652,703.352677.12313:49:17
1.652,8338677.16113:49:17
1.652,84247677.40813:49:17
1.652,839.325686.73313:49:30
1.652,718.880695.61313:49:32
1.652,7416.475712.08813:49:34
1.652,73713712.80113:49:34
1.652,79283713.08413:49:35
1.652,857.446720.53013:49:40
1.652,87516721.04613:49:40
1.652,852.008723.05413:49:40
1.652,839.691732.74513:49:50
1.652,821.976734.72113:49:53
1.652,7616734.73713:49:53
1.652,796.898741.63513:49:53
1.652,76168741.80313:49:54
1.652,748.931750.73413:49:54
1.652,6711.752762.48613:49:55
1.652,79500762.98613:49:57
1.652,829.500772.48613:49:57
1.652,7921.535794.02113:49:59
1.652,672.514796.53513:50:01
1.652,65614797.14913:50:06
1.652,552.516799.66513:50:07
1.652,773.588803.25313:50:09
1.652,55811804.06413:50:09
1.652,682.025806.08913:50:16
1.652,655.076811.16513:50:20
1.652,695.307816.47213:50:24
1.652,76441816.91313:50:26
1.652,6910.925827.83813:50:33
1.652,72774828.61213:50:33
1.652,69903829.51513:50:33
1.652,71321829.83613:50:34
1.652,86500830.33613:50:35
1.652,97321830.65713:50:40
1.653,05526831.18313:50:42
1.652,9713831.19613:50:42
1.652,84487831.68313:50:49
1.652,89414832.09713:50:50
1.652,74154832.25113:50:54
1.652,795.373837.62413:50:56
1.652,837.314844.93813:51:09
1.652,891844.93913:51:09
1.652,80231845.17013:51:11
1.652,68369845.53913:51:13
1.652,425.503851.04213:51:26
1.652,371.540852.58213:51:36
1.652,49485853.06713:51:41
1.652,3720853.08713:51:41
1.652,49838853.92513:51:43
1.652,524.507858.43213:51:44
1.652,531.543859.97513:51:44
1.652,42103860.07813:51:44
1.652,36978861.05613:51:45
1.652,21973862.02913:51:46
1.652,203.907865.93613:51:53
1.652,185.900871.83613:51:56
1.652,29737872.57313:52:00
1.652,31900873.47313:52:00
1.652,281.377874.85013:52:01
1.652,2795874.94513:52:01
1.652,25997875.94213:52:03
1.652,242.813878.75513:52:05
1.652,10703879.45813:52:05
1.652,01276879.73413:52:05
1.651,956.804886.53813:52:06
1.651,701886.53913:52:06
1.651,612.218888.75713:52:07
1.651,644.647893.40413:52:08
1.651,67951894.35513:52:08
1.651,6611.997906.35213:52:08
1.651,6011.861918.21313:52:09
1.651,541.367919.58013:52:10
1.651,60324919.90413:52:11
1.651,54298920.20213:52:11
1.651,57410920.61213:52:11
1.651,63906921.51813:52:16
1.651,5734921.55213:52:16
1.651,50546922.09813:52:18
1.651,561.075923.17313:52:20
1.651,501.359924.53213:52:21
1.651,44333924.86513:52:21
1.651,595.343930.20813:52:24
1.651,62318930.52613:52:24
1.651,56204930.73013:52:24
1.651,44413931.14313:52:25
1.651,50672931.81513:52:32
1.651,562.775934.59013:52:33
1.651,5092934.68213:52:34
1.651,265.448940.13013:52:36
1.651,28390940.52013:52:37
1.651,354.226944.74613:52:40
1.651,28949945.69513:52:40
1.651,37274945.96913:52:43
1.651,359.116955.08513:52:45
1.651,333.144958.22913:52:47
1.651,324.903963.13213:52:50
1.651,29520963.65213:52:51
1.651,24143963.79513:52:53
1.651,3595963.89013:52:54
1.651,241.973965.86313:52:54
1.651,237.878973.74113:52:55
1.651,092.279976.02013:52:57
1.651,121.478977.49813:52:59
1.651,06304977.80213:52:59
1.650,89200978.00213:53:00
1.650,98960978.96213:53:00
1.650,89105979.06713:53:00
1.650,86304979.37113:53:05
1.650,832.113981.48413:53:06
1.650,863.046984.53013:53:08
1.650,8850984.58013:53:08
1.650,921.822986.40213:53:12
1.650,96500986.90213:53:12
1.650,8825986.92713:53:12
1.650,79344987.27113:53:12
1.650,734.791992.06213:53:15
1.650,802.151994.21313:53:16
1.650,7330994.24313:53:16
1.650,70995995.23813:53:16
1.650,781.000996.23813:53:16
1.650,7032996.27013:53:17
1.650,78122996.39213:53:18
1.650,84409996.80113:53:18
1.650,7029996.83013:53:18
1.650,84100996.93013:53:20
1.650,7031996.96113:53:20
1.650,84600997.56113:53:20
1.650,7029997.59013:53:21
1.650,8471997.66113:53:21
1.650,7056997.71713:53:21
1.650,84100997.81713:53:21
1.650,74684998.50113:53:23
1.650,7720998.52113:53:23
1.650,6327998.54813:53:23
1.650,66607999.15513:53:25
1.650,78153999.30813:53:28
1.650,721.5111.000.81913:53:31
1.650,841.4341.002.25313:53:32
1.650,721.1391.003.39213:53:32
1.650,785.8491.009.24113:53:36
1.650,842161.009.45713:53:51
1.650,752551.009.71213:53:52
1.650,676.0661.015.77813:53:54
1.650,661.8921.017.67013:53:56
1.650,703091.017.97913:53:58
1.650,794.0591.022.03813:53:59
1.650,701.8481.023.88613:53:59
1.650,681.6511.025.53713:54:01
1.650,656.2411.031.77813:54:03
1.650,4930.0231.061.80113:54:07
1.650,439.5051.071.30613:54:07
1.650,363.3121.074.61813:54:08
1.650,543.5051.078.12313:54:11
1.650,474.4851.082.60813:54:11
1.650,611.1091.083.71713:54:12
1.650,629.1881.092.90513:54:12
1.650,471301.093.03513:54:12
1.650,581.2141.094.24913:54:16
1.650,644.2991.098.54813:54:19
1.650,651481.098.69613:54:19
1.650,621.3631.100.05913:54:31
1.650,5611.100.06013:54:33
1.650,692031.100.26313:54:37
1.650,56471.100.31013:54:38
1.650,687801.101.09013:54:41
1.650,621.8611.102.95113:54:41
1.650,763891.103.34013:54:42
1.650,622.3311.105.67113:54:42
1.650,761.1721.106.84313:54:45
1.650,818211.107.66413:54:45
1.650,841001.107.76413:54:45
1.650,88201.107.78413:54:45
1.650,62341.107.81813:54:45
1.650,75911.107.90913:54:46
1.650,512.1971.110.10613:54:50
1.650,526.7811.116.88713:54:55
1.650,464.3911.121.27813:55:02
1.650,44471.121.32513:55:02
1.650,38571.121.38213:55:02
1.650,502691.121.65113:55:03
1.650,61811.121.73213:55:04
1.650,485711.122.30313:55:05
1.650,501871.122.49013:55:07
1.650,561801.122.67013:55:09
1.650,595901.123.26013:55:18
1.650,682.8331.126.09313:55:23
1.650,742.9571.129.05013:55:23
1.650,674.7351.133.78513:55:34
1.650,61381.133.82313:55:34
1.650,552561.134.07913:55:34
1.650,493961.134.47513:55:40
1.650,461581.134.63313:55:40
1.650,401331.134.76613:55:40
1.650,292681.135.03413:55:40
1.650,259181.135.95213:55:40
1.650,166491.136.60113:55:41
1.650,14901.136.69113:55:41
1.649,99761.136.76713:55:41
1.649,931.0241.137.79113:55:41
1.649,992271.138.01813:55:48
1.649,951481.138.16613:55:51
1.649,896831.138.84913:55:55
1.649,821501.138.99913:55:55
1.649,76441.139.04313:55:57
1.649,793.5341.142.57713:56:12
1.649,822.0861.144.66313:56:14
1.649,44821.144.74513:56:14
1.649,092.1441.146.88913:56:18
1.649,235.1351.152.02413:56:18
1.649,202.1411.154.16513:56:27
1.649,113.3471.157.51213:56:41
1.648,987341.158.24613:56:45
1.648,922.5411.160.78713:56:50
1.649,061.5821.162.36913:56:52
1.649,221.1561.163.52513:57:06
1.649,241241.163.64913:57:07
1.649,186541.164.30313:57:52
1.649,301661.164.46913:57:53
1.649,31521.164.52113:57:56
1.649,409101.165.43113:58:12
1.649,484.6741.170.10513:58:33
1.649,326.6961.176.80113:58:40
1.649,349731.177.77413:58:43
1.649,463111.178.08513:58:46
1.649,627.6771.185.76213:58:49
1.649,565131.186.27513:58:56
1.649,543931.186.66813:58:59
1.649,502.5701.189.23813:59:05
1.649,449691.190.20713:59:05
1.649,541.6001.191.80713:59:06
1.649,50431.191.85013:59:07
1.649,593071.192.15713:59:11
1.649,50401.192.19713:59:11
1.649,442.1831.194.38013:59:18
1.649,502.1911.196.57113:59:21
1.649,484881.197.05913:59:28
1.649,421001.197.15913:59:29
1.649,411.1191.198.27813:59:31
1.649,422.3411.200.61913:59:34
1.649,431.1511.201.77013:59:40
1.649,453.8231.205.59313:59:44
1.649,461.1671.206.76013:59:44
1.649,481.1311.207.89113:59:44
1.649,507871.208.67813:59:44
1.649,861871.208.86513:59:46
1.650,05441.208.90913:59:46
1.649,99701.208.97913:59:47
1.650,052311.209.21013:59:57
1.649,895001.209.71013:59:59
1.649,981.0851.210.79513:59:59
1.649,891.6671.212.46214:00:00

Ιστορικό

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