Τιμές Μετοχών

FTASE

2.287,48

Μεταβολή -19,57 (-0,85%)

Τελ. ενημ: 17:11:48 - 20-2-2020

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2.309,39 2.320,78 2.365,84 2.365,84
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2.283,49 2.287,48 2.261,63 1.768,59
Άνοιγμα 2.309,39
Προηγούμενο Κλείσιμο 2.307,05
Όγκος 17.047.026
Τζίρος 68.645.471
Πράξεις 288
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2.293,931.0611.06116:50:26
2.293,771.4702.53116:50:29
2.293,931862.71716:50:30
2.293,842612.97816:50:31
2.293,681.5314.50916:50:34
2.293,721.0005.50916:50:34
2.293,824005.90916:50:40
2.293,939726.88116:50:41
2.293,893.64710.52816:50:42
2.293,809.10019.62816:50:46
2.293,6499420.62216:50:48
2.293,621.52522.14716:50:51
2.293,6968422.83116:50:56
2.293,7219523.02616:51:02
2.293,692523.05116:51:03
2.293,7877523.82616:51:05
2.293,689.00032.82616:51:09
2.293,591632.84216:51:10
2.293,642.12834.97016:51:19
2.293,7395235.92216:51:23
2.293,6879436.71616:51:30
2.293,885.20041.91616:51:32
2.293,699.38451.30016:51:33
2.293,4949051.79016:51:34
2.293,455551.84516:51:35
2.293,499351.93816:51:37
2.293,6853352.47116:51:37
2.293,62652.47716:51:41
2.293,7024652.72316:51:42
2.293,902.54755.27016:51:44
2.293,9412.80368.07316:51:44
2.293,7474568.81816:51:45
2.293,6884869.66616:51:47
2.293,725.73975.40516:51:47
2.293,922.14977.55416:51:52
2.293,9014.41991.97316:51:54
2.294,007.28399.25616:52:04
2.293,9117.960117.21616:52:05
2.293,86380117.59616:52:08
2.293,812.724120.32016:52:12
2.293,624.408124.72816:52:17
2.294,105.163129.89116:52:21
2.294,051.272131.16316:52:31
2.293,83229131.39216:52:34
2.293,881.259132.65116:52:40
2.293,90177132.82816:52:41
2.293,86467133.29516:52:45
2.293,904.626137.92116:52:54
2.293,86376138.29716:52:57
2.293,84444138.74116:53:04
2.293,88822139.56316:53:13
2.293,95889140.45216:53:16
2.294,00400140.85216:53:16
2.294,111.034141.88616:53:16
2.294,1510.148152.03416:53:18
2.294,18425152.45916:53:20
2.294,14325152.78416:53:21
2.294,0938152.82216:53:22
2.294,14810153.63216:53:27
2.294,051.294154.92616:53:34
2.294,03523155.44916:53:34
2.294,1222.831178.28016:53:35
2.294,162.471180.75116:53:38
2.294,12100180.85116:53:38
2.294,03205181.05616:53:38
2.294,2392181.14816:53:41
2.294,27788181.93616:53:43
2.294,222.376184.31216:53:52
2.294,2720184.33216:53:53
2.294,072.080186.41216:53:55
2.294,02480186.89216:53:58
2.293,80670187.56216:53:58
2.293,61521188.08316:54:08
2.293,45295188.37816:54:08
2.293,501.955190.33316:54:17
2.293,54350190.68316:54:18
2.293,50411191.09416:54:21
2.293,361.638192.73216:54:22
2.293,401192.73316:54:27
2.293,453.136195.86916:54:31
2.293,252.343198.21216:54:35
2.293,21400198.61216:54:38
2.293,25350198.96216:54:38
2.293,171.950200.91216:54:39
2.293,12524201.43616:54:44
2.293,224.067205.50316:54:48
2.293,2715.699221.20216:54:49
2.293,4611.165232.36716:54:52
2.293,33187232.55416:54:53
2.293,3614232.56816:54:53
2.293,281.223233.79116:54:56
2.293,09417234.20816:55:01
2.293,141.582235.79016:55:03
2.293,181.290237.08016:55:05
2.293,02190237.27016:55:09
2.292,981.159238.42916:55:10
2.292,931.280239.70916:55:16
2.292,801.473241.18216:55:26
2.292,96724241.90616:55:30
2.292,91366242.27216:55:30
2.292,75118242.39016:55:31
2.292,9784242.47416:55:36
2.292,931.136243.61016:55:40
2.293,03100243.71016:55:41
2.293,192.091245.80116:55:43
2.293,09756246.55716:55:49
2.293,192.817249.37416:55:50
2.293,0912.493261.86716:55:51
2.293,1912.142274.00916:55:52
2.293,11956274.96516:55:55
2.293,0344275.00916:55:55
2.293,0862275.07116:55:56
2.292,905.525280.59616:55:59
2.292,70518281.11416:56:00
2.292,731.696282.81016:56:18
2.292,621.897284.70716:56:22
2.292,67489285.19616:56:24
2.292,69283285.47916:56:24
2.292,7453285.53216:56:26
2.292,81471286.00316:56:29
2.292,7115.081301.08416:56:30
2.292,6133.847334.93116:56:35
2.292,573.233338.16416:56:35
2.292,413.285341.44916:56:35
2.292,579341.45816:56:35
2.292,61492341.95016:56:36
2.292,5714.617356.56716:56:36
2.292,73474357.04116:56:37
2.292,57698357.73916:56:38
2.293,042.237359.97616:56:41
2.292,951.437361.41316:56:43
2.292,854.773366.18616:56:45
2.292,81492366.67816:56:45
2.292,795.148371.82616:56:49
2.292,742.042373.86816:56:50
2.292,6612.290386.15816:56:58
2.292,62499386.65716:56:58
2.292,57418387.07516:57:03
2.292,672.228389.30316:57:03
2.292,483.587392.89016:57:09
2.292,56245393.13516:57:09
2.292,611393.13616:57:10
2.292,7785393.22116:57:13
2.292,6188393.30916:57:14
2.292,5610.589403.89816:57:20
2.292,7590403.98816:57:20
2.292,66896404.88416:57:20
2.292,621.015405.89916:57:20
2.292,532.000407.89916:57:20
2.292,481.806409.70516:57:20
2.292,441.446411.15116:57:20
2.292,6610.698421.84916:57:20
2.292,7161421.91016:57:22
2.292,663.560425.47016:57:24
2.292,475.912431.38216:57:28
2.292,663.660435.04216:57:30
2.292,63375435.41716:57:32
2.292,50986436.40316:57:34
2.292,39774437.17716:57:34
2.292,432.742439.91916:57:35
2.292,477.499447.41816:57:38
2.292,38275447.69316:57:39
2.292,34539448.23216:57:44
2.292,471448.23316:57:45
2.292,52299448.53216:57:45
2.292,69990449.52216:57:48
2.292,65220449.74216:57:48
2.292,561.856451.59816:57:48
2.292,60924452.52216:57:49
2.292,55322452.84416:57:50
2.292,36119452.96316:57:51
2.292,32359453.32216:57:51
2.292,15439453.76116:57:56
2.292,181.111454.87216:58:00
2.292,25957455.82916:58:05
2.292,33423456.25216:58:09
2.292,35655456.90716:58:10
2.292,33528457.43516:58:10
2.292,3010.613468.04816:58:11
2.291,981.724469.77216:58:15
2.291,932.370472.14216:58:17
2.291,891.007473.14916:58:20
2.292,0810473.15916:58:23
2.292,053.330476.48916:58:26
2.292,01700477.18916:58:26
2.292,05618477.80716:58:26
2.292,07254478.06116:58:27
2.291,8836.601514.66216:58:39
2.291,831.049515.71116:58:39
2.291,921.178516.88916:58:40
2.291,871.970518.85916:58:44
2.291,329.339528.19816:58:53
2.291,3718.328546.52616:58:58
2.291,411.745548.27116:59:00
2.291,501.591549.86216:59:00
2.291,28500550.36216:59:00
2.291,20887551.24916:59:01
2.291,041.006552.25516:59:02
2.290,973.191555.44616:59:02
2.290,882555.44816:59:04
2.290,85516555.96416:59:05
2.291,0444556.00816:59:05
2.291,0128556.03616:59:07
2.290,622.311558.34716:59:10
2.290,528.595566.94216:59:12
2.290,475.837572.77916:59:15
2.290,4540572.81916:59:15
2.290,38974573.79316:59:15
2.290,43710574.50316:59:15
2.290,242.590577.09316:59:16
2.290,43731577.82416:59:18
2.290,5984577.90816:59:19
2.290,51176578.08416:59:21
2.290,1217.290595.37416:59:26
2.289,96239595.61316:59:30
2.290,5444595.65716:59:30
2.290,5821595.67816:59:30
2.290,62323596.00116:59:30
2.290,5288596.08916:59:30
2.290,65937597.02616:59:30
2.290,813597.02916:59:30
2.290,771.387598.41616:59:32
2.290,61300598.71616:59:32
2.290,48100598.81616:59:32
2.290,65656599.47216:59:35
2.290,79785600.25716:59:36
2.290,74142600.39916:59:38
2.290,71518600.91716:59:39
2.290,671.050601.96716:59:39
2.290,723.467605.43416:59:39
2.290,341.888607.32216:59:40
2.290,1624607.34616:59:41
2.290,30603607.94916:59:43
2.290,683607.95216:59:43
2.290,86155608.10716:59:44
2.290,9093608.20016:59:44
2.290,86170608.37016:59:45
2.290,7850608.42016:59:45
2.290,62425608.84516:59:45
2.290,7668608.91316:59:46
2.290,6593609.00616:59:47
2.290,27183609.18916:59:50
2.290,34126609.31516:59:50
2.290,8250609.36516:59:50
2.290,7711609.37616:59:50
2.290,48510609.88616:59:50
2.290,5260609.94616:59:50
2.290,41173610.11916:59:50
2.290,45149610.26816:59:51
2.289,97154610.42216:59:51
2.290,0213610.43516:59:51
2.289,9632610.46716:59:52
2.289,8913610.48016:59:52
2.289,781.274611.75416:59:52
2.289,8315.582627.33616:59:54
2.289,80429627.76516:59:55
2.289,67406628.17116:59:55
2.289,454.423632.59416:59:55
2.289,341.381633.97516:59:55
2.289,231.253635.22816:59:58
2.289,132.202637.43016:59:59
2.289,091.282638.71217:00:01
2.289,04534639.24617:00:03
2.289,261.250640.49617:00:05
2.289,064.750645.24617:00:08
2.289,111.000646.24617:10:05
2.288,98100646.34617:10:07
2.288,7814.492660.83817:10:08
2.288,3111.123671.96117:10:09
2.288,2124.604696.56517:10:09
2.288,236.698703.26317:10:10
2.287,54289703.55217:10:10
2.286,6611.209714.76117:10:11
2.286,70315.3701.030.13117:10:11
2.286,6238.1001.068.23117:10:11
2.286,43462.3711.530.60217:10:12
2.286,6257.2751.587.87717:10:14
2.286,2710.4961.598.37317:10:17
2.285,153.1561.601.52917:10:19
2.285,1119.7421.621.27117:10:20
2.285,523771.621.64817:10:21
2.285,177.2831.628.93117:10:22
2.285,322.6361.631.56717:10:23
2.285,686.3071.637.87417:10:24
2.285,6462.5651.700.43917:10:25
2.286,24131.0621.831.50117:10:27
2.287,35678.7412.510.24217:10:29
2.287,48329.8392.840.08117:11:48

Ιστορικό

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