Τιμές Μετοχών

FTSE/ΧΑ LARGE CAP

FTSE

2.034,57

Μεταβολή -36,05 (-1,74%)

Τελ. ενημ: 17:11:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2.077,48 2.070,62 2.224,54 2.269,70
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2.009,03 1.948,91 1.948,91 1.633,43
Άνοιγμα 2.074,47
Προηγούμενο Κλείσιμο 2.070,62
Όγκος
Τζίρος
Πράξεις 772
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2.074,470010:30:31
2.073,450010:31:01
2.075,100010:31:31
2.076,710010:32:01
2.076,910010:32:31
2.077,480010:33:01
2.076,760010:33:31
2.077,110010:34:01
2.075,470010:34:31
2.075,900010:35:01
2.075,620010:35:31
2.075,430010:36:01
2.074,280010:36:31
2.074,300010:37:01
2.072,150010:37:31
2.072,190010:38:01
2.071,770010:38:31
2.072,390010:39:01
2.072,050010:39:31
2.072,370010:40:01
2.072,860010:40:31
2.072,110010:41:01
2.071,230010:41:31
2.070,680010:42:01
2.069,680010:42:31
2.068,580010:43:01
2.067,770010:43:31
2.067,360010:44:01
2.066,520010:44:31
2.066,360010:45:01
2.066,870010:45:31
2.067,180010:46:01
2.066,560010:46:31
2.066,030010:47:01
2.065,800010:47:31
2.066,190010:48:01
2.066,290010:48:31
2.066,370010:49:01
2.066,790010:49:31
2.067,460010:50:01
2.068,090010:50:31
2.069,410010:51:01
2.069,770010:51:31
2.069,990010:52:01
2.070,150010:52:31
2.070,810010:53:01
2.070,890010:53:31
2.071,110010:54:01
2.071,470010:54:31
2.071,430010:55:01
2.072,090010:55:31
2.073,730010:56:01
2.073,640010:56:31
2.073,220010:57:01
2.075,850010:57:31
2.076,580010:58:01
2.076,280010:58:31
2.076,380010:59:01
2.076,120010:59:31
2.075,980011:00:01
2.076,450011:00:31
2.076,350011:01:01
2.075,700011:01:31
2.074,960011:02:01
2.075,060011:02:31
2.074,780011:03:01
2.074,910011:03:31
2.074,800011:04:01
2.074,840011:04:31
2.074,380011:05:01
2.074,180011:05:31
2.074,530011:06:01
2.074,230011:06:31
2.073,910011:07:01
2.074,300011:07:31
2.074,160011:08:01
2.074,400011:08:31
2.074,080011:09:01
2.072,720011:09:31
2.072,660011:10:01
2.073,060011:10:31
2.072,870011:11:01
2.073,010011:11:31
2.072,720011:12:01
2.072,030011:12:31
2.071,560011:13:01
2.071,460011:13:31
2.070,810011:14:01
2.069,000011:14:31
2.068,930011:15:01
2.068,950011:15:31
2.068,060011:16:01
2.068,940011:16:31
2.067,600011:17:01
2.067,330011:17:31
2.067,390011:18:01
2.065,310011:18:31
2.065,360011:19:01
2.065,350011:19:31
2.065,470011:20:01
2.066,680011:20:31
2.067,010011:21:01
2.067,260011:22:01
2.067,050011:22:31
2.067,210011:23:01
2.067,190011:23:31
2.067,450011:24:01
2.068,060011:24:31
2.068,070011:25:01
2.068,250011:25:31
2.067,640011:26:01
2.068,120011:26:31
2.068,330011:27:01
2.067,790011:27:31
2.067,950011:28:01
2.067,980011:28:31
2.068,500011:29:01
2.068,340011:29:31
2.068,470011:30:01
2.068,140011:30:31
2.069,170011:31:01
2.068,980011:31:31
2.068,890011:32:01
2.068,130011:32:31
2.067,980011:33:01
2.067,370011:33:31
2.068,220011:34:01
2.067,270011:34:31
2.067,170011:35:01
2.067,510011:35:31
2.067,350011:36:01
2.068,260011:36:31
2.069,000011:37:01
2.069,050011:37:31
2.068,650011:38:01
2.068,000011:38:31
2.068,290011:39:01
2.067,420011:39:31
2.067,430011:40:01
2.063,960011:40:31
2.064,590011:41:01
2.064,600011:41:31
2.064,070011:42:01
2.063,270011:42:31
2.063,070011:43:01
2.062,270011:43:31
2.061,880011:44:01
2.061,230011:44:31
2.061,380011:45:01
2.061,820011:45:31
2.061,520011:46:01
2.061,690011:46:31
2.062,100011:47:01
2.062,560011:47:31
2.062,650011:48:01
2.063,530011:48:31
2.063,410011:49:01
2.063,380011:49:31
2.063,170011:50:01
2.063,020011:50:31
2.062,930011:51:31
2.062,910011:52:01
2.062,590011:52:31
2.062,880011:53:01
2.062,900011:53:31
2.063,050011:54:01
2.063,090011:54:31
2.062,910011:55:01
2.063,080011:55:31
2.064,080011:56:01
2.064,330011:56:31
2.064,580011:57:01
2.064,490011:57:31
2.064,430011:58:01
2.064,330011:58:31
2.064,950011:59:01
2.064,490011:59:31
2.065,700012:00:01
2.065,370012:00:31
2.065,410012:01:01
2.065,920012:01:31
2.065,060012:02:01
2.066,860012:02:31
2.066,950012:03:01
2.067,290012:03:31
2.066,890012:04:01
2.066,680012:04:31
2.066,530012:05:01
2.066,440012:05:31
2.066,690012:06:01
2.066,650012:06:31
2.066,790012:07:01
2.066,930012:07:31
2.066,780012:08:01
2.066,830012:08:31
2.067,070012:09:01
2.066,960012:09:31
2.067,440012:10:01
2.067,270012:10:31
2.067,420012:11:01
2.067,530012:11:31
2.067,300012:12:01
2.067,510012:12:31
2.067,790012:13:01
2.068,430012:13:31
2.068,640012:14:01
2.068,730012:14:31
2.069,320012:15:01
2.070,000012:15:31
2.070,720012:16:01
2.070,770012:16:31
2.070,560012:17:01
2.070,310012:17:31
2.069,580012:18:01
2.068,920012:18:31
2.068,630012:19:01
2.068,480012:19:31
2.068,580012:20:01
2.068,510012:20:31
2.068,500012:21:01
2.068,160012:21:31
2.067,920012:22:01
2.067,790012:22:31
2.067,990012:23:31
2.067,560012:24:01
2.067,460012:24:31
2.067,190012:25:01
2.067,090012:25:31
2.066,900012:26:01
2.066,550012:26:31
2.066,960012:27:01
2.066,540012:27:31
2.066,430012:28:01
2.066,390012:28:31
2.066,460012:29:01
2.064,050012:29:31
2.063,870012:30:01
2.063,950012:31:01
2.064,250012:31:31
2.064,520012:32:01
2.064,820012:32:31
2.063,770012:33:01
2.063,660012:33:31
2.064,460012:34:01
2.064,310012:34:31
2.064,160012:35:01
2.064,330012:35:31
2.064,210012:36:01
2.064,060012:36:31
2.063,220012:37:01
2.063,380012:37:31
2.063,640012:38:01
2.063,610012:38:31
2.063,890012:39:01
2.064,070012:39:31
2.064,430012:40:01
2.064,790012:40:31
2.065,390012:41:01
2.065,260012:41:31
2.063,810012:42:01
2.063,870012:42:31
2.063,890012:43:01
2.063,280012:43:31
2.063,240012:44:01
2.063,640012:44:31
2.063,590012:45:01
2.063,760012:45:31
2.064,630012:46:01
2.064,020012:46:31
2.063,970012:47:01
2.064,350012:47:31
2.063,930012:48:01
2.064,380012:48:31
2.064,350012:49:01
2.064,140012:49:31
2.064,810012:50:01
2.063,060012:50:31
2.062,720012:51:01
2.062,380012:51:31
2.062,770012:52:01
2.062,860012:52:31
2.062,530012:53:01
2.062,220012:53:31
2.062,280012:54:01
2.063,260012:54:31
2.062,520012:55:01
2.062,560012:55:31
2.062,670012:56:01
2.063,510012:56:31
2.063,040012:57:01
2.062,550012:57:31
2.062,760012:58:01
2.062,270012:58:31
2.061,910012:59:01
2.062,460012:59:31
2.062,160013:00:01
2.061,780013:01:01
2.061,430013:01:31
2.061,090013:02:01
2.060,730013:02:31
2.060,930013:03:01
2.060,600013:03:31
2.060,270013:04:01
2.060,130013:04:31
2.059,810013:05:01
2.059,490013:05:31
2.059,510013:06:01
2.059,690013:06:31
2.059,460013:07:01
2.058,680013:07:31
2.058,610013:08:01
2.058,450013:08:31
2.058,120013:09:01
2.057,810013:09:31
2.057,770013:10:01
2.057,940013:10:31
2.058,120013:11:01
2.058,220013:11:31
2.058,310013:12:01
2.058,350013:12:31
2.058,230013:13:01
2.058,080013:13:31
2.058,460013:14:01
2.058,770013:14:31
2.059,650013:15:01
2.058,690013:15:31
2.058,650013:16:01
2.060,590013:16:31
2.058,840013:17:01
2.057,630013:17:31
2.057,570013:18:01
2.057,870013:18:31
2.057,920013:19:01
2.058,060013:19:31
2.059,390013:20:01
2.059,280013:20:31
2.058,870013:21:01
2.059,060013:21:31
2.057,450013:22:01
2.057,640013:22:31
2.057,530013:23:01
2.057,630013:23:31
2.057,520013:24:01
2.057,360013:25:01
2.057,460013:25:31
2.057,650013:26:01
2.057,620013:26:31
2.057,680013:27:01
2.057,710013:27:31
2.057,730013:28:01
2.057,800013:28:31
2.057,160013:29:01
2.056,860013:29:31
2.056,670013:30:01
2.056,380013:30:31
2.056,670013:31:01
2.055,930013:31:31
2.055,560013:32:01
2.055,270013:32:31
2.054,870013:33:01
2.054,490013:33:31
2.054,400013:34:01
2.054,300013:34:31
2.054,020013:35:01
2.053,990013:35:31
2.053,870013:36:01
2.053,540013:36:31
2.053,400013:37:01
2.052,720013:37:31
2.052,700013:38:31
2.053,500013:39:01
2.053,540013:39:31
2.053,710013:40:01
2.053,430013:40:31
2.053,560013:41:01
2.054,010013:41:31
2.053,970013:42:31
2.054,050013:43:01
2.054,440013:43:31
2.054,730013:44:01
2.054,540013:44:31
2.054,620013:45:01
2.054,140013:45:31
2.054,160013:46:01
2.053,760013:46:31
2.054,580013:47:01
2.054,710013:47:31
2.054,380013:48:01
2.054,070013:48:31
2.054,240013:49:01
2.053,160013:49:31
2.052,950013:50:01
2.052,910013:50:31
2.053,000013:51:01
2.053,130013:51:31
2.052,180013:52:01
2.052,160013:52:31
2.051,510013:53:01
2.051,850013:53:31
2.051,680013:54:01
2.051,920013:54:31
2.051,610013:55:01
2.051,560013:55:31
2.051,060013:56:01
2.051,120013:56:31
2.049,760013:57:01
2.048,990013:57:31
2.047,720013:58:01
2.047,540013:58:31
2.047,600013:59:01
2.047,060013:59:31
2.046,820014:00:01
2.047,250014:00:31
2.046,390014:01:01
2.046,620014:01:31
2.048,090014:02:01
2.048,380014:02:31
2.049,810014:03:01
2.052,270014:03:31
2.052,120014:04:01
2.053,490014:04:31
2.052,900014:05:01
2.052,210014:05:31
2.051,970014:06:01
2.050,910014:06:31
2.050,540014:07:01
2.049,260014:07:31
2.048,710014:08:01
2.048,170014:08:31
2.047,940014:09:01
2.047,800014:09:31
2.047,900014:10:01
2.048,390014:10:31
2.048,880014:11:01
2.048,910014:11:31
2.048,920014:12:01
2.048,700014:12:31
2.048,960014:13:01
2.048,560014:13:31
2.048,360014:14:01
2.048,700014:14:31
2.048,670014:15:01
2.048,740014:15:31
2.048,630014:16:01
2.048,760014:16:31
2.048,980014:17:01
2.049,340014:17:31
2.049,180014:18:01
2.048,620014:18:31
2.048,310014:19:01
2.047,270014:19:31
2.047,660014:20:01
2.047,640014:20:31
2.045,980014:21:01
2.046,060014:21:31
2.045,770014:22:01
2.046,170014:22:31
2.046,520014:23:01
2.047,630014:23:31
2.046,650014:24:01
2.047,070014:24:31
2.047,460014:25:01
2.046,400014:25:31
2.046,810014:26:01
2.046,890014:26:31
2.046,260014:27:01
2.045,990014:27:31
2.046,200014:28:01
2.049,470014:28:31
2.049,030014:29:01
2.049,250014:29:31
2.049,610014:30:01
2.048,370014:30:31
2.048,530014:31:01
2.048,120014:31:31
2.048,160014:32:01
2.048,040014:32:31
2.044,130014:33:01
2.044,030014:33:31
2.043,430014:34:01
2.043,210014:34:31
2.041,530014:35:01
2.041,960014:35:31
2.042,110014:36:01
2.041,370014:36:31
2.041,540014:37:01
2.041,650014:37:31
2.041,390014:38:01
2.041,500014:38:31
2.041,800014:39:01
2.041,980014:39:31
2.042,150014:40:01
2.042,550014:40:31
2.042,040014:41:01
2.040,860014:41:31
2.040,330014:42:01
2.040,480014:42:31
2.038,860014:43:01
2.038,980014:43:31
2.037,600014:44:01
2.036,610014:44:31
2.036,500014:45:01
2.036,840014:45:31
2.037,360014:46:01
2.036,540014:46:31
2.037,060014:47:01
2.037,480014:47:31
2.037,960014:48:01
2.038,560014:48:31
2.038,740014:49:01
2.041,740014:49:31
2.041,810014:50:01
2.042,320014:50:31
2.042,900014:51:01
2.042,250014:51:31
2.042,030014:52:01
2.042,720014:52:31
2.041,830014:53:01
2.042,030014:53:31
2.041,890014:54:01
2.041,730014:54:31
2.041,340014:55:01
2.041,220014:55:31
2.040,730014:56:01
2.041,030014:56:31
2.039,940014:57:01
2.039,620014:57:31
2.039,540014:58:01
2.039,850014:58:31
2.038,390014:59:01
2.038,150014:59:31
2.037,480015:00:01
2.038,860015:00:31
2.037,960015:01:01
2.037,310015:01:31
2.036,830015:02:01
2.036,040015:02:31
2.035,750015:03:01
2.034,220015:03:31
2.031,480015:04:01
2.029,450015:04:31
2.028,430015:05:01
2.028,750015:05:31
2.028,690015:06:01
2.028,380015:06:31
2.027,660015:07:01
2.027,940015:07:31
2.029,530015:08:01
2.028,530015:08:31
2.029,100015:09:01
2.029,550015:09:31
2.029,320015:10:01
2.028,680015:10:31
2.028,700015:11:01
2.029,050015:12:01
2.028,850015:12:31
2.027,120015:13:01
2.026,440015:13:31
2.026,130015:14:01
2.026,300015:14:31
2.023,320015:15:01
2.021,960015:15:31
2.020,850015:16:01
2.021,140015:16:31
2.021,180015:17:01
2.020,940015:17:31
2.020,470015:18:01
2.021,320015:18:31
2.020,600015:19:01
2.020,560015:19:31
2.018,990015:20:01
2.017,990015:20:31
2.017,300015:21:01
2.017,280015:21:31
2.017,650015:22:01
2.016,960015:22:31
2.016,700015:23:01
2.017,100015:23:31
2.016,560015:24:01
2.016,880015:24:31
2.016,780015:25:01
2.016,030015:25:31
2.016,280015:26:01
2.015,400015:26:31
2.014,910015:27:01
2.014,900015:27:31
2.012,150015:28:01
2.010,580015:28:31
2.010,360015:29:01
2.010,300015:29:31
2.010,130015:30:01
2.010,950015:30:31
2.011,200015:31:01
2.010,550015:31:31
2.009,990015:32:01
2.010,290015:32:31
2.011,010015:33:01
2.011,390015:33:31
2.011,260015:34:01
2.009,710015:34:31
2.009,030015:35:01
2.009,530015:35:31
2.009,270015:36:01
2.009,510015:36:31
2.010,130015:37:01
2.012,010015:37:31
2.013,500015:38:01
2.013,690015:38:31
2.015,360015:39:01
2.016,140015:39:31
2.015,780015:40:01
2.015,680015:40:31
2.015,810015:41:01
2.016,380015:41:31
2.016,180015:42:01
2.017,890015:42:31
2.020,310015:43:01
2.021,320015:43:31
2.020,080015:44:01
2.019,490015:44:31
2.018,880015:45:01
2.019,200015:45:31
2.019,230015:46:01
2.019,870015:46:31
2.019,610015:47:01
2.020,500015:48:01
2.020,090015:48:31
2.020,430015:49:01
2.020,330015:49:31
2.020,110015:50:01
2.020,550015:50:31
2.020,200015:51:01
2.022,500015:51:31
2.022,650015:52:01
2.022,880015:52:31
2.023,240015:53:01
2.023,510015:53:31
2.025,750015:54:01
2.026,780015:54:31
2.028,650015:55:01
2.028,050015:55:31
2.027,950015:56:01
2.029,310015:56:31
2.030,150015:57:01
2.029,750015:57:31
2.030,800015:58:01
2.030,130015:58:31
2.031,070015:59:01
2.030,740015:59:31
2.030,940016:00:01
2.030,890016:00:31
2.030,370016:01:01
2.030,500016:01:31
2.030,950016:02:01
2.030,650016:02:31
2.031,240016:03:01
2.024,650016:03:31
2.024,510016:04:01
2.023,960016:04:31
2.024,020016:05:01
2.023,760016:05:31
2.023,120016:06:01
2.024,140016:06:31
2.023,430016:07:01
2.024,400016:07:31
2.024,050016:08:01
2.023,290016:08:31
2.022,460016:09:01
2.021,740016:09:31
2.021,780016:10:01
2.022,410016:10:31
2.022,310016:11:01
2.022,960016:11:31
2.021,460016:12:01
2.022,710016:12:31
2.023,760016:13:01
2.023,830016:13:31
2.024,000016:14:01
2.022,940016:14:31
2.022,340016:15:01
2.022,660016:15:31
2.022,970016:16:01
2.023,160016:16:31
2.023,340016:17:01
2.023,980016:17:31
2.024,090016:18:01
2.023,990016:18:31
2.023,920016:19:01
2.025,200016:19:31
2.024,900016:20:01
2.023,460016:20:31
2.025,040016:21:01
2.025,400016:21:31
2.025,430016:22:01
2.025,210016:22:31
2.025,630016:23:01
2.026,020016:23:31
2.025,580016:24:01
2.024,610016:24:31
2.025,020016:25:01
2.024,200016:25:31
2.023,460016:26:01
2.023,550016:26:31
2.023,420016:27:01
2.023,640016:27:31
2.023,460016:28:01
2.023,960016:28:31
2.024,160016:29:01
2.024,370016:30:01
2.024,120016:30:31
2.024,860016:31:01
2.025,200016:31:31
2.025,010016:32:01
2.025,440016:32:31
2.026,390016:33:01
2.026,360016:33:31
2.026,050016:34:01
2.027,270016:34:31
2.027,840016:35:01
2.027,300016:35:31
2.027,630016:36:01
2.027,680016:36:31
2.027,070016:37:01
2.027,800016:37:31
2.028,100016:38:01
2.027,660016:38:31
2.026,460016:39:01
2.026,880016:39:31
2.025,490016:40:01
2.025,420016:40:31
2.026,420016:41:01
2.026,430016:41:31
2.026,690016:42:01
2.027,420016:42:31
2.027,620016:43:01
2.027,420016:43:31
2.027,990016:44:01
2.028,620016:44:31
2.028,890016:45:01
2.029,160016:45:31
2.029,260016:46:01
2.030,500016:46:31
2.030,510016:47:01
2.031,420016:47:31
2.031,900016:48:01
2.032,440016:48:31
2.032,730016:49:01
2.033,020016:49:31
2.032,510016:50:01
2.031,670016:50:31
2.032,120016:51:01
2.031,390016:51:31
2.032,670016:52:01
2.032,920016:52:31
2.032,630016:53:01
2.032,530016:53:31
2.034,210016:54:01
2.033,590016:54:31
2.033,920016:55:01
2.034,400016:55:31
2.033,520016:56:01
2.034,040016:56:31
2.034,320016:57:01
2.034,680016:57:31
2.035,600016:58:01
2.035,100016:58:31
2.034,510016:59:01
2.035,970016:59:31
2.037,940017:00:01
2.038,160017:00:31
2.035,920017:10:31
2.034,570017:11:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191.889,861.865,251.895,581.865,25
    18-03-20191.879,651.888,701.901,491.879,65
    15-03-20191.876,411.879,111.889,151.871,96
    14-03-20191.853,871.873,901.883,161.848,55
    13-03-20191.843,331.852,241.852,641.839,29
    12-03-20191.823,661.843,291.843,791.823,66
    08-03-20191.834,511.818,661.834,511.802,12
    07-03-20191.838,341.834,791.856,261.826,38
    06-03-20191.823,511.837,381.842,441.818,04
    05-03-20191.832,051.821,431.842,131.817,66
    04-03-20191.858,211.832,791.877,031.827,16
    01-03-20191.843,221.852,921.862,811.833,57
    28-02-20191.815,051.835,871.848,261.810,70
    27-02-20191.821,811.817,071.824,921.804,72
    26-02-20191.807,231.823,241.823,241.804,28
    25-02-20191.788,731.806,751.817,811.788,63
    22-02-20191.785,171.786,001.788,431.774,76
    21-02-20191.768,931.784,841.790,261.768,61
    20-02-20191.757,531.768,591.771,721.751,64
    19-02-20191.755,571.759,391.771,121.754,68
    18-02-20191.725,451.751,181.754,451.723,06
    14-02-20191.734,221.716,841.738,461.708,19
    13-02-20191.727,821.737,181.740,341.719,71
    12-02-20191.727,261.727,191.740,141.719,23
    11-02-20191.703,601.725,141.732,101.700,10
    08-02-20191.703,961.708,941.720,731.696,75
    07-02-20191.722,221.705,721.726,121.702,99
    06-02-20191.732,491.729,171.742,641.729,17
    05-02-20191.717,831.729,381.730,101.709,65
    04-02-20191.706,281.720,211.720,441.705,77
    01-02-20191.675,851.705,661.705,661.675,85
    31-01-20191.691,861.682,671.700,251.673,40
    30-01-20191.690,061.687,741.696,501.681,67
    29-01-20191.672,991.689,481.689,481.666,30
    28-01-20191.685,681.678,211.693,571.673,45
    25-01-20191.688,301.685,851.695,321.675,90
    24-01-20191.681,801.685,471.685,861.670,76
    23-01-20191.673,131.683,231.683,231.669,26
    22-01-20191.649,561.676,791.680,111.645,54
    21-01-20191.653,231.652,281.656,541.643,80
    17-01-20191.659,841.642,671.661,331.636,45
    16-01-20191.657,041.658,281.666,661.641,95
    15-01-20191.679,431.656,861.682,171.640,39
    14-01-20191.675,301.677,291.677,291.659,19
    11-01-20191.661,501.685,491.685,491.657,66
    07-01-20191.627,391.637,251.644,171.627,35