Τιμές Μετοχών

FTSE ΧΑ ΔΕΙΚΤΗΣ ΑΓΟΡΑΣ

FTSEA

506,47

Μεταβολή -8,92 (-1,73%)

Τελ. ενημ: 17:12:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
517,06 515,39 553,73 563,34
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
500,20 484,95 484,95 404,97
Άνοιγμα 516,36
Προηγούμενο Κλείσιμο 515,39
Όγκος
Τζίρος
Πράξεις 757
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
516,360010:30:31
516,100010:31:01
516,490010:31:31
516,870010:32:01
516,910010:32:31
517,060010:33:01
516,890010:33:31
517,000010:34:01
516,610010:34:31
516,710010:35:01
516,650010:35:31
516,600010:36:01
516,340010:36:31
515,820010:37:31
515,730010:38:31
515,890010:39:01
515,810010:39:31
515,890010:40:01
516,020010:40:31
515,840010:41:01
515,610010:41:31
515,480010:42:01
515,240010:42:31
514,970010:43:01
514,760010:43:31
514,660010:44:01
514,440010:44:31
514,420010:45:01
514,540010:45:31
514,610010:46:01
514,450010:46:31
514,320010:47:01
514,260010:47:31
514,370010:48:01
514,400010:48:31
514,420010:49:01
514,530010:49:31
514,680010:50:01
514,840010:50:31
515,170010:51:01
515,270010:51:31
515,330010:52:01
515,380010:52:31
515,520010:53:01
515,550010:53:31
515,600010:54:01
515,690010:54:31
515,700010:55:01
515,860010:55:31
516,250010:56:01
516,220010:56:31
516,110010:57:01
516,750010:57:31
516,930010:58:01
516,860010:58:31
516,880010:59:01
516,820010:59:31
516,790011:00:01
516,900011:00:31
516,870011:01:01
516,710011:01:31
516,540011:02:01
516,560011:02:31
516,490011:03:01
516,520011:03:31
516,490011:04:01
516,510011:04:31
516,400011:05:01
516,360011:05:31
516,440011:06:01
516,360011:06:31
516,280011:07:01
516,380011:07:31
516,340011:08:01
516,390011:08:31
516,320011:09:01
515,990011:09:31
515,980011:10:01
516,080011:10:31
516,040011:11:01
516,070011:11:31
516,000011:12:01
515,840011:12:31
515,720011:13:01
515,690011:13:31
515,530011:14:01
515,090011:14:31
515,070011:15:01
515,080011:15:31
514,850011:16:01
515,060011:16:31
514,740011:17:01
514,680011:17:31
514,690011:18:01
514,190011:18:31
514,210011:19:01
514,230011:20:01
514,510011:20:31
514,590011:21:01
514,580011:21:31
514,640011:22:01
514,580011:22:31
514,620011:23:01
514,680011:24:01
514,830011:24:31
514,880011:25:31
514,740011:26:01
514,870011:26:31
514,920011:27:01
514,790011:27:31
514,820011:28:01
514,830011:28:31
514,950011:29:01
514,910011:29:31
514,950011:30:01
514,870011:30:31
515,110011:31:01
515,060011:31:31
515,040011:32:01
514,860011:32:31
514,820011:33:01
514,680011:33:31
514,880011:34:01
514,650011:34:31
514,630011:35:01
514,710011:35:31
514,670011:36:01
514,890011:36:31
515,070011:37:01
515,080011:37:31
514,990011:38:01
514,830011:38:31
514,900011:39:01
514,690011:39:31
513,850011:40:31
514,010011:41:01
513,880011:42:01
513,680011:42:31
513,630011:43:01
513,430011:43:31
513,340011:44:01
513,190011:44:31
513,220011:45:01
513,330011:45:31
513,260011:46:01
513,290011:46:31
513,390011:47:01
513,500011:47:31
513,530011:48:01
513,740011:48:31
513,720011:49:01
513,710011:49:31
513,650011:50:01
513,620011:50:31
513,600011:51:31
513,590011:52:01
513,510011:52:31
513,580011:53:01
513,610011:54:01
513,630011:54:31
513,580011:55:01
513,630011:55:31
513,870011:56:01
513,930011:56:31
513,990011:57:01
513,970011:57:31
513,960011:58:01
513,930011:58:31
514,090011:59:01
513,970011:59:31
514,270012:00:01
514,190012:00:31
514,200012:01:01
514,320012:01:31
514,120012:02:01
514,560012:02:31
514,580012:03:01
514,660012:03:31
514,560012:04:01
514,510012:04:31
514,480012:05:01
514,440012:05:31
514,500012:06:01
514,490012:06:31
514,530012:07:01
514,560012:07:31
514,520012:08:01
514,540012:08:31
514,610012:09:01
514,580012:09:31
514,700012:10:01
514,660012:10:31
514,710012:11:01
514,740012:11:31
514,680012:12:01
514,730012:12:31
514,800012:13:01
514,950012:13:31
515,020012:14:01
515,050012:14:31
515,190012:15:01
515,360012:15:31
515,530012:16:01
515,550012:16:31
515,500012:17:01
515,440012:17:31
515,260012:18:01
515,100012:18:31
515,030012:19:01
515,000012:19:31
515,010012:20:01
514,980012:20:31
514,900012:21:31
514,840012:22:01
514,810012:22:31
514,860012:23:31
514,760012:24:01
514,730012:24:31
514,670012:25:01
514,640012:25:31
514,600012:26:01
514,510012:26:31
514,610012:27:01
514,500012:27:31
514,480012:28:01
514,470012:28:31
514,480012:29:01
513,900012:29:31
513,860012:30:01
513,880012:31:01
513,950012:31:31
514,010012:32:01
514,090012:32:31
513,840012:33:01
513,810012:33:31
514,010012:34:01
513,970012:34:31
513,930012:35:01
513,970012:35:31
513,940012:36:01
513,910012:36:31
513,710012:37:01
513,750012:37:31
513,810012:38:01
513,870012:39:01
513,910012:39:31
514,000012:40:01
514,090012:40:31
514,220012:41:01
514,210012:41:31
513,860012:42:01
513,880012:42:31
513,890012:43:01
513,740012:43:31
513,730012:44:01
513,830012:44:31
513,820012:45:01
513,840012:45:31
514,050012:46:01
513,900012:46:31
513,890012:47:01
513,970012:47:31
513,870012:48:01
513,980012:48:31
513,970012:49:01
513,910012:49:31
514,080012:50:01
513,660012:50:31
513,580012:51:01
513,490012:51:31
513,590012:52:01
513,610012:52:31
513,530012:53:01
513,450012:53:31
513,470012:54:01
513,700012:54:31
513,540012:55:01
513,550012:55:31
513,570012:56:01
513,780012:56:31
513,660012:57:01
513,530012:57:31
513,570012:58:01
513,450012:58:31
513,370012:59:01
513,500012:59:31
513,430013:00:01
513,340013:01:01
513,250013:01:31
513,170013:02:01
513,080013:02:31
513,130013:03:01
513,050013:03:31
512,970013:04:01
512,930013:04:31
512,860013:05:01
512,780013:05:31
512,830013:06:31
512,770013:07:01
512,580013:07:31
512,560013:08:01
512,520013:08:31
512,420013:09:01
512,350013:09:31
512,340013:10:01
512,370013:10:31
512,420013:11:01
512,440013:11:31
512,460013:12:01
512,470013:12:31
512,430013:13:01
512,400013:13:31
512,490013:14:01
512,570013:14:31
512,790013:15:01
512,550013:15:31
512,540013:16:01
513,000013:16:31
512,570013:17:01
512,280013:17:31
512,260013:18:01
512,320013:18:31
512,330013:19:01
512,370013:19:31
512,700013:20:01
512,670013:20:31
512,570013:21:01
512,610013:21:31
512,230013:22:01
512,270013:22:31
512,240013:23:01
512,270013:23:31
512,240013:24:01
512,200013:25:01
512,230013:25:31
512,270013:26:01
512,260013:26:31
512,280013:27:01
512,290013:27:31
512,310013:28:31
512,160013:29:01
512,080013:29:31
512,030013:30:01
511,960013:30:31
512,030013:31:01
511,850013:31:31
511,760013:32:01
511,680013:32:31
511,590013:33:01
511,500013:33:31
511,470013:34:01
511,440013:34:31
511,370013:35:01
511,360013:35:31
511,320013:36:01
511,240013:36:31
511,210013:37:01
511,040013:37:31
511,030013:38:31
511,220013:39:01
511,260013:40:01
511,200013:40:31
511,230013:41:01
511,340013:41:31
511,330013:42:31
511,350013:43:01
511,440013:43:31
511,510013:44:01
511,470013:44:31
511,490013:45:01
511,370013:45:31
511,300013:46:31
511,490013:47:01
511,530013:47:31
511,450013:48:01
511,370013:48:31
511,420013:49:01
511,160013:49:31
511,110013:50:01
511,100013:50:31
511,120013:51:01
511,150013:51:31
510,920013:52:01
510,910013:52:31
510,750013:53:01
510,830013:53:31
510,780013:54:01
510,840013:54:31
510,770013:55:01
510,750013:55:31
510,630013:56:01
510,640013:56:31
510,310013:57:01
510,130013:57:31
509,820013:58:01
509,760013:58:31
509,770013:59:01
509,640013:59:31
509,580014:00:01
509,690014:00:31
509,470014:01:01
509,530014:01:31
509,890014:02:01
509,960014:02:31
510,300014:03:01
510,890014:03:31
510,870014:04:01
511,210014:04:31
511,090014:05:01
510,930014:05:31
510,870014:06:01
510,610014:06:31
510,520014:07:01
510,200014:07:31
510,070014:08:01
509,930014:08:31
509,870014:09:01
509,840014:09:31
509,860014:10:01
509,980014:10:31
510,100014:11:01
510,110014:11:31
510,060014:12:31
510,120014:13:01
510,020014:13:31
509,980014:14:01
510,050014:14:31
510,040014:15:01
510,060014:15:31
510,030014:16:01
510,060014:16:31
510,120014:17:01
510,200014:17:31
510,160014:18:01
510,030014:18:31
509,950014:19:01
509,700014:19:31
509,790014:20:01
509,380014:21:01
509,400014:21:31
509,330014:22:01
509,430014:22:31
509,500014:23:01
509,760014:23:31
509,510014:24:01
509,610014:24:31
509,700014:25:01
509,450014:25:31
509,540014:26:01
509,570014:26:31
509,420014:27:01
509,360014:27:31
509,410014:28:01
510,200014:28:31
510,100014:29:01
510,150014:29:31
510,230014:30:01
509,940014:30:31
509,970014:31:01
509,870014:31:31
509,880014:32:01
509,850014:32:31
508,900014:33:01
508,870014:33:31
508,740014:34:01
508,680014:34:31
508,280014:35:01
508,380014:35:31
508,410014:36:01
508,230014:36:31
508,270014:37:01
508,290014:37:31
508,220014:38:01
508,250014:38:31
508,320014:39:01
508,360014:39:31
508,390014:40:01
508,480014:40:31
508,360014:41:01
508,080014:41:31
507,950014:42:01
507,990014:42:31
507,590014:43:01
507,630014:43:31
507,280014:44:01
507,030014:44:31
507,010014:45:01
507,090014:45:31
507,220014:46:01
507,020014:46:31
507,140014:47:01
507,240014:47:31
507,360014:48:01
507,500014:48:31
507,550014:49:01
508,280014:49:31
508,300014:50:01
508,420014:50:31
508,560014:51:01
508,410014:51:31
508,360014:52:01
508,530014:52:31
508,310014:53:01
508,350014:53:31
508,320014:54:01
508,280014:54:31
508,190014:55:01
508,160014:55:31
508,050014:56:01
508,120014:56:31
507,850014:57:01
507,780014:57:31
507,760014:58:01
507,840014:58:31
507,480014:59:01
507,430014:59:31
507,260015:00:01
507,590015:00:31
507,380015:01:01
507,220015:01:31
507,100015:02:01
506,910015:02:31
506,830015:03:01
506,460015:03:31
505,790015:04:01
505,300015:04:31
505,050015:05:01
505,120015:05:31
505,110015:06:01
505,030015:06:31
504,850015:07:01
504,910015:07:31
505,300015:08:01
505,060015:08:31
505,200015:09:01
505,310015:09:31
505,250015:10:01
505,100015:10:31
505,200015:12:01
505,150015:12:31
504,710015:13:01
504,550015:13:31
504,470015:14:01
504,510015:14:31
503,790015:15:01
503,460015:15:31
503,180015:16:01
503,250015:16:31
503,260015:17:01
503,190015:17:31
503,080015:18:01
503,280015:18:31
503,110015:19:01
503,100015:19:31
502,710015:20:01
502,470015:20:31
502,290015:21:01
502,280015:21:31
502,370015:22:01
502,200015:22:31
502,130015:23:01
502,210015:23:31
502,080015:24:01
502,160015:24:31
502,130015:25:01
501,940015:25:31
502,000015:26:01
501,780015:26:31
501,660015:27:01
501,670015:27:31
501,000015:28:01
500,620015:28:31
500,560015:29:01
500,550015:29:31
500,500015:30:01
500,680015:30:31
500,740015:31:01
500,590015:31:31
500,450015:32:01
500,520015:32:31
500,700015:33:01
500,790015:33:31
500,750015:34:01
500,370015:34:31
500,200015:35:01
500,320015:35:31
500,250015:36:01
500,300015:36:31
500,450015:37:01
500,910015:37:31
501,280015:38:01
501,310015:38:31
501,730015:39:01
501,930015:39:31
501,840015:40:01
501,820015:40:31
501,850015:41:01
502,010015:41:31
501,950015:42:01
502,360015:42:31
502,950015:43:01
503,210015:43:31
502,910015:44:01
502,770015:44:31
502,620015:45:01
502,700015:45:31
502,710015:46:01
502,860015:46:31
502,800015:47:01
502,790015:47:31
503,010015:48:01
502,920015:48:31
503,000015:49:01
502,980015:49:31
502,920015:50:01
503,030015:50:31
502,940015:51:01
503,500015:51:31
503,540015:52:01
503,590015:52:31
503,680015:53:01
503,740015:53:31
504,300015:54:01
504,550015:54:31
505,000015:55:01
504,850015:55:31
504,830015:56:01
505,170015:56:31
505,380015:57:01
505,290015:57:31
505,550015:58:01
505,380015:58:31
505,610015:59:01
505,510015:59:31
505,570016:00:01
505,560016:00:31
505,430016:01:01
505,470016:01:31
505,580016:02:01
505,510016:02:31
505,650016:03:01
504,060016:03:31
504,030016:04:01
503,890016:04:31
503,910016:05:01
503,840016:05:31
503,690016:06:01
503,920016:06:31
503,750016:07:01
503,970016:07:31
503,880016:08:01
503,700016:08:31
503,500016:09:01
503,320016:09:31
503,330016:10:01
503,480016:10:31
503,450016:11:01
503,620016:11:31
503,260016:12:01
503,560016:12:31
503,820016:13:01
503,830016:13:31
503,870016:14:01
503,620016:14:31
503,470016:15:01
503,540016:15:31
503,620016:16:01
503,670016:16:31
503,710016:17:01
503,870016:17:31
503,900016:18:01
503,880016:18:31
503,860016:19:01
504,170016:19:31
504,100016:20:01
503,750016:20:31
504,140016:21:01
504,230016:21:31
504,240016:22:01
504,180016:22:31
504,280016:23:01
504,380016:23:31
504,280016:24:01
504,050016:24:31
504,150016:25:01
503,950016:25:31
503,780016:26:01
503,800016:26:31
503,770016:27:01
503,810016:27:31
503,760016:28:01
503,880016:28:31
503,930016:29:01
503,990016:30:01
503,930016:30:31
504,120016:31:01
504,190016:31:31
504,150016:32:01
504,250016:32:31
504,490016:33:01
504,480016:33:31
504,410016:34:01
504,700016:34:31
504,840016:35:01
504,710016:35:31
504,800016:36:01
504,810016:36:31
504,660016:37:01
504,840016:37:31
504,910016:38:01
504,800016:38:31
504,510016:39:01
504,610016:39:31
504,270016:40:01
504,250016:40:31
504,500016:41:01
504,560016:42:01
504,710016:42:31
504,740016:43:01
504,680016:43:31
504,820016:44:01
504,980016:44:31
505,040016:45:01
505,110016:45:31
505,140016:46:01
505,450016:46:31
505,460016:47:01
505,670016:47:31
505,780016:48:01
505,920016:48:31
505,990016:49:01
506,070016:49:31
505,930016:50:01
505,740016:50:31
505,850016:51:01
505,680016:51:31
505,990016:52:01
506,050016:52:31
505,980016:53:01
505,950016:53:31
506,360016:54:01
506,220016:54:31
506,290016:55:01
506,420016:55:31
506,200016:56:01
506,340016:56:31
506,420016:57:01
506,500016:57:31
506,730016:58:01
506,610016:58:31
506,440016:59:01
506,800016:59:31
507,300017:00:01
507,350017:00:31
506,810017:10:31
506,460017:11:01
506,470017:12:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-2019469,10463,01470,45463,01
    18-03-2019466,58468,80471,97466,58
    15-03-2019466,01466,44469,10464,75
    14-03-2019460,37465,37467,64459,19
    13-03-2019457,39459,96459,98456,40
    12-03-2019452,56457,34457,47452,56
    08-03-2019455,31451,33455,31447,24
    07-03-2019456,40455,38460,81453,34
    06-03-2019452,77456,14457,31451,48
    05-03-2019455,04452,24457,53451,52
    04-03-2019461,34455,18465,97453,85
    01-03-2019457,56460,00462,38455,16
    28-02-2019450,63455,75458,77449,57
    27-02-2019452,23451,10453,00448,06
    26-02-2019448,73452,57452,57448,00
    25-02-2019444,18448,59451,25444,15
    22-02-2019443,41443,52444,10440,74
    21-02-2019439,48443,34444,68439,40
    20-02-2019436,58439,40440,17435,09
    19-02-2019436,17437,03440,05435,98
    18-02-2019428,71435,10435,89428,18
    14-02-2019430,82426,62431,92424,53
    13-02-2019429,42431,56432,35427,35
    12-02-2019429,37429,30432,57427,38
    11-02-2019423,63428,86430,58422,76
    08-02-2019423,49424,88427,69421,70
    07-02-2019427,97423,89428,99423,24
    06-02-2019430,22429,65432,91429,47
    05-02-2019426,54429,46429,59424,53
    04-02-2019423,69427,11427,17423,54
    01-02-2019416,22423,52423,52416,22
    31-01-2019420,22417,91422,31415,71
    30-01-2019419,79419,22421,36417,75
    29-01-2019415,61419,63419,63413,98
    28-01-2019418,57416,85420,57415,70
    25-01-2019419,11418,60420,91416,18
    24-01-2019417,61418,40418,48414,95
    23-01-2019415,60417,95417,95414,65
    22-01-2019409,67416,47417,25408,74
    21-01-2019410,42410,35411,29408,10
    17-01-2019411,97407,70412,33406,20
    16-01-2019411,22411,58413,61407,58
    15-01-2019416,70411,18417,37407,19
    14-01-2019415,77416,16416,17411,79
    11-01-2019412,35418,24418,24411,42
    07-01-2019403,69406,24407,83403,69