Τιμές Μετοχών

FTSE XA-XAK ΤΡΑΠΕΖΙΚΟΣ ΔΕΙΚΤΗΣ

FTSEB

522,87

Μεταβολή -19,19 (-3,54%)

Τελ. ενημ: 17:11:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
545,62 542,06 626,87 634,06
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
501,26 466,41 466,41 281,70
Άνοιγμα 545,62
Προηγούμενο Κλείσιμο 542,06
Όγκος
Τζίρος
Πράξεις 718
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
545,620010:30:31
543,930010:31:01
543,710010:31:31
543,690010:32:01
544,320010:32:31
544,550010:33:01
543,970010:33:31
544,010010:34:01
543,250010:34:31
543,640010:35:01
542,760010:35:31
542,190010:36:31
542,040010:37:01
541,710010:37:31
541,830010:38:01
541,320010:38:31
541,830010:39:01
541,620010:39:31
541,580010:40:01
541,130010:40:31
540,380010:41:01
540,270010:41:31
539,430010:42:01
538,860010:42:31
538,100010:43:01
537,820010:43:31
537,720010:44:01
537,120010:44:31
536,650010:45:01
537,240010:45:31
537,160010:46:01
536,470010:46:31
535,830010:47:01
535,570010:47:31
536,070010:48:01
536,090010:48:31
536,140010:49:01
536,520010:49:31
537,220010:50:01
537,570010:50:31
538,860010:51:01
539,090010:52:01
539,510010:52:31
539,690010:53:01
539,970010:53:31
540,080010:54:01
540,010010:55:01
540,740010:55:31
541,840010:56:01
541,390010:56:31
541,370010:57:01
544,200010:57:31
544,540010:58:01
544,020010:58:31
545,150010:59:01
544,820010:59:31
544,510011:00:01
544,830011:00:31
544,910011:01:01
544,680011:01:31
543,990011:02:01
544,230011:02:31
544,120011:03:01
544,150011:03:31
543,990011:04:01
544,300011:04:31
543,630011:05:01
543,300011:05:31
543,510011:06:01
543,230011:06:31
542,720011:07:01
543,280011:07:31
543,130011:08:01
543,050011:08:31
542,560011:09:01
542,230011:09:31
541,690011:10:01
542,240011:10:31
542,160011:11:01
542,610011:11:31
542,310011:12:01
541,820011:12:31
541,410011:13:01
541,470011:13:31
541,000011:14:01
540,040011:14:31
540,140011:15:31
538,930011:16:01
539,770011:16:31
539,870011:17:01
539,600011:17:31
539,820011:18:01
539,080011:18:31
538,900011:19:01
538,800011:19:31
539,040011:20:01
540,300011:20:31
540,670011:21:01
540,870011:21:31
541,120011:22:01
540,670011:22:31
540,570011:23:01
540,550011:23:31
540,760011:24:01
540,740011:24:31
541,030011:25:01
541,130011:25:31
540,400011:26:01
540,940011:26:31
541,140011:27:01
541,090011:27:31
540,670011:28:01
540,470011:28:31
540,840011:29:01
540,570011:29:31
541,020011:30:01
540,430011:30:31
541,480011:31:01
541,400011:31:31
541,180011:32:01
540,260011:32:31
540,030011:33:01
540,210011:33:31
540,440011:34:01
539,500011:34:31
539,410011:35:01
539,560011:36:01
540,650011:37:01
540,380011:38:01
540,020011:38:31
540,340011:39:01
539,440011:39:31
539,700011:40:01
538,650011:40:31
539,270011:41:01
539,370011:41:31
539,170011:42:01
538,410011:42:31
538,080011:43:01
537,120011:43:31
536,400011:44:01
535,860011:44:31
536,080011:45:01
536,670011:45:31
536,340011:46:01
536,710011:46:31
537,090011:47:01
537,430011:47:31
537,530011:48:01
537,650011:48:31
537,300011:49:01
537,180011:49:31
536,850011:50:01
536,690011:50:31
536,530011:51:01
536,430011:51:31
536,370011:52:01
536,420011:52:31
536,700011:53:01
536,600011:55:01
537,660011:56:01
537,830011:56:31
537,720011:57:31
537,830011:58:01
537,720011:58:31
537,940011:59:01
537,520011:59:31
537,390012:00:01
537,170012:00:31
537,210012:01:01
537,690012:01:31
536,750012:02:01
537,310012:02:31
537,800012:03:01
538,550012:03:31
538,110012:04:01
538,170012:04:31
538,190012:05:01
538,290012:05:31
538,400012:06:01
538,450012:07:31
538,280012:08:01
538,290012:08:31
538,540012:09:31
538,440012:10:01
538,140012:11:01
538,160012:11:31
538,220012:12:01
538,560012:13:01
539,170012:13:31
539,220012:14:01
538,950012:14:31
539,470012:15:01
539,760012:15:31
540,640012:16:01
540,750012:16:31
540,770012:17:01
540,610012:18:01
539,870012:18:31
539,630012:19:01
539,470012:19:31
539,580012:20:01
539,480012:20:31
539,240012:21:31
539,120012:22:01
539,010012:22:31
538,900012:24:31
538,680012:25:01
538,630012:25:31
538,270012:26:31
538,720012:27:01
538,360012:27:31
538,410012:28:01
538,300012:28:31
538,410012:29:01
538,220012:29:31
538,060012:30:01
538,400012:31:31
538,610012:32:01
537,960012:33:01
537,930012:33:31
538,850012:34:01
538,580012:34:31
538,360012:35:01
538,460012:35:31
538,340012:36:01
538,080012:36:31
537,930012:37:01
538,040012:38:01
538,210012:38:31
538,510012:39:01
538,270012:39:31
538,860012:40:01
538,410012:40:31
539,080012:41:01
538,940012:41:31
539,750012:42:01
539,000012:43:31
538,870012:44:01
539,320012:44:31
539,360012:45:31
538,870012:46:01
538,260012:46:31
538,590012:47:31
538,140012:48:01
538,700012:48:31
538,680012:49:01
538,740012:50:01
538,180012:50:31
537,800012:51:01
537,430012:51:31
537,770012:52:01
537,870012:52:31
537,420012:53:01
537,050012:53:31
537,100012:54:01
537,580012:54:31
537,520012:55:01
537,750012:55:31
537,860012:56:01
538,090012:56:31
537,640012:57:01
537,380012:57:31
537,650012:58:01
537,820012:58:31
536,950012:59:01
537,660012:59:31
537,040013:01:01
536,920013:01:31
536,610013:02:01
536,500013:02:31
536,390013:03:01
536,380013:03:31
536,080013:04:01
536,340013:04:31
535,960013:05:01
535,430013:05:31
535,550013:06:01
535,600013:06:31
535,390013:07:01
534,660013:07:31
534,490013:08:01
534,310013:08:31
534,210013:09:01
534,120013:09:31
534,240013:10:01
534,130013:10:31
534,200013:11:01
534,500013:11:31
534,670013:12:01
534,960013:12:31
534,540013:13:01
534,390013:13:31
534,280013:14:01
533,770013:14:31
534,440013:15:01
533,320013:15:31
533,430013:16:01
535,530013:16:31
534,000013:17:01
533,760013:17:31
533,560013:18:01
534,120013:18:31
534,320013:19:31
534,190013:20:31
533,930013:21:01
534,050013:22:31
533,930013:23:01
534,100013:23:31
534,080013:24:01
533,880013:25:01
534,000013:27:01
534,080013:28:31
533,370013:29:01
533,320013:29:31
533,210013:30:01
532,910013:30:31
533,040013:31:01
532,220013:31:31
532,020013:32:01
531,810013:32:31
531,450013:33:01
531,050013:33:31
530,940013:34:31
530,510013:35:01
530,560013:35:31
530,470013:36:01
530,350013:36:31
530,370013:37:01
529,940013:37:31
530,110013:38:01
530,180013:38:31
530,760013:39:01
530,660013:39:31
530,910013:40:01
530,710013:40:31
530,730013:41:01
531,020013:41:31
531,060013:43:01
531,280013:43:31
531,590013:44:01
531,340013:44:31
531,370013:45:01
530,810013:45:31
530,920013:46:01
530,350013:46:31
531,350013:47:01
531,500013:47:31
531,080013:48:01
530,740013:48:31
530,980013:49:01
530,200013:49:31
530,150013:50:01
530,050013:50:31
530,150013:51:01
529,200013:52:01
529,250013:52:31
528,640013:53:01
528,880013:53:31
529,160013:54:31
528,990013:55:01
528,430013:56:01
528,210013:56:31
527,270013:57:01
526,530013:57:31
525,050013:58:01
525,020013:58:31
524,830013:59:01
524,490013:59:31
524,120014:00:01
524,250014:00:31
523,450014:01:01
523,660014:01:31
525,330014:02:01
525,290014:02:31
525,570014:03:01
527,290014:03:31
527,180014:04:01
527,710014:04:31
527,140014:05:01
526,370014:05:31
526,180014:06:01
525,760014:06:31
525,200014:07:31
524,620014:08:01
523,960014:08:31
523,820014:09:01
523,660014:09:31
523,780014:10:01
524,120014:10:31
524,670014:11:01
524,680014:11:31
524,600014:12:01
524,230014:12:31
524,430014:13:01
524,420014:13:31
524,370014:14:01
524,660014:14:31
524,770014:15:31
525,020014:16:01
524,510014:17:31
524,420014:18:01
523,870014:18:31
523,650014:19:01
522,500014:19:31
522,170014:20:01
522,230014:20:31
520,570014:21:01
520,560014:21:31
520,200014:22:01
520,610014:22:31
521,150014:23:01
522,490014:23:31
521,480014:24:01
522,210014:24:31
522,930014:25:01
521,780014:25:31
522,310014:26:01
522,210014:26:31
521,550014:27:01
521,300014:27:31
521,450014:28:01
522,300014:28:31
522,030014:29:01
522,370014:29:31
522,820014:30:01
521,570014:30:31
521,740014:31:01
521,290014:31:31
521,350014:32:01
521,730014:32:31
521,150014:33:01
521,270014:33:31
520,600014:34:01
520,110014:34:31
517,830014:35:01
518,320014:35:31
518,400014:36:01
517,660014:36:31
518,150014:37:01
517,920014:38:01
518,030014:38:31
518,420014:39:01
518,580014:39:31
518,740014:40:01
519,580014:40:31
518,890014:41:01
518,810014:41:31
518,200014:42:01
518,460014:42:31
517,910014:43:01
518,250014:43:31
517,010014:44:01
516,060014:44:31
515,810014:45:01
515,970014:45:31
516,750014:46:01
516,430014:46:31
515,940014:47:01
516,480014:47:31
516,750014:48:01
517,630014:48:31
517,730014:49:01
518,930014:49:31
519,300014:50:01
520,080014:50:31
520,190014:51:01
519,750014:51:31
519,280014:52:01
520,050014:52:31
518,910014:53:01
519,140014:53:31
519,090014:54:01
518,910014:54:31
518,990014:55:01
519,310014:55:31
518,710014:56:01
519,040014:56:31
518,740014:57:01
518,340014:57:31
518,440014:58:01
518,100014:58:31
516,650014:59:01
516,910015:00:01
518,400015:00:31
517,850015:01:01
517,700015:01:31
517,340015:02:01
516,680015:02:31
516,450015:03:01
516,040015:03:31
514,600015:04:01
513,490015:04:31
513,070015:05:01
513,440015:05:31
513,580015:06:01
513,130015:06:31
512,210015:07:01
512,450015:07:31
514,380015:08:01
513,720015:08:31
514,430015:09:01
514,750015:09:31
514,140015:10:01
513,560015:10:31
513,490015:11:01
513,910015:11:31
514,580015:12:01
514,660015:12:31
512,550015:13:01
512,290015:13:31
512,240015:14:01
512,350015:14:31
511,270015:15:01
510,330015:15:31
509,660015:16:01
509,610015:16:31
509,980015:17:01
509,960015:17:31
509,390015:18:01
510,740015:18:31
509,800015:19:01
509,410015:19:31
507,990015:20:01
508,270015:20:31
507,780015:21:01
507,080015:21:31
507,840015:22:01
507,680015:22:31
507,360015:23:01
508,250015:23:31
507,540015:24:01
507,640015:24:31
507,190015:25:31
507,160015:26:01
506,150015:26:31
506,160015:27:01
506,240015:27:31
504,790015:28:01
503,140015:28:31
503,600015:29:01
503,690015:29:31
503,180015:30:01
503,480015:30:31
503,330015:31:01
502,810015:31:31
501,560015:32:01
501,830015:32:31
502,550015:33:01
503,550015:33:31
503,540015:34:01
501,920015:34:31
501,260015:35:01
501,870015:35:31
501,720015:36:01
502,080015:36:31
502,890015:37:01
503,390015:37:31
504,720015:38:01
505,100015:38:31
506,150015:39:01
506,620015:39:31
506,110015:40:01
505,850015:40:31
506,120015:41:01
506,580015:41:31
506,520015:42:01
507,330015:42:31
509,610015:43:01
510,360015:43:31
509,440015:44:01
508,810015:44:31
508,130015:45:01
508,060015:45:31
507,860015:46:01
508,670015:46:31
508,250015:48:31
508,140015:49:31
507,930015:50:01
508,130015:50:31
507,930015:51:01
507,600015:51:31
508,090015:52:01
508,290015:52:31
508,100015:53:01
508,300015:53:31
510,040015:54:01
510,630015:54:31
512,180015:55:01
511,100015:55:31
510,780015:56:01
511,820015:56:31
512,720015:57:01
512,360015:57:31
513,230015:58:01
512,400015:58:31
512,760015:59:01
512,410015:59:31
513,000016:00:01
513,040016:00:31
512,320016:01:01
512,480016:02:01
511,990016:02:31
512,480016:03:01
510,220016:03:31
509,790016:04:01
509,370016:04:31
509,300016:05:01
509,060016:05:31
508,170016:06:01
509,220016:06:31
508,580016:07:01
507,740016:07:31
507,490016:08:01
506,660016:08:31
505,880016:09:01
505,090016:09:31
505,210016:10:01
506,450016:10:31
506,330016:11:01
506,560016:11:31
505,550016:12:01
506,500016:12:31
507,460016:13:01
507,830016:14:01
507,280016:14:31
506,450016:15:01
506,780016:15:31
506,770016:16:01
506,640016:16:31
506,630016:17:01
506,390016:17:31
506,520016:18:01
506,060016:18:31
505,510016:19:01
507,290016:19:31
507,260016:20:01
505,830016:20:31
507,210016:21:01
507,450016:21:31
507,250016:22:01
507,000016:22:31
507,450016:23:01
507,300016:23:31
507,430016:24:01
506,740016:24:31
507,300016:25:01
506,390016:25:31
505,770016:26:01
506,120016:26:31
506,190016:27:01
506,490016:27:31
506,650016:28:01
507,560016:28:31
507,330016:29:01
507,780016:30:01
508,070016:30:31
508,750016:31:01
508,970016:31:31
508,590016:32:01
508,530016:32:31
509,270016:33:01
509,590016:33:31
509,380016:34:01
510,610016:34:31
510,950016:35:01
510,370016:35:31
510,760016:36:01
511,020016:36:31
510,180016:37:01
511,020016:37:31
511,260016:38:01
511,040016:38:31
509,820016:39:01
510,440016:39:31
508,990016:40:01
508,870016:40:31
509,950016:41:01
509,910016:41:31
509,960016:42:01
510,660016:42:31
510,990016:43:01
510,800016:43:31
511,020016:44:01
511,750016:44:31
512,280016:45:01
513,000016:45:31
513,090016:46:01
513,970016:46:31
513,730016:47:01
513,890016:47:31
514,530016:48:01
515,060016:48:31
515,440016:49:01
515,950016:49:31
515,960016:50:01
515,570016:50:31
516,120016:51:01
515,220016:51:31
516,470016:52:01
516,500016:52:31
516,470016:53:01
516,630016:53:31
518,010016:54:01
517,330016:54:31
518,020016:55:01
518,540016:55:31
518,090016:56:01
518,520016:56:31
518,930016:57:01
518,590016:57:31
519,530016:58:01
519,970016:58:31
520,160016:59:01
521,250016:59:31
521,600017:00:01
521,750017:00:31
522,870017:11:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-2019445,95425,40449,26425,27
    18-03-2019446,47444,65456,95444,65
    15-03-2019444,30442,50451,14439,17
    14-03-2019425,44440,58445,41422,39
    13-03-2019416,68425,28425,28411,30
    12-03-2019403,37416,33417,04403,37
    08-03-2019417,16401,34417,16395,13
    07-03-2019421,38418,09435,59412,57
    06-03-2019402,57418,52420,72397,40
    05-03-2019404,31398,48407,75387,69
    04-03-2019424,67402,29435,53400,68
    01-03-2019418,87415,34432,99407,73
    28-02-2019377,45413,24419,67375,63
    27-02-2019372,39378,26380,74368,68
    26-02-2019375,86375,36380,03367,47
    25-02-2019352,32375,64376,51352,32
    22-02-2019358,11350,25359,58345,09
    21-02-2019345,47355,88358,56345,47
    20-02-2019341,99345,14347,22337,65
    19-02-2019346,15342,83355,75342,75
    18-02-2019325,17341,00341,00325,09
    14-02-2019315,15317,85325,48315,15
    13-02-2019317,63315,23319,55314,02
    12-02-2019313,21316,05319,55312,71
    11-02-2019302,27311,23313,52298,21
    08-02-2019299,36303,19306,78293,37
    07-02-2019307,90301,13310,98297,45
    06-02-2019311,16309,97318,25309,97
    05-02-2019301,10309,08310,97296,63
    04-02-2019295,81298,90303,96294,54
    01-02-2019279,86291,35293,80279,86
    31-01-2019291,93287,72294,19281,59
    30-01-2019292,17290,44295,27287,45
    29-01-2019288,90289,80291,54282,97
    28-01-2019294,40289,59303,07287,47
    25-01-2019297,25293,43304,95287,17
    24-01-2019291,66294,49296,33283,07
    23-01-2019295,65292,92300,15291,32
    22-01-2019280,46295,33297,27279,14
    21-01-2019291,72281,70293,16278,69
    17-01-2019306,47286,46309,54286,42
    16-01-2019312,17305,10316,62303,95
    15-01-2019330,23311,62332,83304,69
    14-01-2019336,32328,22336,51325,77
    11-01-2019346,47342,49349,13337,44
    07-01-2019322,09325,02327,29321,33