Τιμές Μετοχών

FTSE/ΧΑ LARGE CAP NET ΣΥΝ.ΑΠΟΔ

FTSENTR

922,07

Μεταβολή -16,34 (-1,74%)

Τελ. ενημ: 17:11:01 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
941,52 938,41 1.007,83 1.019,28
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
910,49 883,25 883,25 714,35
Άνοιγμα 940,15
Προηγούμενο Κλείσιμο 938,41
Όγκος
Τζίρος
Πράξεις 762
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
940,150010:30:31
939,690010:31:01
940,440010:31:31
941,170010:32:01
941,260010:32:31
941,520010:33:01
941,190010:33:31
941,350010:34:01
940,610010:34:31
940,800010:35:01
940,670010:35:31
940,590010:36:01
940,070010:36:31
940,080010:37:01
939,100010:37:31
939,120010:38:01
938,930010:38:31
939,210010:39:01
939,060010:39:31
939,200010:40:01
939,420010:40:31
939,080010:41:01
938,680010:41:31
938,440010:42:01
937,980010:42:31
937,480010:43:01
937,120010:43:31
936,930010:44:01
936,550010:44:31
936,480010:45:01
936,710010:45:31
936,850010:46:01
936,570010:46:31
936,330010:47:01
936,220010:47:31
936,400010:48:01
936,440010:48:31
936,480010:49:01
936,670010:49:31
936,980010:50:01
937,260010:50:31
937,860010:51:01
938,020010:51:31
938,120010:52:01
938,200010:52:31
938,490010:53:01
938,530010:53:31
938,630010:54:01
938,790010:54:31
938,780010:55:01
939,070010:55:31
939,820010:56:01
939,780010:56:31
939,590010:57:01
940,780010:57:31
941,110010:58:01
940,970010:58:31
941,020010:59:01
940,900010:59:31
940,840011:00:01
941,050011:00:31
941,000011:01:01
940,710011:01:31
940,380011:02:01
940,420011:02:31
940,290011:03:01
940,350011:03:31
940,300011:04:01
940,320011:04:31
940,110011:05:01
940,020011:05:31
940,180011:06:01
940,040011:06:31
939,900011:07:01
940,070011:07:31
940,010011:08:01
940,120011:08:31
939,980011:09:01
939,360011:09:31
939,340011:10:01
939,520011:10:31
939,430011:11:01
939,490011:11:31
939,360011:12:01
939,050011:12:31
938,830011:13:01
938,790011:13:31
938,490011:14:01
937,680011:14:31
937,640011:15:01
937,650011:15:31
937,250011:16:01
937,650011:16:31
937,040011:17:01
936,920011:17:31
936,950011:18:01
936,000011:18:31
936,030011:19:01
936,020011:19:31
936,070011:20:01
936,620011:20:31
936,770011:21:01
936,880011:22:01
936,790011:22:31
936,860011:23:01
936,970011:24:01
937,250011:24:31
937,340011:25:31
937,060011:26:01
937,280011:26:31
937,370011:27:01
937,130011:27:31
937,200011:28:01
937,210011:28:31
937,450011:29:01
937,370011:29:31
937,440011:30:01
937,290011:30:31
937,750011:31:01
937,670011:31:31
937,630011:32:01
937,280011:32:31
937,210011:33:01
936,940011:33:31
937,320011:34:01
936,890011:34:31
936,850011:35:01
937,000011:35:31
936,930011:36:01
937,340011:36:31
937,670011:37:01
937,700011:37:31
937,520011:38:01
937,220011:38:31
937,350011:39:01
936,960011:39:31
935,390011:40:31
935,680011:41:01
935,440011:42:01
935,080011:42:31
934,990011:43:01
934,630011:43:31
934,450011:44:01
934,150011:44:31
934,220011:45:01
934,420011:45:31
934,280011:46:01
934,360011:46:31
934,550011:47:01
934,750011:47:31
934,800011:48:01
935,190011:48:31
935,140011:49:01
935,130011:49:31
935,030011:50:01
934,970011:50:31
934,960011:51:01
934,920011:51:31
934,910011:52:01
934,770011:52:31
934,900011:53:01
934,910011:53:31
934,980011:54:01
935,000011:54:31
934,910011:55:01
934,990011:55:31
935,450011:56:01
935,560011:56:31
935,670011:57:01
935,630011:57:31
935,600011:58:01
935,560011:58:31
935,840011:59:01
935,630011:59:31
936,180012:00:01
936,030012:00:31
936,050012:01:01
936,280012:01:31
935,890012:02:01
936,710012:02:31
936,750012:03:01
936,900012:03:31
936,720012:04:01
936,620012:04:31
936,560012:05:01
936,510012:05:31
936,630012:06:01
936,610012:06:31
936,670012:07:01
936,740012:07:31
936,670012:08:01
936,690012:08:31
936,800012:09:01
936,750012:09:31
936,970012:10:01
936,890012:10:31
936,960012:11:01
937,010012:11:31
936,900012:12:01
937,000012:12:31
937,130012:13:01
937,410012:13:31
937,510012:14:01
937,550012:14:31
937,820012:15:01
938,130012:15:31
938,460012:16:01
938,480012:16:31
938,380012:17:01
938,270012:17:31
937,940012:18:01
937,640012:18:31
937,510012:19:01
937,440012:19:31
937,480012:20:01
937,450012:20:31
937,300012:21:31
937,180012:22:01
937,130012:22:31
937,220012:23:31
937,020012:24:01
936,980012:24:31
936,850012:25:01
936,810012:25:31
936,720012:26:01
936,570012:26:31
936,750012:27:01
936,560012:27:31
936,510012:28:01
936,490012:28:31
936,520012:29:01
935,430012:29:31
935,350012:30:01
935,390012:31:01
935,520012:31:31
935,640012:32:01
935,780012:32:31
935,300012:33:01
935,250012:33:31
935,620012:34:01
935,550012:34:31
935,480012:35:01
935,560012:35:31
935,500012:36:01
935,440012:36:31
935,050012:37:01
935,130012:37:31
935,250012:38:01
935,230012:38:31
935,360012:39:01
935,440012:39:31
935,600012:40:01
935,770012:40:31
936,040012:41:01
935,980012:41:31
935,320012:42:01
935,350012:42:31
935,360012:43:01
935,080012:43:31
935,060012:44:01
935,240012:44:31
935,220012:45:01
935,300012:45:31
935,690012:46:01
935,420012:46:31
935,390012:47:01
935,570012:47:31
935,380012:48:01
935,580012:48:31
935,570012:49:01
935,470012:49:31
935,780012:50:01
934,980012:50:31
934,830012:51:01
934,670012:51:31
934,850012:52:01
934,890012:52:31
934,740012:53:01
934,600012:53:31
934,630012:54:01
935,070012:54:31
934,740012:55:01
934,760012:55:31
934,800012:56:01
935,190012:56:31
934,970012:57:01
934,750012:57:31
934,850012:58:01
934,620012:58:31
934,460012:59:01
934,710012:59:31
934,580013:00:01
934,400013:01:01
934,240013:01:31
934,090013:02:01
933,930013:02:31
934,020013:03:01
933,870013:03:31
933,720013:04:01
933,650013:04:31
933,510013:05:01
933,370013:05:31
933,450013:06:31
933,350013:07:01
933,000013:07:31
932,960013:08:01
932,890013:08:31
932,740013:09:01
932,600013:09:31
932,580013:10:01
932,660013:10:31
932,740013:11:01
932,790013:11:31
932,830013:12:01
932,850013:12:31
932,800013:13:01
932,730013:13:31
932,900013:14:01
933,040013:14:31
933,440013:15:01
933,000013:15:31
932,990013:16:01
933,860013:16:31
933,070013:17:01
932,520013:17:31
932,500013:18:01
932,630013:18:31
932,650013:19:01
932,720013:19:31
933,320013:20:01
933,270013:20:31
933,090013:21:01
933,170013:21:31
932,440013:22:01
932,530013:22:31
932,480013:23:01
932,520013:23:31
932,470013:24:01
932,400013:25:01
932,440013:25:31
932,530013:26:01
932,520013:26:31
932,540013:27:01
932,560013:27:31
932,600013:28:31
932,310013:29:01
932,170013:29:31
932,080013:30:01
931,950013:30:31
932,090013:31:01
931,750013:31:31
931,580013:32:01
931,450013:32:31
931,270013:33:01
931,100013:33:31
931,060013:34:01
931,010013:34:31
930,880013:35:01
930,870013:35:31
930,820013:36:01
930,670013:36:31
930,610013:37:01
930,300013:37:31
930,290013:38:31
930,650013:39:01
930,670013:39:31
930,740013:40:01
930,620013:40:31
930,680013:41:01
930,880013:41:31
930,860013:42:31
930,900013:43:01
931,080013:43:31
931,210013:44:01
931,120013:44:31
931,160013:45:01
930,940013:45:31
930,950013:46:01
930,770013:46:31
931,140013:47:01
931,200013:47:31
931,050013:48:01
930,910013:48:31
930,990013:49:01
930,500013:49:31
930,400013:50:01
930,380013:50:31
930,420013:51:01
930,480013:51:31
930,050013:52:01
930,040013:52:31
929,750013:53:01
929,900013:53:31
929,820013:54:01
929,940013:54:31
929,790013:55:01
929,770013:55:31
929,540013:56:01
929,570013:56:31
928,950013:57:01
928,610013:57:31
928,030013:58:01
927,950013:58:31
927,980013:59:01
927,730013:59:31
927,620014:00:01
927,820014:00:31
927,430014:01:01
927,530014:01:31
928,200014:02:01
928,330014:02:31
928,980014:03:01
930,090014:03:31
930,030014:04:01
930,650014:04:31
930,380014:05:01
930,070014:05:31
929,960014:06:01
929,470014:06:31
929,310014:07:01
928,730014:07:31
928,480014:08:01
928,230014:08:31
928,130014:09:01
928,070014:09:31
928,110014:10:01
928,330014:10:31
928,550014:11:01
928,570014:11:31
928,580014:12:01
928,480014:12:31
928,590014:13:01
928,410014:13:31
928,320014:14:01
928,470014:14:31
928,460014:15:01
928,490014:15:31
928,440014:16:01
928,500014:16:31
928,600014:17:01
928,760014:17:31
928,690014:18:01
928,440014:18:31
928,300014:19:01
927,830014:19:31
928,000014:20:01
927,240014:21:01
927,280014:21:31
927,150014:22:01
927,330014:22:31
927,490014:23:01
927,990014:23:31
927,540014:24:01
927,740014:24:31
927,910014:25:01
927,430014:25:31
927,620014:26:01
927,650014:26:31
927,370014:27:01
927,250014:27:31
927,340014:28:01
928,820014:28:31
928,620014:29:01
928,720014:29:31
928,880014:30:01
928,330014:30:31
928,400014:31:01
928,210014:31:31
928,230014:32:01
928,180014:32:31
926,400014:33:01
926,360014:33:31
926,090014:34:01
925,990014:34:31
925,230014:35:01
925,420014:35:31
925,490014:36:01
925,150014:36:31
925,230014:37:01
925,280014:37:31
925,160014:38:01
925,210014:38:31
925,350014:39:01
925,430014:39:31
925,510014:40:01
925,690014:40:31
925,460014:41:01
924,920014:41:31
924,680014:42:01
924,750014:42:31
924,010014:43:01
924,070014:43:31
923,440014:44:01
923,000014:44:31
922,940014:45:01
923,100014:45:31
923,330014:46:01
922,970014:46:31
923,200014:47:01
923,390014:47:31
923,610014:48:01
923,880014:48:31
923,960014:49:01
925,320014:49:31
925,350014:50:01
925,580014:50:31
925,850014:51:01
925,550014:51:31
925,450014:52:01
925,760014:52:31
925,360014:53:01
925,450014:53:31
925,390014:54:01
925,320014:54:31
925,140014:55:01
925,080014:55:31
924,860014:56:01
925,000014:56:31
924,500014:57:01
924,360014:57:31
924,330014:58:01
924,460014:58:31
923,800014:59:01
923,690014:59:31
923,390015:00:01
924,010015:00:31
923,610015:01:01
923,310015:01:31
923,100015:02:01
922,740015:02:31
922,600015:03:01
921,910015:03:31
920,670015:04:01
919,750015:04:31
919,290015:05:01
919,430015:05:31
919,410015:06:01
919,260015:06:31
918,940015:07:01
919,060015:07:31
919,780015:08:01
919,330015:08:31
919,590015:09:01
919,800015:09:31
919,690015:10:01
919,400015:10:31
919,410015:11:01
919,570015:12:01
919,480015:12:31
918,690015:13:01
918,390015:13:31
918,250015:14:01
918,320015:14:31
916,970015:15:01
916,360015:15:31
915,850015:16:01
915,980015:16:31
916,000015:17:01
915,890015:17:31
915,680015:18:01
916,070015:18:31
915,740015:19:01
915,720015:19:31
915,010015:20:01
914,560015:20:31
914,240015:21:01
914,230015:21:31
914,400015:22:01
914,090015:22:31
913,970015:23:01
914,150015:23:31
913,910015:24:01
914,050015:24:31
914,010015:25:01
913,670015:25:31
913,780015:26:01
913,380015:26:31
913,160015:27:01
911,910015:28:01
911,200015:28:31
911,100015:29:01
911,070015:29:31
910,990015:30:01
911,370015:30:31
911,480015:31:01
911,190015:31:31
910,930015:32:01
911,070015:32:31
911,390015:33:01
911,570015:33:31
911,510015:34:01
910,800015:34:31
910,490015:35:01
910,720015:35:31
910,600015:36:01
910,710015:36:31
910,990015:37:01
911,850015:37:31
912,520015:38:01
912,610015:38:31
913,360015:39:01
913,720015:39:31
913,550015:40:01
913,510015:40:31
913,570015:41:01
913,830015:41:31
913,740015:42:01
914,510015:42:31
915,610015:43:01
916,070015:43:31
915,510015:44:01
915,240015:44:31
914,960015:45:01
915,100015:45:31
915,120015:46:01
915,410015:46:31
915,290015:47:01
915,700015:48:01
915,510015:48:31
915,660015:49:01
915,620015:49:31
915,520015:50:01
915,720015:50:31
915,560015:51:01
916,600015:51:31
916,670015:52:01
916,770015:52:31
916,940015:53:01
917,060015:53:31
918,070015:54:01
918,540015:54:31
919,390015:55:01
919,120015:55:31
919,070015:56:01
919,690015:56:31
920,070015:57:01
919,890015:57:31
920,360015:58:01
920,060015:58:31
920,480015:59:01
920,330015:59:31
920,430016:00:01
920,400016:00:31
920,170016:01:01
920,220016:01:31
920,430016:02:01
920,300016:02:31
920,560016:03:01
917,570016:03:31
917,510016:04:01
917,260016:04:31
917,290016:05:01
917,170016:05:31
916,880016:06:01
917,350016:06:31
917,020016:07:01
917,460016:07:31
917,300016:08:01
916,960016:08:31
916,580016:09:01
916,260016:09:31
916,280016:10:01
916,560016:10:31
916,510016:11:01
916,810016:11:31
916,130016:12:01
916,700016:12:31
917,170016:13:01
917,200016:13:31
917,280016:14:01
916,800016:14:31
916,530016:15:01
916,670016:15:31
916,810016:16:01
916,900016:16:31
916,980016:17:01
917,270016:17:31
917,320016:18:01
917,270016:18:31
917,240016:19:01
917,820016:19:31
917,690016:20:01
917,040016:20:31
917,750016:21:01
917,910016:21:31
917,930016:22:01
917,830016:22:31
918,020016:23:01
918,200016:23:31
918,000016:24:01
917,550016:24:31
917,740016:25:01
917,370016:25:31
917,040016:26:01
917,080016:26:31
917,020016:27:01
917,120016:27:31
917,030016:28:01
917,260016:28:31
917,350016:29:01
917,450016:30:01
917,330016:30:31
917,670016:31:01
917,820016:31:31
917,740016:32:01
917,930016:32:31
918,360016:33:01
918,350016:33:31
918,210016:34:01
918,760016:34:31
919,020016:35:01
918,780016:35:31
918,930016:36:01
918,950016:36:31
918,670016:37:01
919,000016:37:31
919,140016:38:01
918,940016:38:31
918,400016:39:01
918,590016:39:31
917,960016:40:01
917,920016:40:31
918,380016:41:01
918,500016:42:01
918,830016:42:31
918,920016:43:01
918,830016:43:31
919,090016:44:01
919,380016:44:31
919,500016:45:01
919,620016:45:31
919,660016:46:01
920,230016:46:31
920,640016:47:31
920,860016:48:01
921,100016:48:31
921,240016:49:01
921,370016:49:31
921,140016:50:01
920,760016:50:31
920,960016:51:01
920,630016:51:31
921,210016:52:01
921,320016:52:31
921,190016:53:01
921,140016:53:31
921,910016:54:01
921,630016:54:31
921,780016:55:01
922,000016:55:31
921,590016:56:01
921,830016:56:31
921,960016:57:01
922,120016:57:31
922,540016:58:01
922,310016:58:31
922,040016:59:01
922,710016:59:31
923,600017:00:01
923,700017:00:31
922,680017:10:31
922,070017:11:01

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-2019828,39817,61830,90817,61
    18-03-2019823,92827,89833,49823,92
    15-03-2019822,50823,68828,08820,55
    14-03-2019812,62821,40825,46810,29
    13-03-2019808,00811,90812,08806,23
    12-03-2019799,38807,98808,20799,38
    08-03-2019804,13797,18804,13789,93
    07-03-2019805,81804,25813,66800,57
    06-03-2019799,31805,39807,61796,91
    05-03-2019803,05798,40807,47796,75
    04-03-2019814,52803,38822,77800,91
    01-03-2019807,95812,20816,54803,72
    28-02-2019795,60804,73810,16793,70
    27-02-2019798,57796,49799,93791,07
    26-02-2019792,17799,19799,19790,88
    25-02-2019784,06791,96796,81784,02
    22-02-2019782,51782,87783,93777,94
    21-02-2019775,38782,36784,74775,25
    20-02-2019770,39775,24776,61767,81
    19-02-2019769,53771,20776,34769,14
    18-02-2019756,33767,61769,04755,28
    14-02-2019760,17752,55762,03748,76
    13-02-2019757,37761,47762,86753,81
    12-02-2019757,12757,09762,76753,60
    11-02-2019746,75756,19759,24745,22
    08-02-2019746,91749,09754,26743,75
    07-02-2019754,91747,68756,62746,48
    06-02-2019759,41757,96763,86757,96
    05-02-2019752,99758,05758,36749,40
    04-02-2019747,92754,03754,13747,70
    01-02-2019734,59747,65747,65734,59
    31-01-2019741,61737,57745,28733,51
    30-01-2019740,81739,80743,64737,14
    29-01-2019733,33740,56740,56730,40
    28-01-2019738,90735,62742,35733,53
    25-01-2019740,04738,97743,12734,61
    24-01-2019737,19738,80738,97732,35
    23-01-2019733,39737,82737,82731,70
    22-01-2019723,06735,00736,45721,30
    21-01-2019724,67724,25726,12720,54
    17-01-2019727,57720,04728,22717,32
    16-01-2019726,34726,88730,56719,72
    15-01-2019736,15726,26737,36719,04
    14-01-2019734,34735,22735,22727,28
    11-01-2019728,30738,81738,81726,61
    07-01-2019713,35717,67720,70713,33