Τιμές Μετοχών

« Επιστροφή στις Μετοχές

FT140

 785,65

Μεταβολή 6,68 (0,86%)

Τελ. ενημ: 13:44:58 - 18-4-2024

Υψηλό Ημέρας	Υψηλό 7 ημερών	Υψηλό 30 ημερών	Υψηλό 52 εβδ.
785,97	785,65	785,65	785,65
Χαμηλό Ημέρας	Χαμηλό 7 ημερών	Χαμηλό 30 ημερών	Χαμηλό 52 εβδ.
780,98	0,00	0,00	0,00

Άνοιγμα	781,05
Προηγούμενο Κλείσιμο	778,97
Όγκος	7.493.170
Τζίρος	40.318.359
Πράξεις	386
Κεφαλαιοποίηση	0
Αριθμός Μετοχών	0

Πράξεις

Τιμή	Όγκος	Συνολικός Όγκος	Ώρα
783,99	2.194	2.194	13:16:14
783,98	453	2.647	13:16:24
784,05	410	3.057	13:16:32
784,07	101	3.158	13:16:33
784,09	2.697	5.855	13:16:48
784,12	3.612	9.467	13:16:48
784,09	404	9.871	13:16:48
784,14	285	10.156	13:16:48
784,17	56	10.212	13:16:49
784,21	1.648	11.860	13:16:49
784,23	4.569	16.429	13:17:07
784,28	467	16.896	13:17:10
784,29	34	16.930	13:17:11
784,30	2.049	18.979	13:17:11
784,33	2.606	21.585	13:17:13
784,36	342	21.927	13:17:20
784,37	199	22.126	13:17:26
784,36	1.040	23.166	13:17:26
784,33	558	23.724	13:17:29
784,35	730	24.454	13:17:37
784,36	7.005	31.459	13:17:58
784,40	4.329	35.788	13:17:58
784,47	5.415	41.203	13:18:07
784,50	66	41.269	13:18:14
784,47	457	41.726	13:18:17
784,50	1.851	43.577	13:18:21
784,43	718	44.295	13:18:39
784,50	88	44.383	13:18:40
784,51	7.203	51.586	13:19:29
784,50	100	51.686	13:19:33
784,43	419	52.105	13:19:34
784,36	2.530	54.635	13:19:34
784,29	2.400	57.035	13:19:42
784,31	7	57.042	13:19:50
784,35	7.059	64.101	13:20:06
784,36	5.432	69.533	13:20:07
784,35	11.064	80.597	13:20:36
784,34	3.040	83.637	13:20:47
784,29	1.337	84.974	13:21:00
784,27	6	84.980	13:21:00
784,23	296	85.276	13:21:10
784,20	2.200	87.476	13:21:24
784,22	12.197	99.673	13:21:49
784,24	5.000	104.673	13:21:49
784,25	11.204	115.877	13:21:49
784,27	400	116.277	13:21:57
784,30	9.049	125.326	13:21:59
784,32	730	126.056	13:22:01
784,28	840	126.896	13:22:03
784,31	10	126.906	13:22:05
784,30	2.432	129.338	13:22:06
784,28	26	129.364	13:22:06
784,30	511	129.875	13:22:07
784,32	906	130.781	13:22:07
784,30	54	130.835	13:22:13
784,34	1.577	132.412	13:22:19
784,37	7.210	139.622	13:22:20
784,34	37	139.659	13:22:20
784,37	1.147	140.806	13:22:20
784,34	152	140.958	13:22:20
784,37	2.157	143.115	13:22:20
784,42	467	143.582	13:22:22
784,45	2.746	146.328	13:22:27
784,42	579	146.907	13:22:28
784,41	2.616	149.523	13:22:38
784,38	2.066	151.589	13:22:40
784,39	892	152.481	13:22:57
784,36	6.771	159.252	13:23:05
784,39	5.844	165.096	13:23:05
784,42	415	165.511	13:23:05
784,39	467	165.978	13:23:05
784,36	466	166.444	13:23:05
784,39	173	166.617	13:23:05
784,42	286	166.903	13:23:08
784,41	2.456	169.359	13:23:27
784,54	18	169.377	13:23:28
784,53	2.300	171.677	13:23:30
784,58	3.751	175.428	13:23:55
784,60	18	175.446	13:23:55
784,55	80	175.526	13:23:58
784,51	6.794	182.320	13:24:14
784,52	520	182.840	13:24:20
784,49	236	183.076	13:24:22
784,52	147	183.223	13:24:24
784,53	88	183.311	13:24:28
784,55	152	183.463	13:24:30
784,51	167	183.630	13:24:39
784,55	933	184.563	13:24:46
784,56	160	184.723	13:24:46
784,59	400	185.123	13:24:50
784,56	708	185.831	13:24:50
784,54	2.345	188.176	13:24:50
784,57	167	188.343	13:24:56
784,58	10	188.353	13:24:56
784,54	1.257	189.610	13:25:02
784,61	320	189.930	13:25:12
784,63	1.601	191.531	13:25:36
784,62	125	191.656	13:25:36
784,63	1.599	193.255	13:25:54
784,60	2.056	195.311	13:25:56
784,67	447	195.758	13:25:57
784,65	432	196.190	13:25:58
784,64	5.430	201.620	13:26:07
784,60	20	201.640	13:26:23
784,59	3.283	204.923	13:26:34
784,58	672	205.595	13:26:36
784,54	1.557	207.152	13:26:47
784,49	540	207.692	13:26:59
784,48	3.804	211.496	13:27:10
784,51	1.100	212.596	13:27:14
784,53	9.472	222.068	13:27:14
784,55	1.984	224.052	13:27:14
784,51	2.069	226.121	13:27:14
784,49	3.168	229.289	13:27:15
784,50	8.046	237.335	13:27:19
784,51	2.226	239.561	13:27:27
784,56	1.798	241.359	13:27:32
784,55	3.811	245.170	13:27:43
784,59	550	245.720	13:27:47
784,60	265	245.985	13:27:47
784,58	1.867	247.852	13:28:00
784,60	2.561	250.413	13:28:25
784,56	461	250.874	13:28:27
784,55	77	250.951	13:28:48
784,50	95	251.046	13:28:57
784,51	2.334	253.380	13:29:00
784,56	1.599	254.979	13:29:02
784,58	24	255.003	13:29:05
784,55	415	255.418	13:29:11
784,51	1.317	256.735	13:29:11
784,55	1.375	258.110	13:29:12
784,51	64	258.174	13:29:14
784,54	214	258.388	13:29:15
784,51	208	258.596	13:29:15
784,47	1.031	259.627	13:29:15
784,46	1.114	260.741	13:29:15
784,44	96	260.837	13:29:15
784,41	136	260.973	13:29:15
784,40	20	260.993	13:29:15
784,39	59	261.052	13:29:15
784,36	236	261.288	13:29:16
784,35	28	261.316	13:29:16
784,33	42	261.358	13:29:16
784,28	531	261.889	13:29:16
784,26	1.938	263.827	13:29:16
784,23	285	264.112	13:29:16
784,20	299	264.411	13:29:16
784,18	272	264.683	13:29:16
784,17	27	264.710	13:29:16
784,16	1.261	265.971	13:29:20
784,15	1.518	267.489	13:29:20
784,18	6.155	273.644	13:29:56
784,17	110	273.754	13:29:57
784,16	7.965	281.719	13:29:58
784,17	12	281.731	13:30:02
784,15	2.890	284.621	13:30:07
784,13	4.584	289.205	13:30:11
784,14	4.903	294.108	13:30:24
784,12	4.596	298.704	13:30:28
784,10	5.280	303.984	13:30:28
784,09	1.427	305.411	13:30:28
784,05	4.291	309.702	13:30:28
784,04	2.837	312.539	13:30:29
784,05	1.023	313.562	13:30:29
784,04	1.133	314.695	13:30:29
784,08	68	314.763	13:30:33
784,09	4.834	319.597	13:30:47
784,13	678	320.275	13:30:48
784,12	11.587	331.862	13:30:51
784,14	2.516	334.378	13:30:54
784,10	206	334.584	13:31:00
784,12	3.898	338.482	13:31:03
784,15	4.126	342.608	13:31:04
784,19	20.846	363.454	13:31:04
784,26	7.306	370.760	13:31:11
784,30	2.698	373.458	13:31:16
784,29	1.357	374.815	13:31:28
784,30	10	374.825	13:31:43
784,27	2.609	377.434	13:31:44
784,28	6.262	383.696	13:31:54
784,35	4.684	388.380	13:31:54
784,40	1.364	389.744	13:31:55
784,42	129	389.873	13:31:55
784,43	11.822	401.695	13:31:55
784,45	4.908	406.603	13:31:56
784,43	780	407.383	13:31:57
784,42	1	407.384	13:31:58
784,37	956	408.340	13:32:00
784,34	2.201	410.541	13:32:03
784,40	339	410.880	13:32:03
784,43	1.330	412.210	13:32:03
784,47	7.164	419.374	13:32:14
784,53	26.787	446.161	13:32:14
784,59	5.321	451.482	13:32:14
784,53	252	451.734	13:32:14
784,67	2.796	454.530	13:32:14
784,75	2.393	456.923	13:32:15
784,72	142	457.065	13:32:15
784,73	10	457.075	13:32:15
784,66	1.711	458.786	13:32:18
784,69	2.069	460.855	13:32:25
784,70	2.401	463.256	13:32:34
784,74	1.404	464.660	13:32:41
784,80	2.582	467.242	13:32:41
784,81	1.193	468.435	13:32:41
784,83	1.880	470.315	13:32:45
784,85	47	470.362	13:32:45
784,88	390	470.752	13:32:45
784,91	389	471.141	13:32:45
784,95	663	471.804	13:32:45
784,98	141	471.945	13:32:45
785,00	2.058	474.003	13:32:45
785,01	325	474.328	13:32:45
785,03	3.690	478.018	13:32:47
785,05	4.688	482.706	13:32:48
785,04	133	482.839	13:32:52
785,03	2.996	485.835	13:32:54
785,07	9.488	495.323	13:32:55
785,08	5.562	500.885	13:32:56
785,12	3.411	504.296	13:33:08
785,13	245	504.541	13:33:17
785,14	495	505.036	13:33:22
785,10	908	505.944	13:33:22
785,08	5.000	510.944	13:33:22
785,10	7.529	518.473	13:33:22
785,12	6.415	524.888	13:33:22
785,15	469	525.357	13:33:26
785,07	1.308	526.665	13:33:31
785,08	256	526.921	13:33:34
785,11	1.565	528.486	13:33:42
785,09	512	528.998	13:33:53
785,10	299	529.297	13:33:58
785,11	1.946	531.243	13:34:05
785,08	479	531.722	13:34:11
785,11	368	532.090	13:34:13
785,15	3.135	535.225	13:34:37
785,14	2.930	538.155	13:34:48
785,13	772	538.927	13:34:48
785,11	3.194	542.121	13:34:52
785,10	41	542.162	13:34:52
785,09	5	542.167	13:34:52
785,06	179	542.346	13:34:52
785,05	123	542.469	13:34:52
785,04	28	542.497	13:34:52
784,98	51	542.548	13:34:52
784,96	140	542.688	13:34:52
784,88	427	543.115	13:34:52
784,84	612	543.727	13:34:52
784,87	500	544.227	13:34:52
784,84	2	544.229	13:34:52
784,85	29	544.258	13:34:52
784,76	1.620	545.878	13:34:52
784,75	66	545.944	13:34:52
784,72	50	545.994	13:34:52
784,70	32	546.026	13:34:52
784,73	788	546.814	13:35:00
784,78	266.688	813.502	13:35:12
784,77	1.863	815.365	13:35:13
784,78	10	815.375	13:35:15
784,77	2.083	817.458	13:35:17
784,76	2.905	820.363	13:35:19
784,75	14.000	834.363	13:35:19
784,74	14.299	848.662	13:35:20
784,73	703	849.365	13:35:20
784,74	550	849.915	13:35:20
784,77	575	850.490	13:35:31
784,80	2.036	852.526	13:35:36
784,82	2.501	855.027	13:35:39
784,80	2.718	857.745	13:35:39
784,78	29.428	887.173	13:35:45
784,74	1.277	888.450	13:35:48
784,76	2.447	890.897	13:35:51
784,85	3.657	894.554	13:36:05
784,86	17	894.571	13:36:07
784,85	1.537	896.108	13:36:14
784,83	1.325	897.433	13:36:21
784,81	11.168	908.601	13:36:25
784,79	8.809	917.410	13:36:25
784,81	10.349	927.759	13:36:26
784,79	1.091	928.850	13:36:26
784,77	889	929.739	13:36:26
784,81	3.225	932.964	13:36:27
784,77	840	933.804	13:36:33
784,83	100	933.904	13:36:35
784,84	31	933.935	13:36:41
784,83	550	934.485	13:36:58
784,84	1.455	935.940	13:37:02
784,85	2.020	937.960	13:37:02
784,83	236	938.196	13:37:04
784,86	118	938.314	13:37:13
784,90	510	938.824	13:37:13
784,84	203	939.027	13:37:17
784,80	5.881	944.908	13:37:25
784,78	6.276	951.184	13:37:28
784,79	2.685	953.869	13:37:34
784,80	1.733	955.602	13:37:34
784,81	16	955.618	13:37:34
784,82	370	955.988	13:37:41
784,84	5.228	961.216	13:38:02
784,87	75	961.291	13:38:05
784,84	465	961.756	13:38:15
784,82	732	962.488	13:38:20
784,80	840	963.328	13:38:28
784,85	1.500	964.828	13:38:38
784,87	9.614	974.442	13:38:57
784,89	4.150	978.592	13:38:57
784,87	448	979.040	13:39:00
784,88	14.579	993.619	13:39:06
784,89	3.377	996.996	13:39:10
784,93	4	997.000	13:39:10
784,95	100	997.100	13:39:14
784,92	42	997.142	13:39:15
784,89	1.670	998.812	13:39:24
784,88	1.239	1.000.051	13:39:26
784,87	1.380	1.001.431	13:39:28
784,85	3.403	1.004.834	13:39:56
784,83	7.376	1.012.210	13:40:00
784,84	500	1.012.710	13:40:08
784,85	1.107	1.013.817	13:40:14
784,84	1.194	1.015.011	13:40:19
784,86	242	1.015.253	13:40:23
784,88	652	1.015.905	13:40:33
784,92	53	1.015.958	13:40:33
784,89	5.605	1.021.563	13:41:00
784,91	4.929	1.026.492	13:41:00
784,92	4	1.026.496	13:41:05
784,88	562	1.027.058	13:41:11
784,91	1.077	1.028.135	13:41:22
784,90	318	1.028.453	13:41:23
784,91	50	1.028.503	13:41:24
784,99	650	1.029.153	13:41:25
785,00	4.770	1.033.923	13:41:46
785,05	672	1.034.595	13:41:59
785,03	839	1.035.434	13:42:00
785,00	1.060	1.036.494	13:42:00
785,01	641	1.037.135	13:42:08
785,03	2.345	1.039.480	13:42:13
785,06	108	1.039.588	13:42:14
785,09	110	1.039.698	13:42:16
785,07	3.917	1.043.615	13:42:22
785,10	1	1.043.616	13:42:23
785,08	1.350	1.044.966	13:42:31
785,05	314	1.045.280	13:42:33
785,07	518	1.045.798	13:42:35
785,05	10.437	1.056.235	13:42:42
785,07	2.761	1.058.996	13:42:42
785,21	6.887	1.065.883	13:42:42
785,09	1.368	1.067.251	13:42:43
785,07	4.070	1.071.321	13:42:43
785,08	25	1.071.346	13:42:45
785,04	7	1.071.353	13:42:49
785,06	4.114	1.075.467	13:42:52
785,07	9.137	1.084.604	13:42:54
785,08	36.899	1.121.503	13:42:58
785,10	11.086	1.132.589	13:42:58
785,05	6.497	1.139.086	13:42:58
785,38	959	1.140.045	13:43:01
785,43	1.162	1.141.207	13:43:03
785,45	19.697	1.160.904	13:43:07
785,48	164	1.161.068	13:43:12
785,50	5	1.161.073	13:43:17
785,53	177	1.161.250	13:43:23
785,54	3.508	1.164.758	13:43:28
785,56	17.837	1.182.595	13:43:36
785,58	15.282	1.197.877	13:43:36
785,72	1.468	1.199.345	13:43:37
785,77	38	1.199.383	13:43:39
785,74	623	1.200.006	13:43:41
785,77	809	1.200.815	13:43:47
785,78	520	1.201.335	13:43:47
785,79	1.247	1.202.582	13:43:52
785,81	79	1.202.661	13:43:53
785,78	366	1.203.027	13:43:59
785,80	137	1.203.164	13:44:00
785,79	872	1.204.036	13:44:03
785,80	89	1.204.125	13:44:03
785,70	460	1.204.585	13:44:03
785,73	789	1.205.374	13:44:09
785,70	351	1.205.725	13:44:13
785,69	675	1.206.400	13:44:23
785,62	1.144	1.207.544	13:44:23
785,59	1.139	1.208.683	13:44:31
785,60	1.664	1.210.347	13:44:35
785,59	2.432	1.212.779	13:44:44
785,62	413	1.213.192	13:44:46
785,65	268	1.213.460	13:44:58

Τιμές Μετοχών

« Επιστροφή στις Μετοχές

FT140

 785,65

Μεταβολή 6,68 (0,86%)

Πράξεις

Ιστορικό