Τιμές Μετοχών

FOURLIS ΣΥΜΜΕΤΟΧΩΝ (KΟ)

ΦΡΛΚ

5,36

Μεταβολή 0,03 (0,56%)

Τελ. ενημ: 17:12:13 - 18-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
5,42 5,47 5,47 5,80
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
5,34 5,28 5,18 3,95
Άνοιγμα 5,38
Προηγούμενο Κλείσιμο 5,33
Όγκος 134.478
Τζίρος 723.360
Πράξεις 214
Κεφαλαιοποίηση 275.130.998
Αριθμός Μετοχών 51.330.410

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
5,3810010010:46:00
5,386716710:46:01
5,383320010:46:01
5,3832952910:46:01
5,388761610:46:04
5,3710071610:46:06
5,375877410:46:06
5,381378710:47:32
5,3810088710:47:32
5,395494110:48:42
5,3850.00050.94111:05:24
5,394650.98711:05:25
5,3925551.24211:05:25
5,396251.30411:05:25
5,39751.31111:05:25
5,3916851.47911:10:47
5,3938251.86111:10:47
5,3911851.97911:13:11
5,3912352.10211:13:11
5,395652.15811:13:11
5,402752.18511:20:08
5,41652.19111:20:13
5,4042252.61311:22:05
5,3710052.71311:26:47
5,3730053.01311:26:47
5,3725053.26311:26:47
5,3844.60097.86311:54:28
5,3859898.46111:54:28
5,381.585100.04611:54:29
5,3767100.11311:55:00
5,37300100.41311:55:00
5,3724100.43711:55:44
5,37143100.58011:55:44
5,371.000101.58011:59:42
5,37352101.93211:59:43
5,37303102.23512:01:00
5,37345102.58012:09:35
5,37155102.73512:09:35
5,37190102.92512:09:35
5,3711102.93612:11:12
5,38100103.03612:13:06
5,37167103.20312:21:20
5,37322103.52512:23:17
5,37178103.70312:23:17
5,37146103.84912:23:17
5,37207104.05612:23:17
5,37100104.15612:43:09
5,37167104.32313:07:46
5,37733105.05613:09:03
5,37267105.32313:09:03
5,3778105.40113:09:03
5,37227105.62813:09:03
5,36100105.72813:09:26
5,34500106.22813:36:03
5,34500106.72813:45:48
5,3567106.79513:46:31
5,35168106.96313:50:03
5,357106.97013:50:32
5,34155107.12513:50:57
5,34245107.37013:50:57
5,35258107.62813:52:44
5,35242107.87013:52:44
5,3596107.96613:54:36
5,36339108.30513:57:50
5,3533108.33814:00:29
5,36161108.49914:00:49
5,3639108.53814:05:00
5,36316108.85414:05:00
5,3778108.93214:14:46
5,3790109.02214:14:46
5,37168109.19014:14:46
5,37168109.35814:14:46
5,3721109.37914:14:46
5,38145109.52414:14:46
5,38170109.69414:21:09
5,3616109.71014:24:20
5,36198109.90814:24:20
5,36500110.40814:24:20
5,3643110.45114:24:20
5,3641110.49214:24:20
5,36168110.66014:24:20
5,3571110.73114:24:20
5,35228110.95914:24:20
5,3634110.99314:46:09
5,36174111.16714:46:09
5,37311111.47814:46:40
5,38167111.64514:49:53
5,38167111.81214:51:37
5,38167111.97914:52:59
5,38225112.20414:52:59
5,37150112.35414:54:26
5,37339112.69314:54:26
5,37311113.00414:54:26
5,3730113.03414:54:26
5,37170113.20414:54:26
5,37141113.34514:54:26
5,37170113.51514:54:26
5,375113.52014:54:26
5,3833113.55314:59:01
5,37491114.04414:59:28
5,37100114.14414:59:28
5,37287114.43114:59:28
5,38660115.09114:59:28
5,381.189116.28014:59:28
5,37311116.59114:59:29
5,3726116.61714:59:29
5,377116.62415:03:21
5,37160116.78415:03:21
5,38194116.97815:04:59
5,3826117.00415:04:59
5,3827117.03115:04:59
5,387117.03815:04:59
5,38246117.28415:04:59
5,3875117.35915:09:16
5,38177117.53615:09:16
5,3820117.55615:09:16
5,3827117.58315:09:16
5,3833117.61615:09:16
5,387117.62315:09:33
5,386117.62915:10:22
5,3814117.64315:10:22
5,39167117.81015:10:37
5,39167117.97715:13:00
5,3933118.01015:23:22
5,39100118.11015:25:05
5,38313118.42315:39:02
5,38187118.61015:39:02
5,38172118.78215:39:06
5,38168118.95015:39:06
5,38160119.11015:39:06
5,38142119.25215:46:40
5,3856119.30815:46:40
5,3869119.37715:46:40
5,38140119.51715:52:16
5,37200119.71715:56:30
5,37344120.06115:56:30
5,361.000121.06116:01:47
5,36125121.18616:04:06
5,37200121.38616:19:28
5,37101121.48716:30:40
5,3713121.50016:30:40
5,3713121.51316:30:40
5,377121.52016:30:40
5,37177121.69716:30:40
5,37367122.06416:30:40
5,3867122.13116:30:40
5,38311122.44216:36:06
5,38189122.63116:36:06
5,38311122.94216:36:08
5,38189123.13116:36:08
5,38154123.28516:36:10
5,38207123.49216:36:10
5,38104123.59616:36:10
5,3835123.63116:36:10
5,3933123.66416:36:10
5,3927123.69116:36:10
5,39192123.88316:36:10
5,398123.89116:36:17
5,3934123.92516:36:17
5,39179124.10416:36:17
5,40244124.34816:36:17
5,40316124.66416:36:17
5,40184124.84816:36:17
5,40173125.02116:36:17
5,40327125.34816:36:17
5,4150125.39816:45:33
5,42400125.79816:46:47
5,4250125.84816:47:06
5,4250125.89816:48:13
5,402.900128.79816:50:20
5,40300129.09816:50:20
5,40187129.28516:50:20
5,40167129.45216:50:20
5,401.187130.63916:50:21
5,38667131.30616:50:21
5,3886131.39216:50:21
5,38225131.61716:56:33
5,38225131.84216:56:33
5,38225132.06716:56:33
5,3858132.12516:56:34
5,38311132.43616:56:34
5,3853132.48916:56:34
5,3833132.52217:00:07
5,387132.52917:00:07
5,406132.53517:00:07
5,387132.54217:00:07
5,407132.54917:00:08
5,386132.55517:00:08
5,407132.56217:00:09
5,387132.56917:00:09
5,406132.57517:00:09
5,387132.58217:00:10
5,386132.58817:00:11
5,407132.59517:00:11
5,407132.60217:00:12
5,406132.60817:00:13
5,407132.61517:00:13
5,387132.62217:00:13
5,407132.62917:00:13
5,387132.63617:00:14
5,407132.64317:00:14
5,386132.64917:00:15
5,367132.65617:00:15
5,387132.66317:00:15
5,3627132.69017:00:15
5,36192132.88217:10:49
5,3670132.95217:10:49
5,3668133.02017:10:49
5,36200133.22017:10:49
5,36591133.81117:10:49
5,3694133.90517:10:49
5,36365134.27017:10:49
5,36168134.43817:10:49
5,3640134.47817:12:13

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.