Τιμές Μετοχών

FT140

565,80

Μεταβολή 4,76 (0,85%)

Τελ. ενημ: 17:11:32 - 17-1-2022

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
567,54 565,80 565,80 565,80
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
562,49 544,19 514,05 434,12
Άνοιγμα 563,41
Προηγούμενο Κλείσιμο 561,04
Όγκος 22.616.746
Τζίρος 48.634.167
Πράξεις 266
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
566,1644244216:52:13
566,124.7565.19816:52:18
566,132975.49516:52:19
566,1011.22316.71816:52:23
566,011.50318.22116:52:26
565,9792519.14616:52:29
565,982019.16616:52:32
565,999.98029.14616:52:32
566,0070029.84616:52:32
565,982.55532.40116:52:34
565,9418.54150.94216:52:35
565,9834.57885.52016:52:35
566,001.08386.60316:52:35
565,945.76592.36816:52:35
565,986.44798.81516:52:35
566,003.529102.34416:52:35
566,035.269107.61316:52:41
566,001.114108.72716:52:41
565,892.000110.72716:52:43
565,882.080112.80716:52:45
565,891.282114.08916:52:50
565,871.864115.95316:52:57
565,8310.188126.14116:52:57
565,8213.448139.58916:52:58
565,90180139.76916:53:02
565,913.457143.22616:53:06
565,99119143.34516:53:06
566,0020143.36516:53:06
566,02829144.19416:53:09
566,084.524148.71816:53:10
566,07100148.81816:53:10
566,08400149.21816:53:10
566,024.081153.29916:53:11
565,781.391154.69016:53:12
565,74576155.26616:53:12
565,762.500157.76616:53:13
565,83847158.61316:53:19
565,76849159.46216:53:20
565,78767160.22916:53:21
565,77239160.46816:53:23
565,731.360161.82816:53:23
565,753.150164.97816:53:27
565,7825165.00316:53:29
565,751.399166.40216:53:32
565,73329166.73116:53:32
565,755.480172.21116:53:34
565,733.447175.65816:53:35
565,81206175.86416:53:36
565,791.256177.12016:53:38
565,7850177.17016:53:38
565,81471177.64116:53:40
565,79100177.74116:53:41
565,81100177.84116:53:41
565,7980177.92116:53:42
565,835.454183.37516:53:49
565,85257183.63216:53:51
565,864.568188.20016:53:55
565,846.341194.54116:54:00
565,865.100199.64116:54:00
565,821.468201.10916:54:07
565,811.285202.39416:54:14
565,791.869204.26316:54:17
565,77483204.74616:54:19
565,8219204.76516:54:22
565,831.486206.25116:54:25
565,852.844209.09516:54:29
565,832.500211.59516:54:34
565,75183211.77816:54:35
565,73125211.90316:54:35
565,72651212.55416:54:38
565,736.500219.05416:54:39
565,728.972228.02616:54:49
565,7082228.10816:54:50
565,722.010230.11816:54:53
565,755.568235.68616:54:53
565,762.603238.28916:54:54
565,758.917247.20616:54:55
565,74321247.52716:54:58
565,785.972253.49916:55:01
565,7610.368263.86716:55:01
565,7915263.88216:55:01
565,82146264.02816:55:01
565,71366264.39416:55:06
565,7225264.41916:55:06
565,7991264.51016:55:10
565,72341264.85116:55:10
565,683.302268.15316:55:11
565,672.087270.24016:55:24
565,683.100273.34016:55:34
565,8480273.42016:55:35
565,833.950277.37016:55:35
565,842.825280.19516:55:36
565,832.613282.80816:55:44
565,826.544289.35216:55:45
565,8012.336301.68816:55:52
565,79931302.61916:55:53
565,8274302.69316:56:01
565,84615303.30816:56:02
565,80996304.30416:56:05
565,816.035310.33916:56:09
565,845310.34416:56:10
565,8311.269321.61316:56:19
565,812.195323.80816:56:29
565,79987324.79516:56:29
565,781.096325.89116:56:33
565,6675325.96616:56:34
565,6518.062344.02816:56:52
565,691.058345.08616:56:53
565,76206345.29216:56:53
565,80255345.54716:56:53
565,8119.920365.46716:56:57
565,836.870372.33716:56:57
565,8520.200392.53716:56:57
565,846.052398.58916:56:59
565,851.061399.65016:57:00
565,862.785402.43516:57:00
565,8511.248413.68316:57:00
565,8640413.72316:57:00
565,8215.192428.91516:57:01
565,865.762434.67716:57:02
565,87150434.82716:57:03
565,86261435.08816:57:03
565,851.925437.01316:57:05
566,06105437.11816:57:08
566,05387437.50516:57:10
566,02334437.83916:57:13
566,046.911444.75016:57:16
566,06586445.33616:57:22
566,10775446.11116:57:27
566,08297446.40816:57:29
566,0628446.43616:57:29
566,025.936452.37216:57:32
566,031452.37316:57:33
565,99124452.49716:57:34
565,982.057454.55416:57:45
565,992.053456.60716:57:45
566,015.024461.63116:57:46
566,0314.063475.69416:57:49
566,064.023479.71716:57:50
566,05100479.81716:57:51
566,0651479.86816:57:53
566,078.050487.91816:57:54
566,036.287494.20516:57:57
566,02638494.84316:57:57
566,0312.363507.20616:57:58
565,99160507.36616:57:59
565,983.841511.20716:58:00
565,9910511.21716:58:01
565,972.175513.39216:58:01
565,987.322520.71416:58:04
566,032.094522.80816:58:12
566,05246523.05416:58:13
566,068.223531.27716:58:17
566,0526.727558.00416:58:20
566,04270558.27416:58:21
566,022.765561.03916:58:21
565,973.375564.41416:58:23
565,991.442565.85616:58:24
566,0112.210578.06616:58:24
565,998.288586.35416:58:24
566,0013.392599.74616:58:28
565,995.807605.55316:58:31
566,024.190609.74316:58:35
566,006.550616.29316:58:39
565,9613.075629.36816:58:39
565,972.179631.54716:58:39
565,99939632.48616:58:39
566,0114.228646.71416:58:41
566,055.907652.62116:58:42
566,0480652.70116:58:42
566,06321653.02216:58:43
566,0821653.04316:58:45
566,07196653.23916:58:46
566,08226653.46516:58:49
566,10824654.28916:58:52
566,0813.946668.23516:58:53
566,125668.24016:58:54
566,11100668.34016:58:57
566,08597668.93716:58:57
566,06762669.69916:59:00
566,07201669.90016:59:00
566,061.543671.44316:59:02
566,033.000674.44316:59:02
566,02492674.93516:59:02
566,032.418677.35316:59:02
566,04139677.49216:59:02
566,0660677.55216:59:02
566,08468678.02016:59:02
566,05750678.77016:59:05
566,09506679.27616:59:05
566,051.735681.01116:59:05
566,084.285685.29616:59:07
566,106.935692.23116:59:08
566,142.223694.45416:59:12
566,166.775701.22916:59:12
566,127.953709.18216:59:15
566,13215709.39716:59:16
566,113.496712.89316:59:19
566,135.817718.71016:59:19
566,119.057727.76716:59:22
566,102.951730.71816:59:22
566,0829.021759.73916:59:26
566,121.000760.73916:59:26
566,148.268769.00716:59:30
566,12105769.11216:59:30
566,111.052770.16416:59:37
566,1222.288792.45216:59:38
566,104.235796.68716:59:38
566,112.073798.76016:59:41
566,0950798.81016:59:41
566,089.746808.55616:59:43
566,072.367810.92316:59:43
566,051.520812.44316:59:43
566,031.000813.44316:59:43
566,053.536816.97916:59:45
566,10631817.61016:59:46
566,09100817.71016:59:46
566,0885817.79516:59:46
566,092.537820.33216:59:49
566,106820.33816:59:49
566,11194820.53216:59:49
566,1455820.58716:59:51
566,1123820.61016:59:51
566,10201820.81116:59:53
566,06493821.30416:59:55
566,07100821.40416:59:55
566,06287821.69116:59:55
566,05992822.68316:59:56
566,0917822.70016:59:57
566,1251822.75116:59:58
566,131.363824.11417:00:01
566,12664824.77817:00:01
566,158.428833.20617:00:05
566,162.124835.33017:00:06
566,185.528840.85817:00:06
566,1644.467885.32517:00:07
566,132.517887.84217:00:09
566,1518.452906.29417:00:10
566,1910.957917.25117:00:11
566,2954.000971.25117:00:12
566,28511971.76217:00:22
566,27714972.47617:00:22
566,281.258973.73417:00:25
566,27799974.53317:00:25
566,151.101975.63417:09:54
566,141.939977.57317:09:54
566,321.415978.98817:09:56
566,2634.7841.013.77217:09:56
565,5914.1641.027.93617:09:57
565,5844.9271.072.86317:09:58
565,718.1631.081.02617:10:00
565,7566.7461.147.77217:10:01
565,79185.5031.333.27517:10:04
565,7720.7181.353.99317:10:06
565,781.5811.355.57417:10:06
565,751.1501.356.72417:10:08
565,5426.8781.383.60217:10:08
565,6920.6931.404.29517:10:10
565,8323.6071.427.90217:10:12
565,82899.6782.327.58017:10:14
565,834.1622.331.74217:10:14
565,7748.0412.379.78317:10:16
565,8017.8352.397.61817:10:17
565,79170.9812.568.59917:10:18
565,78408.4672.977.06617:11:27
565,802.3932.979.45917:11:32

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2022.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.