Τιμές Μετοχών

FTASE

2.335,48

Μεταβολή 7,74 (0,33%)

Τελ. ενημ: 17:12:30 - 17-1-2020

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2.335,69 2.335,48 2.335,48 2.335,48
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2.310,83 2.287,15 2.235,15 1.642,68
Άνοιγμα 2.329,89
Προηγούμενο Κλείσιμο 2.327,74
Όγκος 16.315.460
Τζίρος 58.453.057
Πράξεις 300
Κεφαλαιοποίηση 0
Αριθμός Μετοχών 0

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2.331,824.4354.43516:51:30
2.331,873.0507.48516:51:30
2.331,685007.98516:51:36
2.331,871328.11716:51:37
2.331,543.51011.62716:51:48
2.331,511.32712.95416:51:49
2.331,472212.97616:51:49
2.331,44312.97916:51:49
2.331,41812.98716:51:49
2.331,731.51714.50416:51:50
2.331,704.20218.70616:51:55
2.331,8722718.93316:51:56
2.331,9694919.88216:52:01
2.331,7993320.81516:52:01
2.331,682.85023.66516:52:02
2.331,6113123.79616:52:02
2.331,474.26528.06116:52:05
2.331,3948528.54616:52:06
2.331,3110028.64616:52:06
2.331,367.41936.06516:52:11
2.331,441.20337.26816:52:15
2.331,471.20038.46816:52:16
2.331,1464739.11516:52:18
2.331,062.45341.56816:52:23
2.331,381.34142.90916:52:27
2.331,216.93149.84016:52:29
2.331,1725050.09016:52:29
2.331,127.55057.64016:52:29
2.331,2911457.75416:52:29
2.331,126.13163.88516:52:39
2.331,212.32666.21116:52:43
2.331,123.69669.90716:52:53
2.331,2011970.02616:53:09
2.331,1239570.42116:53:09
2.331,172.27572.69616:53:11
2.331,273.47176.16716:53:14
2.331,3650076.66716:53:15
2.331,261.50078.16716:53:20
2.331,242.32780.49416:53:30
2.331,322.15682.65016:53:32
2.331,245.02787.67716:53:38
2.331,159487.77116:53:39
2.331,135787.82816:53:43
2.331,262.00189.82916:53:44
2.331,352.65292.48116:53:52
2.331,4337792.85816:53:52
2.331,461.08393.94116:53:52
2.331,378.820102.76116:54:01
2.331,32572103.33316:54:02
2.331,411.261104.59416:54:11
2.331,521.069105.66316:54:11
2.331,626.866112.52916:54:11
2.331,7310112.53916:54:13
2.331,772.342114.88116:54:17
2.331,82449115.33016:54:18
2.331,772.822118.15216:54:18
2.331,73982119.13416:54:18
2.331,701.487120.62116:54:19
2.331,7922120.64316:54:20
2.331,772.155122.79816:54:22
2.331,885.009127.80716:54:30
2.331,92429128.23616:54:32
2.331,96250128.48616:54:33
2.331,645.036133.52216:54:36
2.331,72110133.63216:54:37
2.331,63459134.09116:54:39
2.331,593.702137.79316:54:42
2.331,815.384143.17716:54:45
2.331,7010143.18716:54:46
2.331,73684143.87116:54:49
2.331,65379144.25016:54:52
2.331,57100144.35016:54:52
2.331,481.100145.45016:54:52
2.331,673.409148.85916:54:53
2.331,48122148.98116:54:53
2.331,392.068151.04916:54:54
2.331,351.586152.63516:55:00
2.331,394.096156.73116:55:02
2.331,3450156.78116:55:02
2.331,411.250158.03116:55:06
2.331,58950158.98116:55:08
2.331,6657159.03816:55:08
2.331,76329159.36716:55:09
2.331,983.564162.93116:55:09
2.331,885.741168.67216:55:09
2.331,853.359172.03116:55:11
2.331,8234172.06516:55:12
2.331,80416172.48116:55:17
2.331,593.427175.90816:55:22
2.331,691.473177.38116:55:23
2.331,802.606179.98716:55:24
2.331,78382180.36916:55:25
2.331,76250180.61916:55:25
2.331,662.248182.86716:55:27
2.331,5641.135224.00216:55:27
2.331,668.986232.98816:55:27
2.331,562.457235.44516:55:27
2.331,4729235.47416:55:30
2.331,55717236.19116:55:33
2.331,474.418240.60916:55:34
2.331,251.441242.05016:55:38
2.331,28752242.80216:55:38
2.331,21242243.04416:55:40
2.331,16250243.29416:55:42
2.331,381.066244.36016:55:42
2.330,833.721248.08116:55:46
2.330,731.925250.00616:55:46
2.330,62250250.25616:55:46
2.330,7010.791261.04716:55:49
2.330,861.050262.09716:55:50
2.330,841.189263.28616:55:50
2.330,86124263.41016:55:51
2.330,9117.114280.52416:55:57
2.330,842.061282.58516:55:58
2.330,87100282.68516:55:59
2.330,89743283.42816:56:00
2.330,993.436286.86416:56:00
2.331,061.170288.03416:56:01
2.330,921.153289.18716:56:01
2.330,831.401290.58816:56:01
2.330,773.749294.33716:56:01
2.330,864.679299.01616:56:02
2.330,9040299.05616:56:02
2.330,814.533303.58916:56:08
2.330,991.913305.50216:56:10
2.330,951.345306.84716:56:14
2.330,92228307.07516:56:14
2.330,89405307.48016:56:14
2.330,792.542310.02216:56:15
2.330,6916.138326.16016:56:15
2.330,729.775335.93516:56:16
2.330,76102336.03716:56:16
2.330,832.583338.62016:56:19
2.331,372.585341.20516:56:19
2.331,46460341.66516:56:19
2.331,295.102346.76716:56:21
2.331,24866347.63316:56:21
2.331,207.990355.62316:56:21
2.331,17696356.31916:56:24
2.331,3654.138410.45716:56:24
2.331,28650411.10716:56:30
2.331,3811.484422.59116:56:30
2.331,295.057427.64816:56:30
2.331,3812.131439.77916:56:33
2.331,552.314442.09316:56:39
2.331,63877442.97016:56:39
2.332,267.140450.11016:56:45
2.332,161.005.9191.456.02916:56:50
2.332,342.1331.458.16216:56:50
2.332,251001.458.26216:56:51
2.332,296371.458.89916:56:56
2.332,251.7471.460.64616:56:59
2.332,241.4691.462.11516:56:59
2.332,221.0001.463.11516:56:59
2.332,311.0521.464.16716:57:00
2.332,4111.4981.475.66516:57:02
2.332,5134.3061.509.97116:57:04
2.332,553.9231.513.89416:57:05
2.332,443.2061.517.10016:57:06
2.332,5511.3671.528.46716:57:21
2.332,582.6661.531.13316:57:25
2.332,471.1501.532.28316:57:28
2.332,387851.533.06816:57:30
2.332,481.4621.534.53016:57:32
2.332,595001.535.03016:57:32
2.332,695.8381.540.86816:57:34
2.332,80101.540.87816:57:34
2.332,785.7301.546.60816:57:35
2.332,751131.546.72116:57:35
2.332,742.0001.548.72116:57:36
2.332,722.0001.550.72116:57:36
2.332,57401.550.76116:57:36
2.332,463.3091.554.07016:57:37
2.332,512.9811.557.05116:57:38
2.332,477421.557.79316:57:38
2.332,491.7551.559.54816:57:41
2.332,479001.560.44816:57:45
2.332,512.1411.562.58916:57:46
2.332,628.9891.571.57816:57:50
2.332,816631.572.24116:57:54
2.332,792.3041.574.54516:57:56
2.332,777201.575.26516:57:56
2.332,755001.575.76516:57:56
2.332,811.1071.576.87216:57:56
2.332,922271.577.09916:57:57
2.332,882.5561.579.65516:57:58
2.332,9811.579.65616:58:01
2.332,89401.579.69616:58:01
2.332,942.3791.582.07516:58:01
2.332,771691.582.24416:58:03
2.332,663.4211.585.66516:58:06
2.332,851801.585.84516:58:08
2.332,815.5921.591.43716:58:10
2.332,903.1811.594.61816:58:13
2.332,943.7261.598.34416:58:13
2.332,832.3391.600.68316:58:17
2.332,785001.601.18316:58:18
2.332,861.0671.602.25016:58:21
2.332,786031.602.85316:58:22
2.332,828.8831.611.73616:58:31
2.332,631.0721.612.80816:58:31
2.332,712.3941.615.20216:58:34
2.332,825371.615.73916:58:36
2.332,636.5021.622.24116:58:37
2.332,4151.8151.674.05616:58:39
2.332,221.0611.675.11716:58:41
2.332,448.4101.683.52716:58:46
2.332,401.5501.685.07716:58:49
2.332,705.3091.690.38616:58:53
2.332,745001.690.88616:58:53
2.332,722.4401.693.32616:58:55
2.332,88571.693.38316:58:56
2.333,228941.694.27716:58:56
2.333,321.7591.696.03616:58:56
2.333,247.7321.703.76816:58:57
2.332,732.5711.706.33916:59:00
2.332,80721.706.41116:59:01
2.332,824.0361.710.44716:59:03
2.332,911.0001.711.44716:59:05
2.333,028001.712.24716:59:05
2.332,917.8571.720.10416:59:12
2.332,714.0161.724.12016:59:12
2.332,882151.724.33516:59:12
2.332,741501.724.48516:59:12
2.332,782.6021.727.08716:59:16
2.332,616.3981.733.48516:59:21
2.332,83101.733.49516:59:21
2.332,724.9311.738.42616:59:25
2.332,833.2021.741.62816:59:25
2.332,906.9081.748.53616:59:28
2.332,681.6731.750.20916:59:29
2.332,852.7341.752.94316:59:30
2.333,071.1621.754.10516:59:30
2.333,401611.754.26616:59:31
2.333,292.2111.756.47716:59:32
2.332,791.1881.757.66516:59:33
2.333,29431.757.70816:59:33
2.333,388371.758.54516:59:33
2.333,492531.758.79816:59:33
2.333,41281.758.82616:59:34
2.332,90751.758.90116:59:34
2.333,41261.758.92716:59:34
2.333,492.0841.761.01116:59:34
2.332,99391.761.05016:59:35
2.333,492251.761.27516:59:35
2.333,582.4421.763.71716:59:35
2.333,294.7941.768.51116:59:37
2.333,237.1021.775.61316:59:37
2.333,254.4251.780.03816:59:39
2.332,748931.780.93116:59:40
2.332,822111.781.14216:59:40
2.333,33621.781.20416:59:40
2.333,37251.781.22916:59:41
2.333,424.7991.786.02816:59:42
2.333,715.6151.791.64316:59:45
2.333,215381.792.18116:59:46
2.333,711.2101.793.39116:59:46
2.333,623.7631.797.15416:59:46
2.333,335001.797.65416:59:46
2.332,822191.797.87316:59:47
2.333,3311.797.87416:59:47
2.333,241031.797.97716:59:47
2.332,731341.798.11116:59:48
2.332,792.4471.800.55816:59:50
2.332,8691.800.56716:59:50
2.332,591.8861.802.45316:59:50
2.332,893931.802.84616:59:51
2.333,02231.802.86916:59:51
2.332,86211.802.89016:59:51
2.332,898131.803.70316:59:51
2.332,97691.803.77216:59:53
2.332,894.6871.808.45916:59:54
2.333,024.1661.812.62516:59:54
2.333,152.0041.814.62916:59:55
2.333,281791.814.80816:59:58
2.332,853.7921.818.60016:59:59
2.333,281.6101.820.21016:59:59
2.333,247761.820.98617:00:00
2.333,1715.5171.836.50317:00:07
2.333,211061.836.60917:00:07
2.332,88201.836.62917:00:10
2.333,364701.837.09917:10:27
2.333,291.5501.838.64917:10:27
2.333,675.8031.844.45217:10:28
2.333,65112.6341.957.08617:10:29
2.335,402.5221.959.60817:10:31
2.335,35441.2352.400.84317:10:33
2.334,8526.6972.427.54017:10:36
2.334,92101.9782.529.51817:10:36
2.334,886.1092.535.62717:10:39
2.334,932.5702.538.19717:10:39
2.335,32100.6972.638.89417:10:39
2.335,221.002.0643.640.95817:10:41
2.335,1322.9473.663.90517:10:42
2.335,0922.0143.685.91917:10:45
2.335,062.5543.688.47317:10:45
2.335,6117.5783.706.05117:10:46
2.335,69535.8344.241.88517:10:48
2.335,5822.9054.264.79017:10:50
2.335,4821.8594.286.64917:12:30

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2020.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.