Τιμές Μετοχών

« Επιστροφή στις Μετοχές

FT140

 833,81

Μεταβολή 1,25 (0,15%)

Τελ. ενημ: 11:14:49 - 15-7-2024

Υψηλό Ημέρας	Υψηλό 7 ημερών	Υψηλό 30 ημερών	Υψηλό 52 εβδ.
835,02	833,81	833,81	833,81
Χαμηλό Ημέρας	Χαμηλό 7 ημερών	Χαμηλό 30 ημερών	Χαμηλό 52 εβδ.
833,02	0,00	0,00	0,00

Άνοιγμα	833,97
Προηγούμενο Κλείσιμο	832,56
Όγκος	1.937.602
Τζίρος	10.084.634
Πράξεις	409
Κεφαλαιοποίηση	0
Αριθμός Μετοχών	0

Πράξεις

Τιμή	Όγκος	Συνολικός Όγκος	Ώρα
833,27	2.172	2.172	10:53:20
833,30	634	2.806	10:53:20
833,32	952	3.758	10:53:20
833,30	286	4.044	10:53:20
833,32	725	4.769	10:53:20
833,35	2.657	7.426	10:53:24
833,34	797	8.223	10:53:24
833,32	499	8.722	10:53:24
833,29	7.624	16.346	10:53:24
833,37	2.196	18.542	10:53:29
833,35	919	19.461	10:53:30
833,34	2.489	21.950	10:53:30
833,29	1.469	23.419	10:53:30
833,27	1.897	25.316	10:53:31
833,31	48	25.364	10:47:08
833,31	80	25.444	10:47:08
833,31	112	25.556	10:47:08
833,31	121	25.677	10:47:08
833,31	121	25.798	10:47:12
833,31	121	25.919	10:47:13
833,31	121	26.040	10:47:33
833,31	121	26.161	10:47:33
833,31	121	26.282	10:47:33
833,31	121	26.403	10:47:33
833,31	121	26.524	10:47:36
833,31	121	26.645	10:47:38
833,31	371	27.016	10:47:44
833,31	371	27.387	10:47:46
833,31	371	27.758	10:47:47
833,31	371	28.129	10:47:47
833,31	371	28.500	10:47:47
833,31	771	29.271	10:47:48
833,31	771	30.042	10:47:49
833,31	771	30.813	10:47:49
833,31	771	31.584	10:47:49
833,31	771	32.355	10:47:49
833,31	771	33.126	10:47:49
833,31	771	33.897	10:47:49
833,31	771	34.668	10:47:49
833,31	771	35.439	10:47:52
833,31	771	36.210	10:47:56
833,31	771	36.981	10:47:56
833,31	771	37.752	10:47:56
833,31	771	38.523	10:47:56
833,31	771	39.294	10:47:56
833,31	771	40.065	10:47:56
833,31	771	40.836	10:47:57
833,31	771	41.607	10:48:00
833,31	771	42.378	10:48:00
833,31	1.371	43.749	10:53:31
833,30	100	43.849	10:48:12
833,30	100	43.949	10:48:15
833,30	100	44.049	10:48:19
833,30	100	44.149	10:48:19
833,30	100	44.249	10:48:19
833,30	100	44.349	10:48:20
833,30	100	44.449	10:48:20
833,30	100	44.549	10:48:20
833,30	100	44.649	10:48:20
833,30	100	44.749	10:48:24
833,30	100	44.849	10:48:26
833,30	100	44.949	10:48:26
833,30	100	45.049	10:48:27
833,30	100	45.149	10:48:28
833,30	1.139	46.288	10:53:31
833,32	240	46.528	10:53:38
833,34	11.450	57.978	10:53:52
833,32	1.070	59.048	10:53:52
833,34	1.454	60.502	10:53:53
833,33	557	61.059	10:53:53
833,40	2.861	63.920	10:54:02
833,42	153	64.073	10:54:02
833,30	891	64.964	10:54:21
833,28	1.000	65.964	10:54:21
833,25	1.598	67.562	10:54:21
833,35	1.357	68.919	10:54:27
833,27	209	69.128	10:54:35
833,28	50	69.178	10:54:37
833,34	500	69.678	10:54:37
833,31	200	69.878	10:54:40
833,28	1.800	71.678	10:54:40
833,26	238	71.916	10:54:40
833,32	3.346	75.262	10:54:45
833,13	800	76.062	10:54:49
833,14	7.265	83.327	10:55:03
833,19	1.345	84.672	10:55:06
833,22	300	84.972	10:55:06
833,21	105	85.077	10:55:13
833,22	712	85.789	10:55:15
833,19	478	86.267	10:55:20
833,20	26	86.293	10:55:21
833,21	2.325	88.618	10:55:31
833,25	1.287	89.905	10:55:42
833,27	1.034	90.939	10:55:49
833,26	1.321	92.260	10:55:52
833,27	600	92.860	10:55:53
833,24	100	92.960	10:55:54
833,13	111	93.071	10:55:54
833,14	1.368	94.439	10:56:05
833,16	4.018	98.457	10:56:17
833,13	1.530	99.987	10:56:21
833,14	5.283	105.270	10:56:34
833,15	100	105.370	10:56:36
833,18	151	105.521	10:56:36
833,15	848	106.369	10:56:36
833,09	639	107.008	10:56:36
833,05	600	107.608	10:56:37
833,04	1.352	108.960	10:56:38
833,03	9.764	118.724	10:56:42
833,06	20	118.744	10:56:43
833,08	1.755	120.499	10:56:43
833,07	1.128	121.627	10:56:49
833,14	1.543	123.170	10:56:58
833,16	4.406	127.576	10:57:07
833,22	1.016	128.592	10:57:07
833,25	565	129.157	10:57:20
833,26	409	129.566	10:57:20
833,28	161	129.727	10:57:20
833,31	151	129.878	10:57:20
833,33	38	129.916	10:57:20
833,34	266	130.182	10:57:20
833,35	169	130.351	10:57:20
833,42	204	130.555	10:57:20
833,45	5.761	136.316	10:57:21
833,49	710	137.026	10:57:21
833,48	3.597	140.623	10:57:27
833,57	928	141.551	10:57:30
833,59	4.515	146.066	10:57:33
833,69	2.317	148.383	10:57:35
833,70	4.646	153.029	10:57:37
833,71	661	153.690	10:57:38
833,73	7.456	161.146	10:57:38
833,76	3.681	164.827	10:57:38
833,75	869	165.696	10:57:47
833,76	1.300	166.996	10:57:52
833,78	609	167.605	10:57:56
833,76	1.411	169.016	10:57:58
833,77	1.531	170.547	10:58:04
833,76	500	171.047	10:58:04
833,95	1.172	172.219	10:58:10
833,99	847	173.066	10:58:10
833,98	4.241	177.307	10:58:11
834,05	4.149	181.456	10:58:14
834,03	1.306	182.762	10:58:17
834,01	1.749	184.511	10:58:19
834,02	459	184.970	10:58:24
834,07	500	185.470	10:58:26
834,08	1.204	186.674	10:58:26
834,10	990	187.664	10:58:30
834,14	253	187.917	10:58:31
834,15	2.858	190.775	10:58:31
834,23	1.490	192.265	10:58:31
834,31	7	192.272	10:58:31
834,28	3.058	195.330	10:58:32
834,26	3.184	198.514	10:58:34
834,27	698	199.212	10:58:39
834,28	285	199.497	10:58:39
834,27	2.200	201.697	10:58:39
834,28	350	202.047	10:58:41
834,25	598	202.645	10:58:44
834,26	697	203.342	10:58:46
834,40	351	203.693	10:58:46
834,39	589	204.282	10:58:48
834,38	241	204.523	10:58:48
834,42	417	204.940	10:58:53
834,38	334	205.274	10:58:55
834,41	471	205.745	10:58:58
834,27	1.133	206.878	10:59:15
834,28	595	207.473	10:59:22
834,26	5.320	212.793	10:59:46
834,23	961	213.754	11:00:08
834,27	3.765	217.519	11:00:13
834,24	5.557	223.076	11:00:14
834,23	303	223.379	11:00:17
834,30	225	223.604	11:00:18
834,31	5.074	228.678	11:00:23
834,33	642	229.320	11:00:30
834,27	380	229.700	11:00:31
834,23	20	229.720	11:00:32
834,20	474	230.194	11:00:35
834,18	9.842	240.036	11:00:44
834,12	300	240.336	11:00:46
834,19	1.500	241.836	11:00:47
834,10	3.762	245.598	11:00:52
833,94	5.460	251.058	11:00:53
834,02	950	252.008	11:00:53
834,06	1.427	253.435	11:00:53
834,16	1.121	254.556	11:01:05
834,10	1.282	255.838	11:01:06
833,98	2.020	257.858	11:01:06
834,06	2.279	260.137	11:01:06
834,10	976	261.113	11:01:06
833,98	2.303	263.416	11:01:07
833,92	12	263.428	11:01:11
833,91	618	264.046	11:01:14
833,92	374	264.420	11:01:16
833,93	3.958	268.378	11:01:16
834,04	11.609	279.987	11:01:23
833,94	737	280.724	11:01:23
833,90	20	280.744	11:01:23
833,92	10	280.754	11:01:24
833,99	20	280.774	11:01:27
834,05	2.326	283.100	11:01:31
834,07	200	283.300	11:01:32
834,10	5.000	288.300	11:01:33
834,09	27	288.327	11:01:34
834,04	3.520	291.847	11:01:37
834,01	2.881	294.728	11:01:38
834,00	113	294.841	11:01:41
834,02	35	294.876	11:01:41
834,00	2.215	297.091	11:01:44
833,99	633	297.724	11:01:45
834,01	16.245	313.969	11:01:48
833,99	1.083	315.052	11:01:49
834,01	215	315.267	11:01:49
834,02	417	315.684	11:01:50
834,04	1.150	316.834	11:01:54
834,06	5.000	321.834	11:01:55
834,09	2.770	324.604	11:02:02
834,17	260	324.864	11:02:05
834,19	100	324.964	11:02:05
834,09	228	325.192	11:02:08
834,10	4.505	329.697	11:02:09
834,12	767	330.464	11:02:09
834,10	51	330.515	11:02:16
834,06	2.508	333.023	11:02:35
834,03	1.157	334.180	11:02:35
834,04	937	335.117	11:02:38
834,01	2	335.119	11:02:46
834,03	394	335.513	11:02:48
834,05	485	335.998	11:02:48
833,97	1	335.999	11:02:51
833,96	5.685	341.684	11:02:54
833,95	50	341.734	11:02:54
833,85	3.637	345.371	11:03:02
833,86	250	345.621	11:03:07
833,94	2.784	348.405	11:03:11
833,95	3.337	351.742	11:03:15
833,99	5.247	356.989	11:03:16
834,00	3.884	360.873	11:03:16
833,99	818	361.691	11:03:17
834,00	733	362.424	11:03:18
834,05	613	363.037	11:03:18
834,02	130	363.167	11:03:26
834,06	11.898	375.065	11:03:30
834,10	6.397	381.462	11:03:31
834,12	590	382.052	11:03:39
834,10	3.341	385.393	11:03:43
834,09	48.283	433.676	11:04:07
834,11	5.383	439.059	11:04:08
834,09	634	439.693	11:04:09
834,08	2.836	442.529	11:04:12
834,04	301.223	743.752	11:04:18
834,06	1.250	745.002	11:04:21
834,08	989	745.991	11:04:27
834,09	111	746.102	11:04:27
834,07	1.000	747.102	11:04:27
834,10	2.298	749.400	11:04:33
834,11	435	749.835	11:04:33
834,15	81	749.916	11:04:35
834,14	1.269	751.185	11:04:39
834,17	30	751.215	11:04:40
834,18	3.017	754.232	11:04:44
834,17	459	754.691	11:04:44
834,14	1.291	755.982	11:04:46
834,12	4.298	760.280	11:04:48
834,16	2.765	763.045	11:04:50
834,17	101	763.146	11:04:57
834,13	387	763.533	11:04:57
834,09	140	763.673	11:04:59
834,21	760	764.433	11:05:08
834,23	500	764.933	11:05:08
834,25	5.482	770.415	11:05:09
834,20	1.409	771.824	11:05:12
834,21	1.306	773.130	11:05:14
834,19	2.800	775.930	11:05:18
834,21	6.372	782.302	11:05:18
834,18	650	782.952	11:05:25
834,62	1	782.953	11:05:27
834,58	1.010	783.963	11:05:33
834,55	1.908	785.871	11:05:48
834,58	139	786.010	11:05:50
834,60	1.054	787.064	11:05:51
834,57	550	787.614	11:05:55
834,54	3.778	791.392	11:05:57
834,55	3.075	794.467	11:06:02
834,54	3.632	798.099	11:06:21
834,52	235	798.334	11:06:21
834,51	1.030	799.364	11:06:21
834,50	1.818	801.182	11:06:23
834,48	958	802.140	11:06:25
834,47	17.188	819.328	11:06:25
834,50	1.936	821.264	11:06:25
834,46	877	822.141	11:06:25
834,45	1.025	823.166	11:06:26
834,38	790	823.956	11:06:27
834,36	7.891	831.847	11:06:41
834,38	2.808	834.655	11:06:42
834,36	2.747	837.402	11:06:42
834,39	1.000	838.402	11:06:43
834,40	327	838.729	11:06:44
834,37	1.703	840.432	11:06:44
834,35	2.972	843.404	11:06:45
834,37	541	843.945	11:06:45
834,34	1.358	845.303	11:06:46
834,35	17	845.320	11:06:46
834,37	520	845.840	11:06:46
834,36	482	846.322	11:06:47
834,35	403	846.725	11:06:47
834,37	613	847.338	11:06:49
834,32	15.387	862.725	11:06:51
834,30	8.078	870.803	11:06:51
834,26	500	871.303	11:06:51
834,27	3.746	875.049	11:06:59
834,34	2.000	877.049	11:07:00
834,33	1.772	878.821	11:07:19
834,37	1.053	879.874	11:07:24
834,36	2.111	881.985	11:07:31
834,33	3.268	885.253	11:07:52
834,34	5.358	890.611	11:08:06
834,26	1.773	892.384	11:08:10
834,22	4.651	897.035	11:08:10
834,26	1.549	898.584	11:08:10
834,22	2.719	901.303	11:08:14
834,23	4.181	905.484	11:08:25
834,17	601	906.085	11:08:27
834,21	8.962	915.047	11:08:29
834,18	196	915.243	11:08:34
834,21	1.530	916.773	11:08:36
834,20	1.477	918.250	11:08:49
834,17	204	918.454	11:08:49
834,19	272	918.726	11:08:54
834,17	1.350	920.076	11:08:57
834,16	1.125	921.201	11:09:05
834,35	6.835	928.036	11:09:21
834,36	299	928.335	11:09:23
834,39	6	928.341	11:09:24
834,41	1.488	929.829	11:09:24
834,42	1.946	931.775	11:09:24
834,41	934	932.709	11:09:25
834,49	872	933.581	11:09:26
834,47	1.727	935.308	11:09:36
834,46	2.145	937.453	11:09:41
834,42	9.315	946.768	11:09:55
834,40	1.261	948.029	11:10:02
834,42	755	948.784	11:10:02
834,45	687	949.471	11:10:13
834,34	2.600	952.071	11:10:26
834,32	4.022	956.093	11:10:30
834,29	369	956.462	11:10:34
834,27	1.349	957.811	11:10:34
834,26	1.229	959.040	11:10:37
834,23	6.015	965.055	11:10:38
834,18	5.317	970.372	11:10:48
834,15	1.063	971.435	11:10:48
834,11	65	971.500	11:10:48
834,08	275	971.775	11:10:48
834,04	584	972.359	11:10:48
834,01	1.649	974.008	11:10:55
833,99	393	974.401	11:10:55
834,00	3.483	977.884	11:11:01
834,03	20	977.904	11:11:03
834,02	717	978.621	11:11:03
834,04	2.154	980.775	11:11:05
834,02	1.001	981.776	11:11:06
834,01	1.710	983.486	11:11:12
834,03	9.210	992.696	11:11:37
834,01	79	992.775	11:11:45
834,04	67	992.842	11:11:51
834,06	137	992.979	11:11:52
834,08	2.367	995.346	11:11:59
834,07	3.114	998.460	11:12:02
834,00	464	998.924	11:12:05
833,93	3.367	1.002.291	11:12:06
833,90	467	1.002.758	11:12:06
833,86	548	1.003.306	11:12:14
833,78	1.837	1.005.143	11:12:16
833,74	842	1.005.985	11:12:17
833,75	3.449	1.009.434	11:12:26
833,79	3.025	1.012.459	11:12:30
833,81	200	1.012.659	11:12:30
833,83	200	1.012.859	11:12:30
833,79	561	1.013.420	11:12:40
833,68	1	1.013.421	11:12:41
833,79	3	1.013.424	11:12:41
833,86	44	1.013.468	11:12:41
833,79	7	1.013.475	11:12:41
833,77	45	1.013.520	11:12:41
833,79	64	1.013.584	11:12:43
833,83	1.354	1.014.938	11:12:53
833,79	292	1.015.230	11:12:54
833,77	8	1.015.238	11:12:56
833,76	2	1.015.240	11:12:57
833,74	1.427	1.016.667	11:13:15
833,78	1.157	1.017.824	11:13:24
833,74	2.815	1.020.639	11:13:33
833,77	106	1.020.745	11:13:38
833,79	1.067	1.021.812	11:13:38
833,74	1.184	1.022.996	11:13:39
833,75	704	1.023.700	11:13:50
833,72	1.196	1.024.896	11:14:02
833,80	553	1.025.449	11:14:04
833,84	1.431	1.026.880	11:14:18
833,83	860	1.027.740	11:14:27
833,84	274	1.028.014	11:14:27
833,80	40	1.028.054	11:14:28
833,77	256	1.028.310	11:14:28
833,84	536	1.028.846	11:14:31
833,81	1.963	1.030.809	11:14:49

Τιμές Μετοχών

« Επιστροφή στις Μετοχές

FT140

 833,81

Μεταβολή 1,25 (0,15%)

Πράξεις

Ιστορικό