Χρηματιστήριο \

FOURLIS Α.Ε. (ΚΟ)
ΦΡΛΚ
ΦΡΛΚ

FOURLIS Α.Ε. (ΚΟ)

4.4200
-0.0350 -0.7856%
01/08/2025 , 17:25 Πρ. Κλείσιμο 4.4550
Χαμηλό Υψηλό
4,35 4,46
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,45 4,54
STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY
TimePriceVolumeBid PriceAsk PriceLastSaleSideInstruction Phase?
17:10:13.032 4,42 228,00 4,45 4,35IP
17:10:13.032 4,42 185,00 4,45 4,35IP
17:10:13.032 4,42 30,00 4,45 4,35IP
17:10:13.032 4,42 127,00 4,45 4,35IP
17:10:13.031 4,42 930,00 4,45 4,35IP
17:10:13.031 4,42 51,00 4,45 4,35IP
16:56:35.639 4,41 200,00 4,41 4,42BT
16:55:28.267 4,42 15,00 4,41 4,42ST
16:52:11.396 4,41 137,00 4,41 4,42BT
16:52:10.234 4,41 1.000,00 4,41 4,41ST
16:51:30.526 4,40 200,00 4,39 4,40ST
16:51:13.680 4,40 500,00 4,40 4,41BT
16:51:10.953 4,40 500,00 4,40 4,41BT
16:48:39.936 4,38 100,00 4,38 4,41BT
16:48:07.741 4,40 141,00 4,40 4,41BT
16:48:07.391 4,40 5,00 4,40 4,41BT
16:47:53.744 4,40 354,00 4,40 4,41BT
16:47:53.689 4,40 500,00 4,38 4,40ST
16:47:22.885 4,40 1.000,00 4,40 4,41BT
16:46:05.348 4,38 250,00 4,38 4,41BT
16:44:36.082 4,40 500,00 4,40 4,41BT
16:44:08.443 4,40 500,00 4,38 4,40ST
16:42:37.905 4,40 4,00 4,40 4,41BT
16:42:37.871 4,40 109,00 4,40 4,41BT
16:42:37.871 4,40 27,00 4,40 4,41BT
16:42:37.871 4,40 290,00 4,40 4,41BT
16:42:37.836 4,40 216,00 4,40 4,41BT
16:42:20.315 4,40 94,00 4,38 4,40ST
16:42:20.315 4,40 400,00 4,38 4,40ST
16:41:21.832 4,38 64,00 4,39 4,40BT
16:41:21.832 4,39 36,00 4,39 4,40BT
16:40:58.403 4,39 25,00 4,39 4,40BT
16:40:58.403 4,39 475,00 4,39 4,40BT
16:40:56.867 4,40 256,00 4,39 4,39ST
16:40:56.867 4,40 500,00 4,39 4,39ST
16:40:56.867 4,39 125,00 4,39 4,39ST
16:40:56.867 4,39 100,00 4,39 4,39ST
16:39:54.519 4,39 25,00 4,39 4,40BT
16:29:59.971 4,39 250,00 4,39 4,41BT
16:25:13.252 4,41 400,00 4,38 4,41ST
16:24:56.197 4,40 500,00 4,38 4,40ST
16:24:46.168 4,40 136,00 4,38 4,40ST
16:21:44.751 4,38 708,00 4,39 4,40BT
16:21:44.751 4,39 250,00 4,39 4,40BT
16:21:44.751 4,39 142,00 4,39 4,40BT
16:20:04.710 4,39 358,00 4,39 4,40BT
16:20:04.710 4,39 43,00 4,39 4,40BT
16:20:04.710 4,39 99,00 4,39 4,40BT
16:20:04.710 4,39 500,00 4,39 4,40BT
16:19:03.223 4,40 42,00 4,39 4,40ST
16:19:03.158 4,40 54,00 4,40 4,40BT
16:19:03.158 4,40 18,00 4,40 4,40BT
16:19:03.158 4,40 150,00 4,40 4,40BT
16:08:49.096 4,40 100,00 4,40 4,40BT
16:07:52.175 4,40 100,00 4,40 4,41BT
16:05:07.195 4,40 150,00 4,39 4,40ST
16:03:09.164 4,38 125,00 4,38 4,40BT
16:00:27.558 4,40 10,00 4,39 4,40ST
15:58:04.470 4,38 204,00 4,35 4,38ST
15:58:02.231 4,35 981,00 4,37 4,38BT
15:58:02.231 4,37 200,00 4,37 4,38BT
15:58:02.231 4,37 32,00 4,37 4,38BT
15:57:56.088 4,38 250,00 4,38 4,40BT
15:56:02.382 4,38 750,00 4,40 4,40BT
15:56:02.382 4,39 250,00 4,40 4,40BT
15:56:02.382 4,39 500,00 4,40 4,40BT
15:56:02.382 4,39 500,00 4,40 4,40BT
15:56:02.382 4,40 2.000,00 4,40 4,40BT
15:56:02.382 4,40 400,00 4,40 4,40BT
15:55:20.600 4,40 1.500,00 4,40 4,41BT
15:55:20.600 4,40 37,00 4,40 4,41BT
15:55:10.298 4,41 3,00 4,40 4,41ST
15:55:10.258 4,41 28,00 4,40 4,41ST
15:55:10.220 4,41 21,00 4,40 4,41ST
15:55:10.220 4,41 1,00 4,40 4,41ST
15:53:50.493 4,41 11,00 4,40 4,41ST
15:53:50.461 4,41 25,00 4,40 4,41ST
15:53:50.433 4,41 22,00 4,40 4,41ST
15:53:50.398 4,41 23,00 4,40 4,41ST
15:53:50.366 4,41 24,00 4,40 4,41ST
15:53:50.318 4,41 28,00 4,40 4,41ST
15:53:50.287 4,41 21,00 4,40 4,41ST
15:53:50.255 4,41 18,00 4,40 4,41ST
15:53:50.227 4,41 18,00 4,40 4,41ST
15:53:50.227 4,41 1,00 4,40 4,41ST
15:52:19.660 4,40 35,00 4,40 4,40ST
15:52:19.520 4,40 7,00 4,40 4,41BT
15:52:19.426 4,40 33,00 4,40 4,40ST
15:52:19.402 4,40 367,00 4,40 4,41BT
15:51:18.403 4,40 1.000,00 4,40 4,41BT
15:50:41.165 4,41 63,00 4,40 4,41ST
15:50:41.118 4,41 162,00 4,40 4,41ST
15:49:43.589 4,40 633,00 4,41 4,42BT
15:49:43.589 4,41 117,00 4,41 4,42BT
15:49:43.589 4,41 250,00 4,41 4,42BT
15:43:50.712 4,41 100,00 4,41 4,43BT
15:39:56.454 4,40 100,00 4,41 4,43BT
15:39:56.454 4,40 500,00 4,41 4,43BT
15:39:56.454 4,41 250,00 4,41 4,43BT
15:39:56.454 4,41 150,00 4,41 4,43BT
15:34:16.483 4,40 1.772,00 4,38 4,40ST
15:34:00.433 4,40 400,00 4,38 4,40ST
15:32:33.243 4,38 500,00 4,38 4,40BT
15:30:48.179 4,40 2.757,00 4,38 4,40ST
15:30:48.179 4,40 243,00 4,38 4,40ST
15:29:29.909 4,37 968,00 4,37 4,40BT
15:29:29.909 4,37 32,00 4,37 4,40BT
15:28:40.228 4,37 68,00 4,37 4,40BT
15:28:40.228 4,37 78,00 4,37 4,40BT
15:28:35.096 4,39 1,00 4,39 4,40BT
15:28:32.642 4,39 9,00 4,39 4,40BT
15:28:32.611 4,39 240,00 4,39 4,40BT
15:28:32.611 4,39 250,00 4,39 4,40BT
15:28:32.611 4,39 500,00 4,39 4,40BT
15:28:32.568 4,40 1,00 4,40 4,40BT
15:28:00.405 4,40 3,00 4,40 4,40BT
15:28:00.374 4,40 96,00 4,40 4,40BT
15:28:00.374 4,40 299,00 4,40 4,40BT
15:27:50.077 4,40 100,00 4,40 4,40BT
15:27:49.709 4,40 1,00 4,40 4,40BT
15:27:49.709 4,40 250,00 4,40 4,40BT
15:27:49.709 4,40 29,00 4,40 4,40BT
15:27:49.637 4,40 221,00 4,40 4,40BT
15:27:49.637 4,40 100,00 4,40 4,40BT
15:27:49.573 4,40 400,00 4,40 4,40BT
15:27:49.509 4,40 2.721,00 4,42 4,44BT
15:27:49.509 4,41 250,00 4,42 4,44BT
15:27:49.509 4,41 250,00 4,42 4,44BT
15:27:49.509 4,41 500,00 4,42 4,44BT
15:27:49.509 4,41 500,00 4,42 4,44BT
15:27:49.509 4,41 500,00 4,42 4,44BT
15:27:49.509 4,41 250,00 4,42 4,44BT
15:27:49.509 4,42 500,00 4,42 4,44BT
15:20:29.393 4,42 300,00 4,41 4,42ST
15:20:29.393 4,42 584,00 4,41 4,42ST
15:19:59.156 4,42 16,00 4,42 4,44BT
15:19:59.153 4,42 99,00 4,42 4,44BT
15:19:59.153 4,42 500,00 4,42 4,44BT
15:19:59.153 4,42 1,00 4,42 4,44BT
15:19:23.524 4,42 99,00 4,42 4,44BT
15:19:23.524 4,42 1,00 4,42 4,44BT
15:19:19.969 4,42 47,00 4,42 4,44BT
15:09:28.539 4,42 100,00 4,42 4,44BT
15:02:28.739 4,43 2.000,00 4,42 4,43ST
14:43:18.626 4,42 2,00 4,42 4,44BT
14:41:16.590 4,43 200,00 4,42 4,43ST
14:41:16.590 4,43 2.000,00 4,42 4,43ST
14:41:03.719 4,42 89,00 4,42 4,43BT
14:41:03.719 4,42 250,00 4,42 4,43BT
14:41:03.719 4,42 150,00 4,42 4,43BT
14:41:03.719 4,42 48,00 4,42 4,43BT
14:38:24.592 4,42 2,00 4,42 4,43BT
14:37:43.873 4,43 2,00 4,42 4,43ST
14:37:43.838 4,43 251,00 4,43 4,44BT
14:37:43.811 4,43 68,00 4,42 4,43ST
14:37:43.774 4,43 250,00 4,43 4,44BT
14:37:43.715 4,43 116,00 4,42 4,43ST
14:37:43.698 4,43 360,00 4,42 4,43ST
14:37:43.652 4,43 376,00 4,42 4,43ST
14:37:43.613 4,43 148,00 4,43 4,44BT
14:13:39.591 4,43 2,00 4,43 4,45BT
14:01:14.608 4,46 1.000,00 4,43 4,45ST
14:01:14.608 4,46 1.000,00 4,43 4,45ST
14:01:14.608 4,46 500,00 4,43 4,45ST
14:01:14.608 4,45 50,00 4,43 4,45ST
14:01:14.608 4,45 200,00 4,43 4,45ST
13:52:55.180 4,44 1.000,00 4,42 4,44ST
13:52:55.180 4,44 398,00 4,42 4,44ST
13:52:41.138 4,44 130,00 4,42 4,44ST
13:52:17.071 4,43 100,00 4,42 4,43ST
13:35:49.388 4,40 236,00 4,40 4,44BT
13:32:27.340 4,40 743,00 4,41 4,44BT
13:32:27.340 4,40 723,00 4,41 4,44BT
13:32:27.340 4,41 34,00 4,41 4,44BT
13:32:27.340 4,41 250,00 4,41 4,44BT
13:32:27.340 4,41 250,00 4,41 4,44BT
13:13:53.452 4,41 250,00 4,41 4,44BT
12:59:09.147 4,40 1.000,00 4,40 4,44BT
12:59:04.982 4,41 1.500,00 4,41 4,44BT
12:59:04.982 4,41 250,00 4,41 4,44BT
12:59:04.982 4,41 250,00 4,41 4,44BT
12:58:24.613 4,44 602,00 4,41 4,43ST
12:58:24.613 4,44 200,00 4,41 4,43ST
12:58:24.613 4,44 500,00 4,41 4,43ST
12:58:24.613 4,44 426,00 4,41 4,43ST
12:58:24.613 4,43 100,00 4,41 4,43ST
12:58:24.613 4,43 120,00 4,41 4,43ST
12:58:24.613 4,43 52,00 4,41 4,43ST
12:49:01.060 4,41 125,00 4,41 4,43BT
12:44:00.687 4,41 152,00 4,41 4,41ST
12:44:00.657 4,41 98,00 4,41 4,43BT
12:44:00.657 4,41 250,00 4,41 4,43BT
12:27:54.143 4,43 348,00 4,41 4,43ST
12:27:54.143 4,43 137,00 4,41 4,43ST
12:27:54.143 4,43 200,00 4,41 4,43ST
12:27:54.143 4,43 315,00 4,41 4,43ST
12:19:02.675 4,43 685,00 4,40 4,42ST
12:19:02.675 4,43 500,00 4,40 4,42ST
12:19:02.675 4,42 127,00 4,40 4,42ST
12:19:02.675 4,42 388,00 4,40 4,42ST
12:19:02.675 4,42 300,00 4,40 4,42ST
12:13:00.227 4,40 98,00 4,40 4,42BT
12:12:42.388 4,42 500,00 4,40 4,42ST
12:11:30.893 4,42 235,00 4,40 4,42ST
12:11:30.893 4,42 100,00 4,40 4,42ST
12:11:30.893 4,42 100,00 4,40 4,42ST
12:11:30.893 4,42 100,00 4,40 4,42ST
12:11:30.893 4,42 100,00 4,40 4,42ST
12:11:30.893 4,42 100,00 4,40 4,42ST
12:11:30.893 4,42 100,00 4,40 4,42ST
12:11:30.893 4,42 100,00 4,40 4,42ST
12:11:30.893 4,42 65,00 4,40 4,42ST
12:11:05.781 4,42 500,00 4,40 4,42ST
12:10:18.793 4,41 3.100,00 4,40 4,41ST
12:10:18.793 4,41 400,00 4,40 4,41ST
12:10:05.091 4,40 1.000,00 4,39 4,40ST
12:10:05.091 4,40 179,00 4,39 4,40ST
12:08:09.755 4,37 111,00 4,37 4,40BT
12:08:01.891 4,40 3,00 4,40 4,41BT
12:08:01.876 4,40 225,00 4,40 4,41BT
12:08:01.844 4,40 520,00 4,40 4,41BT
12:07:48.347 4,39 500,00 4,39 4,41BT
12:06:50.726 4,39 73,00 4,39 4,39ST
12:06:50.695 4,39 96,00 4,39 4,39ST
12:06:50.646 4,39 87,00 4,39 4,39ST
12:06:50.615 4,39 250,00 4,40 4,40BT
12:06:50.615 4,39 146,00 4,40 4,40BT
12:06:50.615 4,40 250,00 4,40 4,40BT
12:06:50.615 4,40 98,00 4,40 4,40BT
12:01:49.291 4,40 1,00 4,40 4,42BT
12:01:49.277 4,40 3,00 4,40 4,42BT
12:01:49.205 4,40 1.748,00 4,40 4,42BT
12:01:49.205 4,40 252,00 4,40 4,42BT
11:56:18.667 4,40 1.748,00 4,41 4,41BT
11:56:18.667 4,40 1,00 4,41 4,41BT
11:56:18.667 4,41 250,00 4,41 4,41BT
11:56:18.667 4,41 1,00 4,41 4,41BT
11:53:13.942 4,41 4,00 4,41 4,41BT
11:53:13.903 4,41 495,00 4,41 4,41BT
11:53:13.837 4,41 4,00 4,41 4,42BT
11:53:13.786 4,41 246,00 4,41 4,42BT
11:53:13.786 4,41 29,00 4,41 4,42BT
11:53:13.786 4,41 62,00 4,41 4,42BT
11:49:15.013 4,41 438,00 4,40 4,41ST
11:49:10.239 4,40 2,00 4,40 4,41BT
11:49:10.194 4,40 277,00 4,40 4,41BT
11:49:09.093 4,40 1.299,00 4,40 4,42BT
11:47:03.639 4,40 214,00 4,39 4,40ST
11:47:03.638 4,40 207,00 4,39 4,40ST
11:46:29.915 4,40 1.793,00 4,39 4,40ST
11:43:17.323 4,41 500,00 4,39 4,41ST
11:41:54.807 4,39 1,00 4,39 4,41BT
11:41:25.304 4,39 200,00 4,39 4,40BT
11:41:10.909 4,39 153,00 4,39 4,42BT
11:38:59.982 4,39 107,00 4,39 4,42BT
11:38:23.632 4,39 100,00 4,39 4,42BT
11:38:23.610 4,42 35,00 4,42 4,43BT
11:38:23.581 4,42 415,00 4,42 4,43BT
11:38:23.559 4,42 100,00 4,39 4,40ST
11:38:23.558 4,41 450,00 4,39 4,40ST
11:38:23.558 4,41 500,00 4,39 4,40ST
11:38:23.558 4,40 500,00 4,39 4,40ST
11:30:17.245 4,36 623,00 4,36 4,36ST
11:30:16.210 4,36 1.000,00 4,35 4,36ST
11:30:01.637 4,36 253,00 4,36 4,36ST
11:29:39.153 4,36 500,00 4,35 4,36ST
11:29:39.153 4,36 247,00 4,35 4,36ST
11:28:50.018 4,36 153,00 4,36 4,36BT
11:28:50.018 4,36 400,00 4,36 4,36ST
11:28:50.017 4,36 500,00 4,36 4,36ST
11:28:49.994 4,37 25,00 4,39 4,41BT
11:28:49.994 4,38 100,00 4,39 4,41BT
11:28:49.994 4,38 400,00 4,39 4,41BT
11:28:49.994 4,38 600,00 4,39 4,41BT
11:28:49.994 4,38 98,00 4,39 4,41BT
11:28:49.994 4,38 1,00 4,39 4,41BT
11:28:49.994 4,38 250,00 4,39 4,41BT
11:28:49.994 4,38 500,00 4,39 4,41BT
11:28:49.994 4,39 250,00 4,39 4,41BT
11:08:10.336 4,38 269,00 4,38 4,38ST
11:08:10.291 4,38 425,00 4,38 4,38ST
11:08:10.256 4,38 407,00 4,38 4,38ST
11:08:10.223 4,38 444,00 4,38 4,38ST
11:08:10.183 4,38 400,00 4,38 4,38BT
11:08:10.162 4,38 421,00 4,38 4,38ST
11:08:10.120 4,39 1.000,00 4,40 4,43BT
11:08:10.120 4,39 250,00 4,40 4,43BT
11:08:10.120 4,39 500,00 4,40 4,43BT
11:08:10.120 4,39 34,00 4,40 4,43BT
11:08:10.120 4,40 250,00 4,40 4,43BT
11:08:10.120 4,40 500,00 4,40 4,43BT
11:08:10.120 4,40 500,00 4,40 4,43BT
10:56:44.095 4,40 1.500,00 4,39 4,40ST
10:52:29.411 4,40 98,00 4,40 4,40BT
10:52:29.411 4,40 98,00 4,40 4,40BT
10:52:29.304 4,40 500,00 4,40 4,44BT
10:29:44.343 4,39 99,00 4,59 4,00IP
10:29:44.343 4,39 1,00 4,59 4,00IP