LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 16/10/19
4ος χρόνος, ημέρα 1445η
FTSE® ΧΑ Β
(ΔΒΠ)
  •  Τελευταία δεδομένα για τον Δείκτη: 16-10-2019, 17:59 (με 15λεπτη καθυστέρηση)
  • Όλες οι μετοχές
2550,530 €
-11,83 (-0,46%)
Υψηλό Ημέρας
2,576,46
Χαμηλό Ημέρας
2,550,40
Υψηλό Εβδομάδας
2,589,23
Χαμηλό Εβδομάδας
2,509,53
Υψηλό Μήνα
2,702,62
Χαμηλό Μήνα
2,416,53
Υψηλό 52 εβδ.
2,967,88
Χαμηλό 52 εβδ.
1,779,28
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΔΒΠ
  • 2550,530 €
    (%)
  • 2,565,45
  • 298.038
  • 2.049.250 €
  • 652
  • -
  • -
  • 0 €
  • 0
  • Νέα Μετοχή
Τελευταία Ενημέρωση 16-10-2019 , 17:59:02
    10:00
    11:00
    12:00
    13:00
    14:00
    15:00
    16:00
    17:00
    Τιμή Όγκος Ώρα
    2.562,360 410.626 17:19:38
    2.565,450 713 10:30:32
    2.565,450 713 10:31:32
    2.565,450 713 10:32:32
    2.565,830 973 10:33:32
    2.563,990 1.123 10:34:32
    2.563,990 1.123 10:35:32
    2.563,990 1.123 10:36:32
    2.563,990 1.323 10:37:32
    2.565,830 1.444 10:38:32
    2.565,830 1.444 10:39:32
    2.566,460 1.684 10:40:32
    2.566,460 2.024 10:41:32
    2.566,460 2.024 10:42:32
    2.570,140 3.524 10:44:02
    2.570,140 3.524 10:44:32
    2.572,490 5.414 10:45:32
    2.572,490 5.414 10:46:32
    2.573,620 5.976 10:47:32
    2.570,860 5.976 10:48:32
    2.571,220 6.822 10:49:32
    2.573,980 8.302 10:50:32
    2.574,900 8.802 10:51:32
    2.574,900 8.802 10:52:32
    2.572,640 10.929 10:53:32
    2.572,640 12.015 10:54:32
    2.572,640 12.115 10:56:02
    2.572,640 12.115 10:56:32
    2.571,720 12.215 10:58:02
    2.571,720 12.215 10:58:32
    2.572,640 12.615 10:59:32
    2.568,960 14.134 11:01:02
    2.568,960 14.134 11:02:02
    2.568,960 14.160 11:02:32
    2.568,710 15.067 11:03:32
    2.564,040 25.805 11:05:02
    2.562,550 26.819 11:05:32
    2.560,830 28.119 11:06:32
    2.560,730 28.319 11:08:02
    2.560,730 28.719 11:08:32
    2.556,130 29.655 11:09:32
    2.555,770 30.701 11:10:32
    2.558,740 31.251 11:11:32
    2.559,310 31.751 11:12:32
    2.559,310 32.351 11:13:32
    2.558,380 32.991 11:14:32
    2.559,050 33.970 11:15:32
    2.559,350 33.999 11:17:02
    2.559,350 33.999 11:17:32
    2.558,680 35.459 11:18:32
    2.558,680 35.459 11:19:32
    2.558,680 35.459 11:20:32
    2.558,550 36.859 11:21:32
    2.565,780 38.301 11:23:02
    2.564,860 38.625 11:23:32
    2.566,350 39.289 11:24:32
    2.566,910 40.072 11:25:32
    2.565,780 44.951 11:26:32
    2.565,780 53.956 11:27:32
    2.566,710 59.606 11:28:32
    2.566,450 61.434 11:29:32
    2.566,450 61.990 11:30:32
    2.566,450 62.040 11:31:32
    2.567,830 64.087 11:32:32
    2.565,430 71.708 11:33:32
    2.565,430 73.194 11:34:32
    2.565,430 75.810 11:35:32
    2.566,350 76.963 11:36:32
    2.566,350 76.963 11:37:32
    2.566,350 76.963 11:38:32
    2.566,350 76.963 11:39:32
    2.565,430 77.053 11:40:32
    2.565,430 77.053 11:41:32
    2.565,430 77.053 11:42:32
    2.565,990 77.108 11:43:32
    2.565,260 77.448 11:44:32
    2.562,810 77.558 11:45:32
    2.562,810 77.558 11:46:32
    2.562,810 77.558 11:47:32
    2.564,860 78.081 11:48:32
    2.565,420 78.998 11:49:32
    2.566,350 79.018 11:50:32
    2.566,350 79.018 11:51:32
    2.566,350 79.830 11:52:32
    2.566,700 80.644 11:53:32
    2.566,130 80.896 11:54:32
    2.567,060 81.249 11:55:32
    2.567,060 81.254 11:56:32
    2.567,060 81.400 11:57:32
    2.567,060 81.480 11:58:32
    2.567,060 81.480 11:59:32
    2.567,060 81.480 12:00:32
    2.568,190 81.541 12:01:32
    2.568,750 81.591 12:02:32
    2.566,910 83.643 12:04:02
    2.565,990 84.143 12:05:02
    2.565,990 84.143 12:05:32
    2.567,830 85.173 12:06:32
    2.567,830 85.239 12:07:32
    2.567,830 85.239 12:08:32
    2.566,550 85.789 12:09:32
    2.566,550 86.469 12:10:32
    2.566,550 86.469 12:11:32
    2.564,190 87.471 12:12:32
    2.564,750 87.571 12:13:32
    2.564,190 87.879 12:14:32
    2.565,880 88.055 12:15:32
    2.561,930 88.465 12:16:32
    2.561,930 88.465 12:17:32
    2.564,690 89.079 12:18:32
    2.563,770 89.408 12:20:02
    2.563,770 89.408 12:20:32
    2.568,440 93.819 12:22:02
    2.568,440 97.819 12:22:32
    2.568,440 111.839 12:24:02
    2.568,440 115.495 12:24:32
    2.568,440 117.839 12:25:32
    2.568,440 117.839 12:26:32
    2.569,710 119.200 12:27:02
    2.569,710 120.287 12:28:32
    2.569,710 120.287 12:29:32
    2.569,710 120.287 12:31:02
    2.569,710 120.287 12:31:32
    2.571,560 121.710 12:32:32
    2.571,560 124.513 12:33:32
    2.572,120 124.777 12:34:32
    2.570,170 125.221 12:35:32
    2.570,740 125.239 12:37:02
    2.570,740 125.239 12:37:32
    2.570,740 125.239 12:38:32
    2.570,740 125.770 12:39:32
    2.570,380 127.093 12:41:02
    2.570,380 127.093 12:41:32
    2.570,950 127.120 12:42:32
    2.570,950 127.120 12:43:32
    2.570,950 127.476 12:44:32
    2.570,950 127.742 12:45:32
    2.570,950 127.742 12:46:32
    2.571,450 127.784 12:47:32
    2.571,450 127.784 12:48:32
    2.572,500 130.873 12:49:32
    2.573,800 132.220 12:50:32
    2.574,930 133.096 12:51:32
    2.576,330 139.435 12:52:32
    2.574,970 140.188 12:53:32
    2.574,970 140.464 12:54:32
    2.574,970 140.464 12:55:32
    2.574,970 140.464 12:56:32
    2.574,970 140.464 12:57:32
    2.572,210 141.269 12:58:32
    2.574,050 141.272 12:59:32
    2.574,050 141.418 13:00:32
    2.574,050 141.418 13:01:32
    2.574,050 141.418 13:02:32
    2.574,050 141.918 13:03:32
    2.572,500 145.036 13:04:32
    2.573,490 145.887 13:06:02
    2.573,490 145.887 13:06:32
    2.574,620 146.487 13:08:02
    2.574,620 146.487 13:09:02
    2.574,060 146.887 13:09:32
    2.574,060 147.526 13:10:32
    2.574,060 147.526 13:11:32
    2.574,060 147.526 13:12:32
    2.573,140 148.026 13:14:02
    2.574,060 148.251 13:14:32
    2.573,140 148.540 13:15:32
    2.573,770 148.797 13:16:32
    2.573,770 148.797 13:17:32
    2.571,000 149.902 13:18:32
    2.573,350 153.891 13:19:32
    2.573,350 155.815 13:20:32
    2.572,010 156.403 13:21:32
    2.572,010 156.403 13:22:32
    2.570,170 157.326 13:23:32
    2.570,170 157.525 13:24:32
    2.570,170 157.725 13:25:32
    2.569,250 158.775 13:26:32
    2.571,090 158.922 13:27:32
    2.571,090 158.922 13:28:32
    2.571,090 158.922 13:29:32
    2.569,250 159.089 13:30:32
    2.569,250 159.260 13:31:32
    2.569,250 159.260 13:32:32
    2.569,250 159.360 13:33:32
    2.569,250 160.503 13:34:32
    2.569,250 160.503 13:35:32
    2.569,250 160.503 13:36:32
    2.569,250 160.503 13:37:32
    2.569,250 160.820 13:38:32
    2.570,170 160.975 13:39:32
    2.570,170 160.975 13:40:32
    2.570,170 160.975 13:41:32
    2.571,090 161.501 13:42:32
    2.571,090 162.099 13:43:32
    2.571,090 162.099 13:44:32
    2.571,090 163.152 13:45:32
    2.571,090 163.152 13:47:02
    2.571,090 163.252 13:47:32
    2.572,930 164.352 13:48:32
    2.572,930 164.952 13:49:32
    2.572,930 166.096 13:50:32
    2.572,930 166.181 13:51:32
    2.572,370 166.829 13:52:32
    2.570,670 166.834 13:53:32
    2.572,520 167.932 13:54:32
    2.572,520 168.013 13:55:32
    2.572,520 168.013 13:56:32
    2.574,780 169.151 13:57:32
    2.574,780 169.351 13:58:32
    2.573,860 170.857 14:00:02
    2.573,860 170.857 14:01:02
    2.573,860 170.857 14:02:02
    2.574,780 171.857 14:02:32
    2.574,780 171.857 14:03:32
    2.574,280 173.047 14:04:32
    2.569,600 173.399 14:05:32
    2.569,600 173.399 14:06:32
    2.569,600 173.399 14:07:32
    2.569,600 173.399 14:08:32
    2.569,730 174.987 14:09:32
    2.570,290 176.018 14:11:02
    2.570,290 176.018 14:11:32
    2.568,810 176.182 14:12:32
    2.569,730 176.713 14:13:32
    2.569,730 176.713 14:14:32
    2.569,730 176.713 14:15:32
    2.570,650 177.438 14:16:32
    2.570,650 177.438 14:17:32
    2.570,650 177.438 14:18:32
    2.570,650 177.438 14:19:32
    2.570,650 177.438 14:20:32
    2.569,730 178.231 14:21:32
    2.569,730 178.231 14:22:32
    2.567,880 178.512 14:23:32
    2.567,880 178.651 14:24:32
    2.567,880 178.651 14:25:32
    2.568,810 178.716 14:27:02
    2.568,810 178.716 14:27:32
    2.568,810 178.842 14:28:32
    2.569,730 178.870 14:29:32
    2.568,930 178.910 14:30:32
    2.568,930 178.950 14:31:32
    2.569,850 179.072 14:33:02
    2.569,850 179.072 14:33:32
    2.568,930 179.122 14:34:32
    2.568,930 179.122 14:35:32
    2.569,060 179.281 14:37:02
    2.569,060 179.281 14:38:02
    2.569,060 179.281 14:39:02
    2.569,060 179.281 14:39:32
    2.569,060 179.281 14:40:32
    2.567,570 180.346 14:41:32
    2.569,060 181.124 14:42:32
    2.569,060 181.169 14:43:32
    2.569,060 181.169 14:44:32
    2.569,060 181.329 14:46:02
    2.569,020 181.829 14:46:32
    2.569,940 183.173 14:47:32
    2.569,940 183.173 14:48:32
    2.570,860 183.180 14:49:32
    2.571,780 183.798 14:50:32
    2.570,300 184.048 14:51:32
    2.572,140 184.550 14:52:32
    2.573,060 187.050 14:53:32
    2.572,140 187.637 14:54:32
    2.573,630 188.017 14:55:32
    2.574,190 188.187 14:57:02
    2.574,190 188.187 14:57:32
    2.574,190 188.187 14:58:32
    2.572,350 188.407 14:59:32
    2.572,350 188.407 15:00:32
    2.569,590 189.871 15:01:32
    2.568,990 190.430 15:02:32
    2.571,750 193.210 15:04:02
    2.571,750 193.210 15:05:02
    2.568,070 193.227 15:06:02
    2.568,070 193.227 15:07:02
    2.568,070 193.227 15:07:32
    2.569,910 193.407 15:08:32
    2.569,910 193.552 15:09:02
    2.569,910 193.553 15:10:32
    2.570,540 196.053 15:11:32
    2.570,540 202.053 15:12:32
    2.570,540 204.053 15:13:32
    2.570,540 210.053 15:14:32
    2.570,540 214.053 15:15:32
    2.570,540 214.053 15:16:32
    2.570,540 214.053 15:18:02
    2.570,540 214.053 15:18:32
    2.570,540 214.053 15:19:32
    2.570,540 214.053 15:20:32
    2.570,540 214.053 15:21:32
    2.570,540 214.053 15:22:32
    2.571,460 216.544 15:23:32
    2.570,540 217.044 15:24:32
    2.570,540 217.044 15:25:02
    2.574,220 219.227 15:26:32
    2.570,540 221.871 15:28:02
    2.568,700 222.339 15:28:32
    2.568,440 222.401 15:29:32
    2.568,440 222.401 15:30:02
    2.568,440 222.401 15:31:32
    2.564,550 223.016 15:33:02
    2.564,550 223.016 15:33:32
    2.565,470 224.150 15:34:32
    2.565,470 224.150 15:35:32
    2.567,310 224.650 15:36:32
    2.565,470 225.676 15:38:32
    2.565,470 225.726 15:39:32
    2.565,470 225.726 15:40:32
    2.566,030 225.744 15:41:32
    2.566,030 227.232 15:42:32
    2.566,960 227.684 15:43:32
    2.565,570 228.462 15:44:32
    2.566,490 230.021 15:45:32
    2.564,650 230.748 15:46:32
    2.564,650 231.143 15:47:32
    2.564,230 231.531 15:48:32
    2.563,100 233.551 15:49:32
    2.562,060 233.781 15:50:32
    2.562,980 234.135 15:52:02
    2.562,980 234.135 15:52:32
    2.562,980 234.286 15:53:32
    2.559,590 238.503 15:54:32
    2.559,590 238.558 15:55:32
    2.559,590 238.558 15:56:02
    2.559,590 238.558 15:57:32
    2.558,100 239.573 15:58:32
    2.555,880 240.542 15:59:32
    2.557,010 241.042 16:00:32
    2.557,010 241.042 16:01:32
    2.557,010 242.837 16:02:32
    2.557,580 243.037 16:03:32
    2.557,580 243.037 16:04:32
    2.557,580 243.037 16:05:32
    2.558,500 243.377 16:06:32
    2.558,000 243.553 16:07:32
    2.558,000 243.553 16:08:32
    2.560,760 244.864 16:09:32
    2.560,760 249.216 16:10:32
    2.560,760 249.368 16:11:32
    2.560,760 249.752 16:12:32
    2.560,760 250.100 16:13:32
    2.564,450 250.253 16:14:32
    2.564,450 250.253 16:15:32
    2.564,450 250.253 16:16:32
    2.564,450 250.253 16:17:32
    2.565,580 251.605 16:18:32
    2.565,580 251.605 16:19:32
    2.565,700 252.305 16:20:32
    2.563,860 253.365 16:21:32
    2.563,860 253.865 16:22:32
    2.563,860 253.865 16:23:32
    2.562,020 253.922 16:24:32
    2.561,320 254.048 16:26:02
    2.561,250 254.213 16:26:32
    2.561,170 254.713 16:27:32
    2.561,170 254.713 16:28:32
    2.563,020 255.213 16:29:32
    2.564,060 256.116 16:30:32
    2.564,060 256.116 16:31:32
    2.562,220 256.126 16:32:32
    2.562,220 256.126 16:33:32
    2.562,220 256.232 16:34:32
    2.562,530 258.973 16:35:32
    2.562,530 259.596 16:36:32
    2.562,530 260.427 16:37:32
    2.562,530 260.427 16:38:32
    2.562,530 261.481 16:39:32
    2.564,380 261.482 16:40:32
    2.564,380 263.130 16:41:32
    2.565,300 263.131 16:42:32
    2.566,810 263.418 16:43:32
    2.564,960 263.468 16:44:32
    2.565,530 263.993 16:45:32
    2.564,400 265.349 16:46:32
    2.561,990 265.904 16:47:32
    2.560,150 265.984 16:48:32
    2.561,430 266.534 16:49:32
    2.561,430 266.534 16:50:32
    2.557,740 266.896 16:51:32
    2.561,110 267.588 16:52:32
    2.557,960 268.548 16:53:32
    2.559,260 269.146 16:54:32
    2.556,500 270.310 16:55:32
    2.555,580 270.319 16:56:32
    2.551,890 270.845 16:57:32
    2.550,400 272.076 16:58:32
    2.550,970 273.564 16:59:32
    2.561,320 273.831 17:00:32
    2.561,320 273.831 17:01:32
    2.561,320 273.831 17:03:02
    2.561,320 273.831 17:03:32
    2.561,320 273.831 17:04:32
    2.561,320 273.831 17:05:32
    2.561,320 273.831 17:06:32
    2.561,320 273.831 17:07:32
    2.561,320 273.831 17:08:32
    2.561,320 273.831 17:09:32
    2.550,530 287.994 17:10:32
    2.550,530 288.564 17:11:32
    2.550,530 295.564 17:12:32
    2.550,530 297.391 17:13:32
    2.550,530 297.842 17:14:32
    2.550,530 297.892 17:15:32
    2.550,530 298.038 17:16:32
    2.550,530 298.038 17:17:32
    2.550,530 298.038 17:18:32
    2.550,530 298.038 17:19:32
    Ιανουάριος
    Φεβρουάριος
    Μάρτιος
    Απρίλιος
    Μάιος
    Ιούνιος
    Ιούλιος
    Αύγουστος
    Σεπτέμβριος
    Οκτώβριος
    Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
    16-10-2019 2.576,460 2.550,400 2.565,450 2.550,530 298.038
    15-10-2019 2.589,230 2.548,390 2.548,390 2.562,360 410.626
    14-10-2019 2.571,060 2.540,760 2.570,800 2.559,450 308.520
    11-10-2019 2.567,780 2.523,530 2.547,130 2.565,270 490.406
    10-10-2019 2.537,490 2.509,530 2.509,530 2.525,390 505.775
    09-10-2019 2.528,380 2.474,660 2.480,590 2.516,330 389.416
    08-10-2019 2.514,590 2.465,910 2.509,060 2.479,450 434.251
    07-10-2019 2.507,930 2.484,570 2.496,610 2.507,930 305.597
    04-10-2019 2.492,440 2.416,530 2.442,050 2.470,390 568.196
    03-10-2019 2.489,360 2.420,440 2.447,190 2.439,780 991.272
    02-10-2019 2.523,450 2.446,250 2.523,450 2.449,370 917.317
    01-10-2019 2.565,250 2.527,880 2.558,140 2.530,820 449.764
    30-09-2019 2.604,110 2.554,510 2.576,030 2.555,670 499.351
    27-09-2019 2.641,330 2.571,100 2.641,330 2.575,580 739.113
    26-09-2019 2.648,210 2.622,420 2.636,870 2.627,170 540.461
    25-09-2019 2.653,730 2.593,780 2.647,220 2.611,070 445.416
    24-09-2019 2.678,540 2.650,730 2.653,620 2.661,510 292.067
    23-09-2019 2.688,270 2.654,330 2.679,060 2.654,330 302.653
    20-09-2019 2.700,270 2.638,660 2.666,260 2.695,610 598.852
    19-09-2019 2.702,620 2.659,400 2.684,220 2.666,300 388.452
    18-09-2019 2.695,120 2.635,640 2.638,070 2.690,430 587.183
    17-09-2019 2.648,830 2.625,360 2.638,610 2.636,940 286.744
    16-09-2019 2.658,540 2.603,610 2.603,610 2.642,300 511.630
    13-09-2019 2.642,400 2.609,350 2.609,350 2.629,400 325.223
    12-09-2019 2.673,400 2.605,610 2.658,790 2.608,430 351.058
    11-09-2019 2.668,020 2.624,500 2.634,130 2.645,890 403.300
    10-09-2019 2.667,510 2.635,570 2.657,590 2.638,710 387.446
    09-09-2019 2.704,320 2.650,310 2.704,320 2.658,160 331.232
    06-09-2019 2.746,480 2.700,950 2.746,480 2.685,890 379.306
    05-09-2019 2.729,170 2.684,110 2.704,480 2.728,930 470.095
    04-09-2019 2.711,370 2.671,050 2.691,440 2.680,530 469.694
    03-09-2019 2.687,120 2.649,400 2.666,800 2.684,070 427.178
    02-09-2019 2.707,800 2.651,020 2.707,680 2.669,470 460.072
    30-08-2019 2.726,820 2.689,060 2.705,140 2.693,980 507.739
    29-08-2019 2.700,620 2.656,460 2.670,790 2.681,180 529.490
    28-08-2019 2.654,050 2.594,190 2.605,910 2.637,970 439.538
    27-08-2019 2.629,890 2.574,940 2.626,750 2.604,900 437.995
    26-08-2019 2.641,720 2.580,390 2.620,890 2.624,200 420.178
    23-08-2019 2.722,750 2.629,450 2.704,230 2.653,140 427.260
    22-08-2019 2.703,530 2.668,700 2.698,520 2.703,530 332.538
    21-08-2019 2.713,950 2.657,790 2.684,470 2.673,910 355.105
    20-08-2019 2.678,190 2.644,600 2.671,000 2.668,170 408.664
    19-08-2019 2.654,370 2.539,610 2.539,610 2.646,980 665.396
    16-08-2019 2.553,880 2.498,480 2.537,650 2.533,520 541.550
    15-08-2019 2.646,650 2.516,840 2.637,830 2.547,790 633.318
    14-08-2019 2.646,650 2.516,840 2.637,830 2.547,790 633.318
    13-08-2019 2.657,200 2.583,330 2.650,480 2.612,180 548.842
    12-08-2019 2.688,170 2.602,950 2.663,830 2.661,090 662.176
    09-08-2019 2.740,400 2.650,330 2.733,500 2.667,520 399.617
    08-08-2019 2.728,400 2.670,110 2.715,510 2.719,600 540.282
    07-08-2019 2.762,480 2.673,310 2.714,890 2.673,310 674.338
    06-08-2019 2.751,250 2.678,210 2.727,550 2.679,160 843.821
    05-08-2019 2.861,330 2.731,090 2.861,330 2.731,090 771.938
    02-08-2019 2.905,730 2.862,320 2.896,680 2.862,320 729.348
    01-08-2019 2.927,640 2.898,250 2.899,760 2.916,950 495.075
    31-07-2019 2.916,500 2.861,940 2.890,280 2.899,640 473.736
    30-07-2019 2.934,440 2.862,700 2.915,760 2.888,010 501.459
    29-07-2019 2.939,340 2.905,990 2.928,440 2.936,330 371.314
    26-07-2019 2.930,270 2.876,450 2.892,650 2.930,270 471.469
    25-07-2019 2.902,060 2.860,430 2.886,130 2.880,760 728.380
    24-07-2019 2.892,370 2.857,670 2.878,280 2.870,270 695.451
    23-07-2019 2.918,950 2.847,770 2.914,980 2.869,070 426.577
    22-07-2019 2.967,880 2.895,400 2.930,120 2.898,400 565.018
    19-07-2019 2.940,870 2.876,120 2.923,880 2.924,590 654.646
    18-07-2019 2.947,280 2.913,220 2.913,220 2.929,130 612.312
    17-07-2019 2.913,300 2.835,610 2.843,980 2.913,300 721.048
    16-07-2019 2.836,850 2.788,850 2.799,790 2.836,610 709.779
    15-07-2019 2.824,300 2.757,300 2.810,500 2.775,840 494.000
    12-07-2019 2.840,770 2.766,700 2.814,980 2.803,120 422.005
    11-07-2019 2.863,230 2.782,950 2.792,090 2.826,030 537.401
    10-07-2019 2.803,500 2.720,420 2.725,950 2.793,780 575.586
    09-07-2019 2.845,790 2.723,010 2.809,870 2.727,640 833.187
    08-07-2019 2.864,200 2.789,560 2.864,200 2.830,490 499.714
    05-07-2019 2.836,520 2.791,110 2.832,410 2.833,680 718.119
    04-07-2019 2.844,440 2.812,460 2.826,250 2.826,210 800.996
    03-07-2019 2.830,260 2.767,800 2.772,610 2.824,410 1.101.824
    02-07-2019 2.779,460 2.743,530 2.758,370 2.765,240 772.412
    01-07-2019 2.759,480 2.718,760 2.718,760 2.759,480 475.294
    28-06-2019 2.748,110 2.703,510 2.746,300 2.718,200 612.186
    27-06-2019 2.749,970 2.703,460 2.704,360 2.742,910 1.244.060
    26-06-2019 2.706,130 2.647,690 2.660,760 2.702,300 670.942
    25-06-2019 2.746,610 2.688,400 2.728,280 2.688,400 1.044.972
    24-06-2019 2.727,280 2.696,320 2.708,520 2.725,520 888.925
    21-06-2019 2.689,870 2.611,320 2.625,100 2.689,870 1.300.371
    20-06-2019 2.675,300 2.635,790 2.636,690 2.643,010 742.338
    19-06-2019 2.674,710 2.639,750 2.656,590 2.643,730 562.298
    18-06-2019 2.664,530 2.614,370 2.658,050 2.653,280 822.883
    17-06-2019 2.678,620 2.624,510 2.659,010 2.657,400 685.996
    14-06-2019 2.678,620 2.624,510 2.659,010 2.657,400 685.996
    13-06-2019 2.718,510 2.634,970 2.652,130 2.658,800 1.464.251
    12-06-2019 2.686,070 2.634,080 2.644,310 2.648,820 819.552
    11-06-2019 2.662,910 2.615,120 2.651,560 2.650,900 927.895
    10-06-2019 2.652,830 2.582,450 2.582,450 2.651,070 1.084.253
    07-06-2019 2.577,560 2.549,200 2.568,720 2.576,870 434.496
    06-06-2019 2.599,500 2.559,750 2.569,110 2.559,750 504.942
    05-06-2019 2.568,990 2.547,660 2.562,930 2.555,660 559.403
    04-06-2019 2.588,760 2.528,690 2.578,120 2.564,020 1.332.600
    03-06-2019 2.576,340 2.518,630 2.534,980 2.575,430 1.114.337
    31-05-2019 2.533,730 2.463,000 2.499,480 2.533,530 623.993
    30-05-2019 2.515,120 2.456,390 2.456,940 2.506,070 699.088
    29-05-2019 2.537,000 2.441,020 2.537,000 2.460,670 554.496
    28-05-2019 2.551,090 2.487,480 2.513,800 2.543,050 848.808
    27-05-2019 2.516,490 2.326,140 2.326,140 2.516,490 1.117.564
    24-05-2019 2.355,650 2.307,140 2.307,150 2.325,840 349.211
    23-05-2019 2.331,520 2.272,140 2.327,180 2.291,900 303.461
    22-05-2019 2.361,600 2.317,800 2.326,420 2.327,670 438.713
    21-05-2019 2.330,930 2.282,700 2.282,700 2.322,700 348.771
    20-05-2019 2.342,580 2.276,260 2.337,610 2.277,750 554.629
    17-05-2019 2.356,550 2.325,050 2.339,320 2.330,740 226.406
    16-05-2019 2.359,980 2.310,850 2.341,530 2.334,910 918.496
    15-05-2019 2.423,370 2.314,170 2.403,960 2.334,920 555.975
    14-05-2019 2.419,590 2.356,160 2.360,850 2.407,540 412.765
    13-05-2019 2.378,630 2.344,850 2.378,630 2.360,110 480.609
    10-05-2019 2.394,470 2.343,770 2.344,020 2.375,590 448.506
    09-05-2019 2.386,040 2.330,630 2.386,040 2.346,550 679.492
    08-05-2019 2.421,110 2.380,530 2.409,730 2.386,320 538.312
    07-05-2019 2.468,090 2.407,530 2.422,850 2.424,970 529.954
    06-05-2019 2.498,990 2.390,520 2.498,990 2.404,920 673.876
    03-05-2019 2.551,760 2.503,260 2.544,990 2.515,380 749.623
    02-05-2019 2.543,720 2.489,110 2.497,720 2.506,850 394.347
    01-05-2019 2.497,750 2.445,600 2.462,550 2.497,750 327.617
    30-04-2019 2.497,750 2.445,600 2.462,550 2.497,750 327.617
    29-04-2019 2.474,670 2.450,370 2.458,400 2.458,870 190.827
    26-04-2019 2.474,670 2.450,370 2.458,400 2.458,870 190.827
    25-04-2019 2.474,670 2.450,370 2.458,400 2.458,870 190.827
    24-04-2019 2.485,080 2.411,520 2.469,400 2.452,060 505.826
    23-04-2019 2.513,280 2.468,610 2.486,820 2.470,970 422.355
    22-04-2019 2.508,870 2.485,840 2.501,680 2.489,570 482.952
    19-04-2019 2.508,870 2.485,840 2.501,680 2.489,570 482.952
    18-04-2019 2.508,870 2.485,840 2.501,680 2.489,570 482.952
    17-04-2019 2.520,590 2.493,150 2.510,530 2.502,790 544.308
    16-04-2019 2.509,760 2.481,090 2.509,580 2.503,070 375.512
    15-04-2019 2.510,630 2.484,030 2.491,500 2.509,290 498.206
    12-04-2019 2.500,120 2.479,560 2.496,460 2.487,530 471.075
    11-04-2019 2.492,530 2.455,820 2.471,460 2.484,050 578.845
    10-04-2019 2.454,170 2.433,220 2.453,950 2.441,270 609.239
    09-04-2019 2.468,630 2.446,030 2.458,410 2.452,410 436.874
    08-04-2019 2.455,820 2.416,200 2.441,410 2.455,800 365.925
    05-04-2019 2.441,020 2.407,810 2.407,810 2.440,090 577.461
    04-04-2019 2.425,940 2.395,490 2.398,820 2.408,300 354.281
    03-04-2019 2.422,140 2.385,080 2.415,020 2.416,150 743.406
    02-04-2019 2.423,810 2.364,540 2.364,540 2.412,330 688.449
    01-04-2019 2.378,490 2.336,140 2.336,140 2.377,100 604.099
    29-03-2019 2.343,500 2.287,870 2.294,320 2.332,010 493.220
    28-03-2019 2.309,530 2.275,690 2.305,550 2.283,590 595.711
    27-03-2019 2.330,800 2.296,550 2.296,550 2.316,310 343.388
    26-03-2019 2.310,320 2.284,590 2.293,660 2.297,020 563.891
    25-03-2019 2.350,880 2.294,560 2.338,620 2.299,230 540.070
    22-03-2019 2.350,880 2.294,560 2.338,620 2.299,230 540.070
    21-03-2019 2.346,460 2.327,430 2.343,540 2.335,870 789.056
    20-03-2019 2.335,760 2.293,240 2.293,590 2.332,270 571.764
    19-03-2019 2.308,340 2.274,970 2.304,760 2.289,410 397.095
    18-03-2019 2.315,980 2.287,340 2.290,360 2.302,960 413.980
    15-03-2019 2.299,860 2.267,680 2.275,640 2.299,860 693.783
    14-03-2019 2.295,940 2.247,340 2.254,040 2.271,790 761.150
    13-03-2019 2.264,410 2.239,390 2.240,230 2.252,940 404.642
    12-03-2019 2.248,460 2.222,180 2.223,810 2.239,000 665.654
    11-03-2019 2.243,020 2.218,170 2.241,320 2.227,400 444.396
    08-03-2019 2.243,020 2.218,170 2.241,320 2.227,400 444.396
    07-03-2019 2.311,620 2.247,340 2.290,840 2.247,340 393.270
    06-03-2019 2.318,290 2.296,970 2.311,490 2.296,970 416.928
    05-03-2019 2.330,040 2.300,950 2.310,480 2.300,950 443.342
    04-03-2019 2.364,560 2.308,060 2.343,320 2.316,860 799.877
    01-03-2019 2.371,850 2.317,330 2.333,940 2.338,080 481.671
    28-02-2019 2.337,950 2.278,800 2.278,800 2.337,530 1.018.289
    27-02-2019 2.293,150 2.263,530 2.276,810 2.293,150 493.043
    26-02-2019 2.280,380 2.247,420 2.268,290 2.266,050 553.399
    25-02-2019 2.299,690 2.267,680 2.275,590 2.267,680 545.829
    22-02-2019 2.310,580 2.276,020 2.307,340 2.276,020 546.062
    21-02-2019 2.332,630 2.298,910 2.312,640 2.309,660 632.106
    20-02-2019 2.306,450 2.243,430 2.255,240 2.306,450 472.640
    19-02-2019 2.296,220 2.267,830 2.275,870 2.267,830 325.294
    18-02-2019 2.289,260 2.233,480 2.234,150 2.279,600 647.815
    15-02-2019 2.246,290 2.226,050 2.235,240 2.241,330 242.921
    14-02-2019 2.250,200 2.221,520 2.221,520 2.230,170 367.337
    13-02-2019 2.241,170 2.217,400 2.224,420 2.219,530 297.718
    12-02-2019 2.248,850 2.215,030 2.243,200 2.220,830 315.613
    11-02-2019 2.251,940 2.223,360 2.234,150 2.248,580 439.597
    08-02-2019 2.251,850 2.162,350 2.170,630 2.244,220 541.213
    07-02-2019 2.230,490 2.158,790 2.203,980 2.159,860 390.790
    06-02-2019 2.219,180 2.182,900 2.182,900 2.206,170 514.947
    05-02-2019 2.202,020 2.162,440 2.167,080 2.175,720 791.980
    04-02-2019 2.167,150 2.118,700 2.128,190 2.161,700 371.518
    01-02-2019 2.127,240 2.095,570 2.095,570 2.117,430 247.648
    31-01-2019 2.131,220 2.078,680 2.119,590 2.091,980 327.136
    30-01-2019 2.146,030 2.091,750 2.091,750 2.108,830 369.470
    29-01-2019 2.092,120 2.054,950 2.073,720 2.092,120 290.150
    28-01-2019 2.102,430 2.073,170 2.082,990 2.073,170 246.677
    25-01-2019 2.096,720 2.071,960 2.084,110 2.090,710 244.714
    24-01-2019 2.081,920 2.059,240 2.064,620 2.081,920 230.389
    23-01-2019 2.081,520 2.050,130 2.076,440 2.055,650 306.186
    22-01-2019 2.088,660 2.018,210 2.020,410 2.076,700 607.774
    21-01-2019 2.024,000 1.981,870 1.989,330 2.024,000 220.047
    18-01-2019 2.006,910 1.972,820 1.999,270 1.973,180 496.677
    17-01-2019 2.012,690 1.979,470 2.004,650 1.994,360 254.813
    16-01-2019 2.012,520 1.986,500 2.005,080 2.001,060 340.474
    15-01-2019 1.995,330 1.959,190 1.959,190 1.990,740 345.389
    14-01-2019 1.990,190 1.955,580 1.990,190 1.959,920 250.284
    11-01-2019 2.010,150 1.972,560 1.999,270 2.000,950 285.704
    10-01-2019 2.014,690 1.993,010 2.009,350 2.004,390 335.446
    09-01-2019 2.021,610 1.991,590 2.001,100 2.021,610 407.698
    08-01-2019 2.017,370 1.984,310 1.987,310 1.993,930 357.073
    07-01-2019 1.990,070 1.960,420 1.962,210 1.987,890 232.765
    04-01-2019 1.963,140 1.922,300 1.922,300 1.958,620 365.261
    03-01-2019 1.934,970 1.893,720 1.898,800 1.927,680 305.447
    02-01-2019 1.910,630 1.884,260 1.909,280 1.904,180 187.650
    01-01-2019 1.940,630 1.902,290 1.940,630 1.909,500 149.568
Οι τιμές των μετοχών και των δεικτών στο site παρουσιάζονται με 15λεπτη καθυστέρηση. Τα δεδομένα του ελληνικού χρηματιστηρίου προέρχονται απο την εταιρεία Inforex.
Επιστροφή στην mobile έκδοση.