- ΣΥΜΒΟΛΟ
- Τιμή
- Τελευταία Μεταβολή
- Άνοιγμα
- Όγκος
- Τζίρος
- Πράξεις
- Αγοραστές
- Πωλητές
- Κεφαλαιοποίηση
- Αριθμός Μετοχών
- ΔΤΧ
- 858,200 €
- 855,380
- €
- -
- -
- €
- Νέα Μετοχή
Ημερομηνία | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
06-12-2019 | 861,630 | 850,230 | 855,380 | 858,200 | - |
05-12-2019 | 863,870 | 851,520 | 858,790 | 854,520 | - |
04-12-2019 | 867,620 | 852,210 | 862,350 | 859,750 | - |
03-12-2019 | 878,560 | 850,410 | 871,780 | 860,440 | - |
02-12-2019 | 891,650 | 870,500 | 887,630 | 870,500 | - |
29-11-2019 | 893,300 | 881,620 | 891,420 | 886,780 | - |
28-11-2019 | 899,350 | 882,470 | 895,970 | 885,820 | - |
27-11-2019 | 896,490 | 884,260 | 885,260 | 895,330 | - |
26-11-2019 | 887,940 | 876,750 | 886,470 | 882,190 | - |
25-11-2019 | 896,060 | 881,970 | 886,650 | 883,470 | - |
22-11-2019 | 891,880 | 878,730 | 888,110 | 885,790 | - |
21-11-2019 | 887,440 | 872,950 | 887,440 | 885,730 | - |
20-11-2019 | 889,750 | 877,600 | 885,250 | 887,020 | - |
19-11-2019 | 886,010 | 869,630 | 869,630 | 884,610 | - |
18-11-2019 | 884,420 | 866,010 | 869,860 | 868,460 | - |
15-11-2019 | 887,000 | 870,620 | 877,160 | 871,450 | - |
14-11-2019 | 879,510 | 859,130 | 862,030 | 875,570 | - |
13-11-2019 | 867,160 | 852,740 | 859,270 | 862,300 | - |
12-11-2019 | 862,430 | 842,850 | 850,550 | 858,630 | - |
11-11-2019 | 871,810 | 844,890 | 870,500 | 849,910 | - |
08-11-2019 | 878,520 | 866,170 | 875,180 | 866,530 | - |
07-11-2019 | 875,920 | 863,530 | 872,740 | 872,070 | - |
06-11-2019 | 888,210 | 869,120 | 880,070 | 869,120 | - |
05-11-2019 | 899,340 | 878,170 | 896,910 | 883,240 | - |
04-11-2019 | 909,320 | 892,540 | 900,930 | 895,430 | - |
01-11-2019 | 908,590 | 899,280 | 902,890 | 900,190 | - |
31-10-2019 | 908,410 | 898,880 | 902,550 | 901,940 | - |
30-10-2019 | 907,890 | 897,700 | 899,890 | 902,060 | - |
29-10-2019 | 908,630 | 897,760 | 908,600 | 897,760 | - |
28-10-2019 | 910,980 | 899,600 | 900,150 | 905,640 | - |
25-10-2019 | 910,980 | 899,600 | 900,150 | 905,640 | - |
24-10-2019 | 907,700 | 896,560 | 906,740 | 901,830 | - |
23-10-2019 | 914,110 | 893,020 | 909,940 | 906,890 | - |
22-10-2019 | 914,320 | 898,510 | 901,390 | 908,350 | - |
21-10-2019 | 902,060 | 890,080 | 891,250 | 901,180 | - |
18-10-2019 | 905,510 | 890,810 | 898,950 | 890,810 | - |
17-10-2019 | 911,230 | 898,530 | 909,590 | 898,530 | - |
16-10-2019 | 910,300 | 895,580 | 896,150 | 909,510 | - |
15-10-2019 | 906,990 | 896,860 | 898,370 | 899,580 | - |
14-10-2019 | 915,400 | 888,240 | 914,410 | 897,640 | - |
11-10-2019 | 935,580 | 900,810 | 930,180 | 910,610 | - |
10-10-2019 | 932,580 | 920,220 | 920,220 | 929,390 | - |
09-10-2019 | 932,380 | 915,760 | 924,150 | 920,010 | - |
08-10-2019 | 948,030 | 913,430 | 941,070 | 920,860 | - |
07-10-2019 | 968,040 | 943,270 | 959,500 | 944,340 | - |
04-10-2019 | 959,410 | 939,620 | 947,960 | 951,840 | - |
03-10-2019 | 961,880 | 935,320 | 961,160 | 941,040 | - |
02-10-2019 | 984,450 | 948,680 | 982,870 | 957,540 | - |
01-10-2019 | 994,720 | 968,090 | 972,430 | 983,710 | - |
30-09-2019 | 1.001,010 | 970,560 | 1.000,750 | 972,220 | - |
27-09-2019 | 1.007,020 | 986,880 | 1.005,490 | 997,560 | - |
26-09-2019 | 1.004,570 | 991,240 | 1.001,180 | 1.003,500 | - |
25-09-2019 | 1.010,950 | 991,140 | 1.009,800 | 996,780 | - |
24-09-2019 | 1.011,710 | 1.002,740 | 1.006,790 | 1.006,820 | - |
23-09-2019 | 1.012,200 | 994,300 | 1.012,200 | 997,860 | - |
20-09-2019 | 1.025,250 | 1.007,910 | 1.022,970 | 1.012,250 | - |
19-09-2019 | 1.030,020 | 1.013,460 | 1.020,740 | 1.019,990 | - |
18-09-2019 | 1.031,650 | 1.019,870 | 1.024,880 | 1.021,880 | - |
17-09-2019 | 1.034,030 | 1.014,200 | 1.023,520 | 1.017,000 | - |
16-09-2019 | 1.044,090 | 1.010,750 | 1.017,870 | 1.022,570 | - |
13-09-2019 | 1.021,940 | 996,460 | 1.003,830 | 1.017,560 | - |
12-09-2019 | 1.012,820 | 999,780 | 1.004,080 | 1.000,000 | - |
11-09-2019 | 1.012,070 | 982,770 | 999,380 | 1.006,110 | - |
10-09-2019 | 1.011,590 | 997,500 | 1.003,750 | 999,060 | - |
09-09-2019 | 1.026,000 | 998,510 | 1.022,330 | 1.005,050 | - |
06-09-2019 | 1.035,000 | 1.017,150 | 1.028,220 | 1.017,150 | - |
05-09-2019 | 1.027,310 | 1.010,790 | 1.010,790 | 1.027,370 | - |
04-09-2019 | 1.018,170 | 996,970 | 1.011,260 | 1.008,670 | - |
03-09-2019 | 1.012,750 | 1.000,490 | 1.004,080 | 1.006,080 | - |
02-09-2019 | 1.014,460 | 997,160 | 1.010,800 | 1.009,150 | - |
30-08-2019 | 1.028,650 | 1.010,390 | 1.021,910 | 1.017,600 | - |
29-08-2019 | 1.025,660 | 1.011,360 | 1.011,540 | 1.019,270 | - |
28-08-2019 | 1.014,340 | 1.002,900 | 1.007,220 | 1.013,120 | - |
27-08-2019 | 1.013,620 | 992,450 | 992,450 | 1.006,910 | - |
26-08-2019 | 999,010 | 973,450 | 996,620 | 996,140 | - |
23-08-2019 | 1.013,300 | 989,470 | 1.009,740 | 999,150 | - |
22-08-2019 | 1.009,360 | 994,740 | 997,140 | 1.008,680 | - |
21-08-2019 | 999,720 | 982,440 | 983,900 | 996,930 | - |
20-08-2019 | 993,540 | 973,230 | 988,790 | 983,050 | - |
19-08-2019 | 990,100 | 943,350 | 943,350 | 984,360 | - |
16-08-2019 | 960,810 | 944,290 | 950,520 | 944,290 | - |
15-08-2019 | 972,340 | 944,580 | 964,210 | 952,360 | - |
14-08-2019 | 972,340 | 944,580 | 964,210 | 952,360 | - |
13-08-2019 | 970,890 | 931,670 | 964,910 | 961,370 | - |
12-08-2019 | 994,470 | 962,910 | 988,900 | 966,900 | - |
09-08-2019 | 1.008,760 | 978,920 | 1.000,300 | 988,580 | - |
08-08-2019 | 1.016,630 | 990,550 | 1.002,640 | 1.000,090 | - |
07-08-2019 | 1.027,130 | 996,690 | 1.017,830 | 996,690 | - |
06-08-2019 | 1.027,050 | 1.005,000 | 1.022,130 | 1.016,340 | - |
05-08-2019 | 1.053,120 | 1.014,780 | 1.053,120 | 1.021,290 | - |
02-08-2019 | 1.065,660 | 1.051,780 | 1.065,660 | 1.053,430 | - |
01-08-2019 | 1.080,880 | 1.060,120 | 1.079,630 | 1.066,720 | - |
31-07-2019 | 1.080,110 | 1.068,620 | 1.073,310 | 1.079,700 | - |
30-07-2019 | 1.086,620 | 1.059,920 | 1.075,050 | 1.072,470 | - |
29-07-2019 | 1.087,140 | 1.071,610 | 1.074,940 | 1.076,340 | - |
26-07-2019 | 1.079,660 | 1.049,900 | 1.060,540 | 1.073,880 | - |
25-07-2019 | 1.074,840 | 1.053,720 | 1.062,810 | 1.056,420 | - |
24-07-2019 | 1.080,920 | 1.053,460 | 1.061,350 | 1.063,440 | - |
23-07-2019 | 1.059,020 | 1.040,870 | 1.046,930 | 1.055,810 | - |
22-07-2019 | 1.064,960 | 1.043,940 | 1.044,780 | 1.046,290 | - |
19-07-2019 | 1.047,770 | 1.036,400 | 1.046,070 | 1.039,510 | - |
18-07-2019 | 1.057,220 | 1.034,170 | 1.049,780 | 1.036,420 | - |
17-07-2019 | 1.053,460 | 1.026,140 | 1.026,140 | 1.045,550 | - |
16-07-2019 | 1.035,410 | 996,920 | 997,750 | 1.027,180 | - |
15-07-2019 | 1.000,610 | 978,100 | 986,310 | 997,320 | - |
12-07-2019 | 989,770 | 968,040 | 983,980 | 985,890 | - |
11-07-2019 | 991,860 | 969,400 | 978,910 | 980,820 | - |
10-07-2019 | 978,380 | 945,540 | 945,540 | 978,380 | - |
09-07-2019 | 981,880 | 944,640 | 975,420 | 948,820 | - |
08-07-2019 | 995,580 | 972,970 | 994,930 | 975,730 | - |
05-07-2019 | 1.015,590 | 986,820 | 1.010,290 | 989,760 | - |
04-07-2019 | 1.013,920 | 997,560 | 1.004,650 | 1.011,140 | - |
03-07-2019 | 1.015,950 | 996,210 | 1.002,670 | 1.003,800 | - |
02-07-2019 | 1.007,840 | 989,200 | 1.005,530 | 1.002,880 | - |
01-07-2019 | 1.007,270 | 987,130 | 987,760 | 1.007,230 | - |
28-06-2019 | 994,730 | 979,080 | 991,810 | 987,130 | - |
27-06-2019 | 991,160 | 949,420 | 949,530 | 987,360 | - |
26-06-2019 | 953,290 | 940,820 | 948,310 | 951,190 | - |
25-06-2019 | 953,290 | 941,700 | 947,070 | 947,050 | - |
24-06-2019 | 952,050 | 937,840 | 937,840 | 947,700 | - |
21-06-2019 | 942,590 | 932,500 | 938,000 | 937,410 | - |
20-06-2019 | 953,690 | 935,590 | 951,150 | 939,260 | - |
19-06-2019 | 951,660 | 943,560 | 945,130 | 949,590 | - |
18-06-2019 | 949,680 | 933,500 | 936,380 | 944,300 | - |
17-06-2019 | 940,460 | 929,210 | 932,780 | 937,310 | - |
14-06-2019 | 940,460 | 929,210 | 932,780 | 937,310 | - |
13-06-2019 | 940,570 | 927,850 | 932,430 | 931,680 | - |
12-06-2019 | 942,050 | 930,470 | 936,440 | 931,450 | - |
11-06-2019 | 938,810 | 916,270 | 926,590 | 936,020 | - |
10-06-2019 | 934,810 | 915,320 | 924,530 | 922,520 | - |
07-06-2019 | 927,110 | 916,370 | 916,850 | 923,710 | - |
06-06-2019 | 952,030 | 916,230 | 935,790 | 916,230 | - |
05-06-2019 | 935,160 | 893,750 | 893,750 | 935,160 | - |
04-06-2019 | 923,690 | 891,300 | 919,860 | 891,300 | - |
03-06-2019 | 945,170 | 911,870 | 943,700 | 914,910 | - |
31-05-2019 | 960,920 | 931,640 | 946,510 | 943,280 | - |
30-05-2019 | 952,350 | 909,370 | 909,370 | 952,350 | - |
29-05-2019 | 910,430 | 895,520 | 904,070 | 908,740 | - |
28-05-2019 | 903,230 | 871,450 | 875,600 | 903,230 | - |
27-05-2019 | 883,240 | 862,940 | 862,940 | 874,660 | - |
24-05-2019 | 858,870 | 845,510 | 846,180 | 855,970 | - |
23-05-2019 | 857,240 | 844,300 | 853,910 | 844,300 | - |
22-05-2019 | 858,140 | 850,690 | 851,940 | 852,030 | - |
21-05-2019 | 857,540 | 849,550 | 854,080 | 851,000 | - |
20-05-2019 | 867,140 | 848,460 | 863,650 | 853,450 | - |
17-05-2019 | 865,400 | 858,540 | 863,940 | 862,390 | - |
16-05-2019 | 872,270 | 860,770 | 866,160 | 862,900 | - |
15-05-2019 | 870,980 | 859,350 | 863,900 | 862,770 | - |
14-05-2019 | 875,710 | 864,590 | 866,140 | 865,620 | - |
13-05-2019 | 869,440 | 859,760 | 867,760 | 868,240 | - |
10-05-2019 | 871,040 | 855,270 | 855,390 | 867,130 | - |
09-05-2019 | 877,230 | 849,750 | 872,100 | 854,340 | - |
08-05-2019 | 885,060 | 868,690 | 879,590 | 871,050 | - |
07-05-2019 | 891,160 | 872,130 | 877,040 | 877,960 | - |
06-05-2019 | 900,900 | 869,550 | 899,680 | 874,110 | - |
03-05-2019 | 916,910 | 900,550 | 907,950 | 902,700 | - |
02-05-2019 | 907,900 | 897,660 | 901,910 | 906,110 | - |
01-05-2019 | 917,910 | 897,470 | 911,350 | 901,160 | - |
30-04-2019 | 917,910 | 897,470 | 911,350 | 901,160 | - |
29-04-2019 | 917,120 | 904,350 | 908,600 | 912,050 | - |
26-04-2019 | 917,120 | 904,350 | 908,600 | 912,050 | - |
25-04-2019 | 917,120 | 904,350 | 908,600 | 912,050 | - |
24-04-2019 | 919,370 | 893,520 | 919,370 | 907,970 | - |
23-04-2019 | 931,740 | 912,930 | 920,500 | 919,160 | - |
22-04-2019 | 921,640 | 909,900 | 911,980 | 921,440 | - |
19-04-2019 | 921,640 | 909,900 | 911,980 | 921,440 | - |
18-04-2019 | 921,640 | 909,900 | 911,980 | 921,440 | - |
17-04-2019 | 917,060 | 904,170 | 907,300 | 911,560 | - |
16-04-2019 | 915,370 | 896,160 | 915,370 | 906,250 | - |
15-04-2019 | 921,400 | 901,530 | 901,530 | 921,400 | - |
12-04-2019 | 911,170 | 885,960 | 889,610 | 902,050 | - |
11-04-2019 | 896,760 | 863,160 | 863,960 | 888,570 | - |
10-04-2019 | 869,640 | 847,000 | 867,570 | 863,330 | - |
09-04-2019 | 892,550 | 865,110 | 886,960 | 867,150 | - |
08-04-2019 | 902,650 | 884,380 | 888,430 | 888,270 | - |
05-04-2019 | 889,540 | 875,910 | 875,910 | 887,390 | - |
04-04-2019 | 882,190 | 854,790 | 857,660 | 872,910 | - |
03-04-2019 | 865,770 | 852,500 | 862,740 | 856,430 | - |
02-04-2019 | 872,920 | 856,780 | 865,860 | 863,620 | - |
01-04-2019 | 865,130 | 850,780 | 852,020 | 865,130 | - |
29-03-2019 | 853,490 | 840,480 | 850,890 | 852,850 | - |
28-03-2019 | 857,280 | 843,570 | 852,210 | 844,920 | - |
27-03-2019 | 857,350 | 847,210 | 857,350 | 854,030 | - |
26-03-2019 | 855,210 | 845,060 | 849,040 | 853,960 | - |
25-03-2019 | 856,310 | 845,490 | 853,070 | 850,800 | - |
22-03-2019 | 856,310 | 845,490 | 853,070 | 850,800 | - |
21-03-2019 | 856,440 | 847,740 | 847,740 | 852,250 | - |
20-03-2019 | 854,290 | 844,590 | 847,450 | 850,040 | - |
19-03-2019 | 851,960 | 839,990 | 848,310 | 848,490 | - |
18-03-2019 | 859,860 | 843,030 | 844,590 | 847,450 | - |
15-03-2019 | 866,200 | 843,770 | 856,650 | 843,770 | - |
14-03-2019 | 872,650 | 848,230 | 857,390 | 856,020 | - |
13-03-2019 | 858,850 | 819,900 | 821,730 | 858,850 | - |
12-03-2019 | 820,160 | 805,140 | 808,900 | 817,870 | - |
11-03-2019 | 814,760 | 804,840 | 813,130 | 810,910 | - |
08-03-2019 | 814,760 | 804,840 | 813,130 | 810,910 | - |
07-03-2019 | 823,350 | 808,760 | 817,570 | 813,280 | - |
06-03-2019 | 821,630 | 805,090 | 818,150 | 816,950 | - |
05-03-2019 | 829,450 | 816,690 | 818,190 | 816,690 | - |
04-03-2019 | 825,630 | 808,780 | 817,760 | 817,150 | - |
01-03-2019 | 825,000 | 808,570 | 823,980 | 815,360 | - |
28-02-2019 | 824,020 | 809,650 | 812,510 | 817,360 | - |
27-02-2019 | 811,460 | 798,260 | 806,490 | 811,460 | - |
26-02-2019 | 805,660 | 792,610 | 805,210 | 805,660 | - |
25-02-2019 | 807,650 | 799,350 | 803,490 | 803,540 | - |
22-02-2019 | 810,250 | 800,890 | 805,090 | 802,440 | - |
21-02-2019 | 815,390 | 803,720 | 809,250 | 805,760 | - |
20-02-2019 | 811,280 | 793,270 | 798,810 | 808,000 | - |
19-02-2019 | 809,830 | 798,600 | 807,080 | 798,600 | - |
18-02-2019 | 807,410 | 795,520 | 795,910 | 806,660 | - |
15-02-2019 | 799,500 | 790,200 | 791,730 | 795,700 | - |
14-02-2019 | 795,780 | 783,990 | 786,010 | 792,520 | - |
13-02-2019 | 801,000 | 781,380 | 799,270 | 787,260 | - |
12-02-2019 | 807,130 | 794,010 | 799,770 | 797,590 | - |
11-02-2019 | 804,500 | 795,590 | 796,270 | 800,500 | - |
08-02-2019 | 793,870 | 778,760 | 780,520 | 792,710 | - |
07-02-2019 | 791,630 | 778,340 | 786,500 | 781,670 | - |
06-02-2019 | 788,410 | 774,790 | 782,490 | 787,170 | - |
05-02-2019 | 779,620 | 759,450 | 762,830 | 779,620 | - |
04-02-2019 | 765,650 | 750,750 | 751,490 | 762,410 | - |
01-02-2019 | 753,240 | 737,840 | 737,840 | 753,210 | - |
31-01-2019 | 746,600 | 737,080 | 744,480 | 738,050 | - |
30-01-2019 | 744,330 | 733,570 | 742,180 | 742,040 | - |
29-01-2019 | 745,170 | 730,900 | 730,900 | 741,350 | - |
28-01-2019 | 746,180 | 738,230 | 739,820 | 742,110 | - |
25-01-2019 | 740,630 | 734,030 | 738,200 | 739,350 | - |
24-01-2019 | 745,010 | 731,010 | 738,230 | 737,620 | - |
23-01-2019 | 747,630 | 737,210 | 746,170 | 740,760 | - |
22-01-2019 | 750,220 | 729,770 | 734,910 | 748,770 | - |
21-01-2019 | 738,490 | 727,310 | 728,150 | 737,730 | - |
18-01-2019 | 734,190 | 718,330 | 722,300 | 730,490 | - |
17-01-2019 | 725,820 | 716,500 | 721,220 | 720,860 | - |
16-01-2019 | 722,950 | 704,120 | 711,790 | 722,950 | - |
15-01-2019 | 714,960 | 706,150 | 708,430 | 710,320 | - |
14-01-2019 | 718,100 | 708,590 | 718,100 | 710,870 | - |
11-01-2019 | 728,510 | 717,100 | 721,740 | 717,260 | - |
10-01-2019 | 729,330 | 714,800 | 724,400 | 721,580 | - |
09-01-2019 | 727,320 | 715,210 | 715,210 | 724,190 | - |
08-01-2019 | 713,100 | 698,350 | 698,350 | 711,560 | - |
07-01-2019 | 705,190 | 692,800 | 694,100 | 699,980 | - |
04-01-2019 | 703,930 | 693,580 | 693,610 | 696,410 | - |
03-01-2019 | 705,300 | 695,430 | 699,860 | 695,430 | - |
02-01-2019 | 712,160 | 704,580 | 709,520 | 705,550 | - |
01-01-2019 | 709,210 | 698,580 | 703,660 | 709,210 | - |