LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
FTSE
(FTSE)
2043,730 €
(%)
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
Μη διαθέσιμο
Χαμηλό Εβδομάδας
Μη διαθέσιμο
Υψηλό Μήνα
Μη διαθέσιμο
Χαμηλό Μήνα
Μη διαθέσιμο
Υψηλό 52 εβδ.
Μη διαθέσιμο
Χαμηλό 52 εβδ.
Μη διαθέσιμο
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • FTSE
  • 2043,730 €
    (%)
  • 2.039,960
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 21-08-2019 , 17:56:16
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      21-08-2019 2.055,040 2.030,420 2.039,960 2.043,730 -
      20-08-2019 2.041,710 2.016,550 2.039,180 2.034,700 -
      19-08-2019 2.041,690 1.971,930 1.971,930 2.032,490 -
      16-08-2019 1.977,780 1.948,910 1.960,330 1.948,910 -
      15-08-2019 2.036,890 1.964,290 2.025,480 1.964,290 -
      14-08-2019 2.036,890 1.964,290 2.025,480 1.964,290 -
      13-08-2019 2.036,910 1.990,720 2.031,210 2.018,600 -
      12-08-2019 2.083,500 2.019,450 2.067,630 2.046,060 -
      09-08-2019 2.099,790 2.059,060 2.087,700 2.066,990 -
      08-08-2019 2.095,270 2.044,780 2.076,290 2.084,240 -
      07-08-2019 2.116,370 2.068,620 2.090,090 2.068,620 -
      06-08-2019 2.111,900 2.069,290 2.094,350 2.078,920 -
      05-08-2019 2.166,560 2.095,880 2.166,400 2.095,880 -
      02-08-2019 2.199,880 2.177,400 2.197,330 2.182,600 -
      01-08-2019 2.228,330 2.209,820 2.217,250 2.212,430 -
      31-07-2019 2.229,140 2.195,560 2.203,310 2.224,540 -
      30-07-2019 2.223,680 2.187,860 2.217,330 2.209,800 -
      29-07-2019 2.220,220 2.206,080 2.207,030 2.219,730 -
      26-07-2019 2.209,900 2.183,550 2.193,240 2.205,190 -
      25-07-2019 2.208,500 2.164,580 2.171,370 2.191,840 -
      24-07-2019 2.170,230 2.143,920 2.154,450 2.157,490 -
      23-07-2019 2.157,100 2.124,660 2.144,200 2.151,810 -
      22-07-2019 2.172,350 2.137,200 2.156,830 2.140,750 -
      19-07-2019 2.176,920 2.142,350 2.162,080 2.151,120 -
      18-07-2019 2.170,060 2.143,790 2.143,790 2.156,790 -
      17-07-2019 2.154,380 2.114,990 2.116,140 2.151,680 -
      16-07-2019 2.129,500 2.101,360 2.111,460 2.118,840 -
      15-07-2019 2.141,940 2.084,750 2.130,260 2.114,230 -
      12-07-2019 2.149,560 2.102,350 2.146,910 2.130,280 -
      11-07-2019 2.186,040 2.139,670 2.152,800 2.147,650 -
      10-07-2019 2.161,000 2.102,540 2.104,360 2.150,640 -
      09-07-2019 2.195,820 2.104,740 2.191,000 2.112,370 -
      08-07-2019 2.263,160 2.199,850 2.263,160 2.203,050 -
      05-07-2019 2.258,770 2.232,450 2.257,940 2.251,420 -
      04-07-2019 2.268,830 2.214,700 2.268,830 2.251,510 -
      03-07-2019 2.270,460 2.227,700 2.232,610 2.269,700 -
      02-07-2019 2.233,400 2.215,840 2.233,400 2.227,680 -
      01-07-2019 2.241,530 2.210,120 2.235,280 2.225,960 -
      28-06-2019 2.224,500 2.184,350 2.205,540 2.224,500 -
      27-06-2019 2.196,050 2.166,230 2.186,970 2.192,830 -
      26-06-2019 2.179,530 2.131,230 2.155,510 2.179,530 -
      25-06-2019 2.181,860 2.145,830 2.166,070 2.162,280 -
      24-06-2019 2.169,620 2.149,270 2.154,750 2.168,890 -
      21-06-2019 2.146,370 2.112,080 2.123,720 2.146,370 -
      20-06-2019 2.158,670 2.127,950 2.147,300 2.138,600 -
      19-06-2019 2.168,510 2.134,990 2.165,430 2.144,000 -
      18-06-2019 2.172,380 2.121,100 2.148,050 2.167,700 -
      17-06-2019 2.163,560 2.140,210 2.157,460 2.148,690 -
      14-06-2019 2.163,560 2.140,210 2.157,460 2.148,690 -
      13-06-2019 2.174,070 2.142,570 2.155,980 2.161,940 -
      12-06-2019 2.161,350 2.138,270 2.150,430 2.152,220 -
      11-06-2019 2.168,980 2.143,570 2.154,810 2.160,050 -
      10-06-2019 2.162,010 2.095,910 2.096,890 2.152,040 -
      07-06-2019 2.104,400 2.081,730 2.096,410 2.093,970 -
      06-06-2019 2.119,930 2.084,790 2.102,710 2.093,860 -
      05-06-2019 2.108,650 2.074,440 2.090,190 2.102,520 -
      04-06-2019 2.136,080 2.077,330 2.132,690 2.083,450 -
      03-06-2019 2.135,540 2.101,700 2.111,530 2.129,860 -
      31-05-2019 2.116,090 2.059,820 2.083,160 2.116,090 -
      30-05-2019 2.098,080 2.044,670 2.045,500 2.094,230 -
      29-05-2019 2.039,910 2.014,800 2.025,810 2.039,910 -
      28-05-2019 2.046,500 1.994,390 2.013,120 2.033,140 -
      27-05-2019 2.018,550 1.907,330 1.907,330 2.004,970 -
      24-05-2019 1.903,340 1.884,740 1.887,480 1.903,270 -
      23-05-2019 1.898,190 1.871,390 1.895,510 1.884,370 -
      22-05-2019 1.929,230 1.897,520 1.904,300 1.897,520 -
      21-05-2019 1.899,150 1.860,120 1.860,120 1.896,730 -
      20-05-2019 1.906,520 1.844,850 1.897,470 1.852,890 -
      17-05-2019 1.908,790 1.892,700 1.892,700 1.898,320 -
      16-05-2019 1.902,010 1.873,670 1.882,180 1.885,220 -
      15-05-2019 1.919,850 1.876,780 1.901,670 1.876,780 -
      14-05-2019 1.904,940 1.875,920 1.880,400 1.897,020 -
      13-05-2019 1.909,930 1.876,830 1.902,200 1.876,830 -
      10-05-2019 1.925,260 1.900,410 1.900,410 1.905,320 -
      09-05-2019 1.925,470 1.885,530 1.925,410 1.897,090 -
      08-05-2019 1.964,040 1.928,130 1.962,920 1.928,130 -
      07-05-2019 1.984,430 1.957,300 1.958,600 1.966,090 -
      06-05-2019 1.986,800 1.950,500 1.986,800 1.954,370 -
      03-05-2019 2.010,520 1.998,640 2.008,460 2.001,000 -
      02-05-2019 2.019,350 2.005,860 2.013,770 2.012,130 -
      01-05-2019 2.010,370 1.991,750 2.003,960 2.005,730 -
      30-04-2019 2.010,370 1.991,750 2.003,960 2.005,730 -
      29-04-2019 2.011,080 1.991,480 1.997,360 2.001,930 -
      26-04-2019 2.011,080 1.991,480 1.997,360 2.001,930 -
      25-04-2019 2.011,080 1.991,480 1.997,360 2.001,930 -
      24-04-2019 2.004,380 1.966,520 2.002,220 2.001,480 -
      23-04-2019 2.017,160 2.002,990 2.002,990 2.005,280 -
      22-04-2019 2.000,660 1.977,360 1.985,090 2.000,660 -
      19-04-2019 2.000,660 1.977,360 1.985,090 2.000,660 -
      18-04-2019 2.000,660 1.977,360 1.985,090 2.000,660 -
      17-04-2019 1.996,900 1.982,140 1.993,460 1.988,760 -
      16-04-2019 1.995,440 1.965,150 1.986,480 1.994,000 -
      15-04-2019 1.989,440 1.966,360 1.969,870 1.985,140 -
      12-04-2019 1.967,530 1.950,500 1.960,890 1.959,990 -
      11-04-2019 1.967,940 1.940,010 1.943,780 1.957,470 -
      10-04-2019 1.943,620 1.920,920 1.936,610 1.943,620 -
      09-04-2019 1.944,610 1.923,750 1.931,800 1.930,570 -
      08-04-2019 1.939,020 1.916,610 1.939,020 1.929,580 -
      05-04-2019 1.940,870 1.911,880 1.912,280 1.934,860 -
      04-04-2019 1.929,310 1.910,750 1.929,310 1.914,740 -
      03-04-2019 1.938,130 1.917,750 1.928,950 1.934,410 -
      02-04-2019 1.937,440 1.915,720 1.927,600 1.924,530 -
      01-04-2019 1.934,460 1.880,610 1.880,610 1.918,770 -
      29-03-2019 1.885,990 1.854,180 1.866,120 1.879,400 -
      28-03-2019 1.871,930 1.852,010 1.865,160 1.867,950 -
      27-03-2019 1.875,370 1.859,900 1.864,210 1.860,240 -
      26-03-2019 1.873,430 1.844,930 1.847,180 1.859,920 -
      25-03-2019 1.882,280 1.845,570 1.873,330 1.849,400 -
      22-03-2019 1.882,280 1.845,570 1.873,330 1.849,400 -
      21-03-2019 1.879,290 1.855,810 1.867,850 1.866,580 -
      20-03-2019 1.875,140 1.853,590 1.863,860 1.863,980 -
      19-03-2019 1.895,580 1.865,250 1.889,860 1.865,250 -
      18-03-2019 1.901,490 1.879,650 1.879,650 1.888,700 -
      15-03-2019 1.889,150 1.871,960 1.876,410 1.879,110 -
      14-03-2019 1.883,160 1.848,550 1.853,870 1.873,900 -
      13-03-2019 1.852,640 1.839,290 1.843,330 1.852,240 -
      12-03-2019 1.843,790 1.823,660 1.823,660 1.843,290 -
      11-03-2019 1.834,510 1.802,120 1.834,510 1.818,660 -
      08-03-2019 1.834,510 1.802,120 1.834,510 1.818,660 -
      07-03-2019 1.856,260 1.826,380 1.838,340 1.834,790 -
      06-03-2019 1.842,440 1.818,040 1.823,510 1.837,380 -
      05-03-2019 1.842,130 1.817,660 1.832,050 1.821,430 -
      04-03-2019 1.877,030 1.827,160 1.858,210 1.832,790 -
      01-03-2019 1.862,810 1.833,570 1.843,220 1.852,920 -
      28-02-2019 1.848,260 1.810,700 1.815,050 1.835,870 -
      27-02-2019 1.824,920 1.804,720 1.821,810 1.817,070 -
      26-02-2019 1.823,240 1.804,280 1.807,230 1.823,240 -
      25-02-2019 1.817,810 1.788,630 1.788,730 1.806,750 -
      22-02-2019 1.788,430 1.774,760 1.785,170 1.786,000 -
      21-02-2019 1.790,260 1.768,610 1.768,930 1.784,840 -
      20-02-2019 1.771,720 1.751,640 1.757,530 1.768,590 -
      19-02-2019 1.771,120 1.754,680 1.755,570 1.759,390 -
      18-02-2019 1.754,450 1.723,060 1.725,450 1.751,180 -
      15-02-2019 1.725,110 1.708,200 1.715,680 1.721,650 -
      14-02-2019 1.738,460 1.708,190 1.734,220 1.716,840 -
      13-02-2019 1.740,340 1.719,710 1.727,820 1.737,180 -
      12-02-2019 1.740,140 1.719,230 1.727,260 1.727,190 -
      11-02-2019 1.732,100 1.700,100 1.703,600 1.725,140 -
      08-02-2019 1.720,730 1.696,750 1.703,960 1.708,940 -
      07-02-2019 1.726,120 1.702,990 1.722,220 1.705,720 -
      06-02-2019 1.742,640 1.729,170 1.732,490 1.729,170 -
      05-02-2019 1.730,100 1.709,650 1.717,830 1.729,380 -
      04-02-2019 1.720,440 1.705,770 1.706,280 1.720,210 -
      01-02-2019 1.705,660 1.675,850 1.675,850 1.705,660 -
      31-01-2019 1.700,250 1.673,400 1.691,860 1.682,670 -
      30-01-2019 1.696,500 1.681,670 1.690,060 1.687,740 -
      29-01-2019 1.689,480 1.666,300 1.672,990 1.689,480 -
      28-01-2019 1.693,570 1.673,450 1.685,680 1.678,210 -
      25-01-2019 1.695,320 1.675,900 1.688,300 1.685,850 -
      24-01-2019 1.685,860 1.670,760 1.681,800 1.685,470 -
      23-01-2019 1.683,230 1.669,260 1.673,130 1.683,230 -
      22-01-2019 1.680,110 1.645,540 1.649,560 1.676,790 -
      21-01-2019 1.656,540 1.643,800 1.653,230 1.652,280 -
      18-01-2019 1.655,020 1.627,420 1.645,170 1.651,640 -
      17-01-2019 1.661,330 1.636,450 1.659,840 1.642,670 -
      16-01-2019 1.666,660 1.641,950 1.657,040 1.658,280 -
      15-01-2019 1.682,170 1.640,390 1.679,430 1.656,860 -
      14-01-2019 1.677,290 1.659,190 1.675,300 1.677,290 -
      11-01-2019 1.685,490 1.657,660 1.661,500 1.685,490 -
      10-01-2019 1.678,160 1.659,120 1.678,160 1.665,780 -
      09-01-2019 1.685,600 1.646,950 1.647,360 1.685,600 -
      08-01-2019 1.654,220 1.635,130 1.637,680 1.649,730 -
      07-01-2019 1.644,170 1.627,350 1.627,390 1.637,250 -
      04-01-2019 1.627,300 1.601,400 1.601,400 1.627,300 -
      03-01-2019 1.604,970 1.580,730 1.590,640 1.600,540 -
      02-01-2019 1.604,850 1.582,090 1.604,850 1.595,560 -
      01-01-2019 1.608,400 1.580,620 1.593,330 1.608,400 -
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.