LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 19/05/19
4ος χρόνος, ημέρα 1295η
FTSEA
(FTSEA)
470,680 €
0.00%
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
  • FTSEA
  • 470,680 €
    (%)
  • 469,340
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 17-05-2019 , 17:56:05
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      17-05-2019 473,270 469,340 469,340 470,680 -
      16-05-2019 471,680 464,720 466,880 467,550 -
      15-05-2019 476,140 465,520 471,740 465,520 -
      14-05-2019 472,500 465,500 466,570 470,580 -
      13-05-2019 473,830 465,700 471,970 465,720 -
      10-05-2019 477,550 471,380 471,380 472,730 -
      09-05-2019 477,580 467,710 477,560 470,570 -
      08-05-2019 487,050 478,200 486,780 478,200 -
      07-05-2019 492,080 485,400 485,640 487,550 -
      06-05-2019 492,830 483,720 492,830 484,620 -
      03-05-2019 498,640 495,730 498,120 496,170 -
      02-05-2019 500,800 497,480 499,400 498,970 -
      01-05-2019 498,820 494,080 497,300 497,440 -
      30-04-2019 498,820 494,080 497,300 497,440 -
      29-04-2019 499,030 494,250 495,540 496,780 -
      26-04-2019 499,030 494,250 495,540 496,780 -
      25-04-2019 499,030 494,250 495,540 496,780 -
      24-04-2019 497,480 488,010 496,940 496,550 -
      23-04-2019 500,750 497,210 497,210 497,680 -
      22-04-2019 496,660 490,990 492,920 496,660 -
      19-04-2019 496,660 490,990 492,920 496,660 -
      18-04-2019 496,660 490,990 492,920 496,660 -
      17-04-2019 495,870 492,250 494,960 493,820 -
      16-04-2019 495,460 487,910 493,360 495,100 -
      15-04-2019 494,120 488,440 489,260 493,050 -
      12-04-2019 488,680 484,370 486,880 486,860 -
      11-04-2019 488,530 481,660 482,560 486,020 -
      10-04-2019 482,520 476,970 480,890 482,520 -
      09-04-2019 483,080 477,950 479,920 479,430 -
      08-04-2019 481,690 476,210 481,690 479,360 -
      05-04-2019 482,140 475,020 475,080 480,670 -
      04-04-2019 478,970 474,640 478,970 475,660 -
      03-04-2019 481,080 476,150 478,840 480,170 -
      02-04-2019 480,970 475,650 478,510 477,780 -
      01-04-2019 480,120 466,920 466,920 476,360 -
      29-03-2019 468,110 460,310 463,220 466,610 -
      28-03-2019 464,660 459,760 463,060 463,640 -
      27-03-2019 465,550 461,770 462,830 461,870 -
      26-03-2019 465,040 458,050 458,570 461,790 -
      25-03-2019 467,230 458,240 464,960 459,150 -
      22-03-2019 467,230 458,240 464,960 459,150 -
      21-03-2019 466,490 460,750 463,630 463,330 -
      20-03-2019 465,390 460,150 462,650 462,670 -
      19-03-2019 470,450 463,010 469,100 463,010 -
      18-03-2019 471,970 466,580 466,580 468,800 -
      15-03-2019 469,100 464,750 466,010 466,440 -
      14-03-2019 467,640 459,190 460,370 465,370 -
      13-03-2019 459,980 456,400 457,390 459,960 -
      12-03-2019 457,470 452,560 452,560 457,340 -
      11-03-2019 455,310 447,240 455,310 451,330 -
      08-03-2019 455,310 447,240 455,310 451,330 -
      07-03-2019 460,810 453,340 456,400 455,380 -
      06-03-2019 457,310 451,480 452,770 456,140 -
      05-03-2019 457,530 451,520 455,040 452,240 -
      04-03-2019 465,970 453,850 461,340 455,180 -
      01-03-2019 462,380 455,160 457,560 460,000 -
      28-02-2019 458,770 449,570 450,630 455,750 -
      27-02-2019 453,000 448,060 452,230 451,100 -
      26-02-2019 452,570 448,000 448,730 452,570 -
      25-02-2019 451,250 444,150 444,180 448,590 -
      22-02-2019 444,100 440,740 443,410 443,520 -
      21-02-2019 444,680 439,400 439,480 443,340 -
      20-02-2019 440,170 435,090 436,580 439,400 -
      19-02-2019 440,050 435,980 436,170 437,030 -
      18-02-2019 435,890 428,180 428,710 435,100 -
      15-02-2019 428,620 424,550 426,370 427,790 -
      14-02-2019 431,920 424,530 430,820 426,620 -
      13-02-2019 432,350 427,350 429,420 431,560 -
      12-02-2019 432,570 427,380 429,370 429,300 -
      11-02-2019 430,580 422,760 423,630 428,860 -
      08-02-2019 427,690 421,700 423,490 424,880 -
      07-02-2019 428,990 423,240 427,970 423,890 -
      06-02-2019 432,910 429,470 430,220 429,650 -
      05-02-2019 429,590 424,530 426,540 429,460 -
      04-02-2019 427,170 423,540 423,690 427,110 -
      01-02-2019 423,520 416,220 416,220 423,520 -
      31-01-2019 422,310 415,710 420,220 417,910 -
      30-01-2019 421,360 417,750 419,790 419,220 -
      29-01-2019 419,630 413,980 415,610 419,630 -
      28-01-2019 420,570 415,700 418,570 416,850 -
      25-01-2019 420,910 416,180 419,110 418,600 -
      24-01-2019 418,480 414,950 417,610 418,400 -
      23-01-2019 417,950 414,650 415,600 417,950 -
      22-01-2019 417,250 408,740 409,670 416,470 -
      21-01-2019 411,290 408,100 410,420 410,350 -
      18-01-2019 410,720 404,040 408,310 410,050 -
      17-01-2019 412,330 406,200 411,970 407,700 -
      16-01-2019 413,610 407,580 411,220 411,580 -
      15-01-2019 417,370 407,190 416,700 411,180 -
      14-01-2019 416,170 411,790 415,770 416,160 -
      11-01-2019 418,240 411,420 412,350 418,240 -
      10-01-2019 416,310 411,770 416,310 413,400 -
      09-01-2019 418,120 408,790 408,900 418,120 -
      08-01-2019 410,460 405,740 406,350 409,470 -
      07-01-2019 407,830 403,690 403,690 406,240 -
      04-01-2019 403,650 397,330 397,330 403,640 -
      03-01-2019 398,180 392,320 394,670 397,130 -
      02-01-2019 398,300 392,800 398,300 395,880 -
      01-01-2019 399,170 392,410 395,470 399,170 -
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.