LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 08/12/19
5ος χρόνος, ημέρα 1498η
FTSEA
(FTSEA)
543,650 €
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
  • 543,650 €
    (%)
  • 546,520
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 06-12-2019 , 17:56:03
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      06-12-2019 548,010 542,600 546,520 543,650 -
      05-12-2019 553,700 546,790 552,830 547,090 -
      04-12-2019 553,660 546,930 548,320 553,660 -
      03-12-2019 556,520 543,020 555,360 549,130 -
      02-12-2019 563,610 556,490 562,110 556,490 -
      29-11-2019 563,330 558,010 559,020 563,330 -
      28-11-2019 562,610 555,410 559,550 562,580 -
      27-11-2019 561,270 556,740 556,740 558,420 -
      26-11-2019 558,800 555,190 558,690 555,320 -
      25-11-2019 560,260 552,410 553,660 559,290 -
      22-11-2019 552,660 547,100 548,320 552,640 -
      21-11-2019 549,520 544,220 549,520 545,760 -
      20-11-2019 553,820 548,430 552,440 549,750 -
      19-11-2019 555,630 549,230 552,410 553,270 -
      18-11-2019 556,680 549,170 549,810 550,950 -
      15-11-2019 555,780 548,140 554,460 550,090 -
      14-11-2019 556,410 539,940 540,590 555,710 -
      13-11-2019 542,470 533,050 534,760 540,020 -
      12-11-2019 533,980 526,000 526,000 533,980 -
      11-11-2019 532,520 525,080 532,480 526,620 -
      08-11-2019 535,840 531,400 534,290 531,720 -
      07-11-2019 535,460 527,850 527,850 535,460 -
      06-11-2019 536,290 525,520 535,130 527,870 -
      05-11-2019 538,360 529,120 538,360 537,240 -
      04-11-2019 541,280 538,520 540,710 539,640 -
      01-11-2019 542,500 539,730 542,500 541,780 -
      31-10-2019 542,920 535,630 538,610 542,920 -
      30-10-2019 538,780 534,420 535,070 538,720 -
      29-10-2019 537,950 532,070 536,980 536,330 -
      28-10-2019 536,450 530,930 536,080 535,500 -
      25-10-2019 536,450 530,930 536,080 535,500 -
      24-10-2019 538,560 534,060 536,920 537,600 -
      23-10-2019 537,610 532,830 537,470 536,730 -
      22-10-2019 539,520 533,870 534,660 538,050 -
      21-10-2019 535,010 531,390 532,110 534,880 -
      18-10-2019 532,250 526,390 528,620 532,220 -
      17-10-2019 533,140 528,190 528,770 529,600 -
      16-10-2019 532,050 528,050 530,450 530,280 -
      15-10-2019 532,590 525,950 528,760 530,190 -
      14-10-2019 529,100 523,610 527,970 529,070 -
      11-10-2019 528,640 518,350 519,270 528,640 -
      10-10-2019 518,160 510,900 511,990 517,550 -
      09-10-2019 515,970 508,550 508,760 512,510 -
      08-10-2019 512,080 505,140 511,420 508,910 -
      07-10-2019 512,690 507,660 510,760 511,800 -
      04-10-2019 512,990 505,090 507,540 508,740 -
      03-10-2019 515,480 505,620 511,790 506,580 -
      02-10-2019 527,910 513,480 527,910 514,920 -
      01-10-2019 535,280 530,600 533,500 531,330 -
      30-09-2019 537,840 531,980 536,640 535,510 -
      27-09-2019 538,230 532,770 533,230 537,490 -
      26-09-2019 534,820 530,610 531,480 533,900 -
      25-09-2019 533,050 523,130 532,940 530,240 -
      24-09-2019 534,270 529,240 530,710 534,230 -
      23-09-2019 538,560 529,170 538,560 530,510 -
      20-09-2019 539,650 533,630 537,910 539,630 -
      19-09-2019 540,260 535,660 536,300 538,900 -
      18-09-2019 539,360 532,600 533,290 537,090 -
      17-09-2019 534,460 529,130 534,090 530,160 -
      16-09-2019 534,700 522,930 526,590 534,100 -
      13-09-2019 528,510 522,310 525,060 526,500 -
      12-09-2019 530,660 523,930 528,600 525,140 -
      11-09-2019 529,610 519,570 522,460 529,150 -
      10-09-2019 527,260 520,640 527,120 523,170 -
      09-09-2019 536,530 526,890 536,530 528,920 -
      06-09-2019 541,320 536,050 539,360 536,100 -
      05-09-2019 539,300 529,930 530,660 539,300 -
      04-09-2019 530,700 523,020 527,960 526,070 -
      03-09-2019 526,140 521,630 525,780 524,260 -
      02-09-2019 530,730 525,400 530,730 527,580 -
      30-08-2019 533,020 526,620 528,180 533,020 -
      29-08-2019 526,400 515,260 517,540 526,400 -
      28-08-2019 516,130 503,340 506,920 516,130 -
      27-08-2019 508,170 499,700 505,180 508,160 -
      26-08-2019 506,430 495,640 503,090 505,540 -
      23-08-2019 517,060 500,200 516,360 506,470 -
      22-08-2019 515,390 506,900 511,820 515,390 -
      21-08-2019 511,350 505,280 507,600 508,590 -
      20-08-2019 508,150 501,880 507,490 506,320 -
      19-08-2019 508,020 490,570 490,570 505,850 -
      16-08-2019 492,030 484,950 487,800 484,950 -
      15-08-2019 506,560 488,690 503,630 488,690 -
      14-08-2019 506,560 488,690 503,630 488,690 -
      13-08-2019 506,380 494,950 505,000 501,960 -
      12-08-2019 518,350 502,380 514,390 508,620 -
      09-08-2019 522,460 512,270 519,530 514,240 -
      08-08-2019 521,510 508,990 516,700 518,630 -
      07-08-2019 527,010 514,770 520,470 514,770 -
      06-08-2019 525,740 515,280 521,460 517,730 -
      05-08-2019 539,400 521,840 539,370 521,840 -
      02-08-2019 547,590 542,030 546,980 543,300 -
      01-08-2019 554,640 550,070 551,910 550,680 -
      31-07-2019 554,820 546,470 548,100 553,730 -
      30-07-2019 553,210 544,290 551,570 549,640 -
      29-07-2019 552,310 548,870 549,060 552,160 -
      26-07-2019 549,790 543,360 545,660 548,600 -
      25-07-2019 549,520 538,820 540,450 545,290 -
      24-07-2019 540,300 533,710 536,290 537,060 -
      23-07-2019 536,770 528,700 533,550 535,620 -
      22-07-2019 540,550 531,860 536,600 532,690 -
      19-07-2019 541,490 533,000 537,800 535,170 -
      18-07-2019 539,880 533,370 533,370 536,460 -
      17-07-2019 535,950 526,160 526,370 535,290 -
      16-07-2019 529,450 522,510 524,900 526,990 -
      15-07-2019 532,380 518,340 530,280 525,570 -
      12-07-2019 534,120 522,420 533,450 529,390 -
      11-07-2019 543,080 531,520 534,830 533,590 -
      10-07-2019 536,660 522,080 522,510 534,280 -
      09-07-2019 545,360 522,690 544,220 524,470 -
      08-07-2019 562,020 546,340 562,020 547,150 -
      05-07-2019 561,170 554,500 560,830 559,100 -
      04-07-2019 563,100 550,060 563,100 559,240 -
      03-07-2019 563,600 553,170 554,330 563,340 -
      02-07-2019 554,590 550,270 554,590 553,130 -
      01-07-2019 556,260 548,850 554,720 552,780 -
      28-06-2019 552,110 542,370 547,440 552,110 -
      27-06-2019 544,910 537,820 542,670 544,330 -
      26-06-2019 540,860 529,120 535,030 540,850 -
      25-06-2019 541,580 532,650 537,630 536,660 -
      24-06-2019 538,540 533,430 534,660 538,350 -
      21-06-2019 532,700 524,270 527,280 532,670 -
      20-06-2019 536,000 528,280 533,220 530,880 -
      19-06-2019 538,350 530,120 537,480 532,370 -
      18-06-2019 539,130 526,420 532,990 538,020 -
      17-06-2019 536,740 530,910 535,130 533,130 -
      14-06-2019 536,740 530,910 535,130 533,130 -
      13-06-2019 539,090 531,370 534,540 536,190 -
      12-06-2019 535,930 530,250 533,160 533,630 -
      11-06-2019 537,620 531,340 534,120 535,460 -
      10-06-2019 535,860 519,580 519,790 533,390 -
      07-06-2019 521,520 515,960 519,430 519,070 -
      06-06-2019 525,600 516,690 521,270 518,790 -
      05-06-2019 522,690 514,120 517,940 521,220 -
      04-06-2019 529,350 514,770 528,350 516,280 -
      03-06-2019 529,050 520,910 523,270 527,670 -
      31-05-2019 524,440 510,740 516,290 524,380 -
      30-05-2019 519,990 506,680 506,830 519,020 -
      29-05-2019 505,600 499,510 502,190 505,600 -
      28-05-2019 507,210 494,330 498,940 503,980 -
      27-05-2019 500,100 472,810 472,810 496,900 -
      24-05-2019 471,800 467,270 467,920 471,800 -
      23-05-2019 470,690 464,020 470,030 467,130 -
      22-05-2019 478,250 470,510 472,190 470,510 -
      21-05-2019 470,870 461,380 461,380 470,320 -
      20-05-2019 472,760 457,650 470,490 459,610 -
      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.