- ΣΥΜΒΟΛΟ
- Τιμή
- Τελευταία Μεταβολή
- Άνοιγμα
- Όγκος
- Τζίρος
- Πράξεις
- Αγοραστές
- Πωλητές
- Κεφαλαιοποίηση
- Αριθμός Μετοχών
- FTSEB
- 655,440 €
- 654,960
- €
- -
- -
- €
- Νέα Μετοχή
Ημερομηνία | Υψηλό | Χαμηλό | Άνοιγμα | Κλείσιμο | Όγκος |
---|---|---|---|---|---|
12-12-2019 | 658,800 | 648,370 | 654,960 | 655,440 | - |
11-12-2019 | 655,420 | 633,690 | 633,690 | 654,910 | - |
10-12-2019 | 635,900 | 623,540 | 624,750 | 626,550 | - |
09-12-2019 | 639,700 | 622,490 | 637,810 | 624,110 | - |
06-12-2019 | 650,830 | 637,870 | 646,300 | 639,170 | - |
05-12-2019 | 666,240 | 645,890 | 665,180 | 645,890 | - |
04-12-2019 | 668,300 | 655,400 | 660,190 | 666,350 | - |
03-12-2019 | 668,460 | 642,510 | 663,500 | 660,230 | - |
02-12-2019 | 684,190 | 667,190 | 682,930 | 669,720 | - |
29-11-2019 | 684,580 | 673,080 | 676,310 | 684,120 | - |
28-11-2019 | 685,360 | 657,840 | 672,600 | 684,960 | - |
27-11-2019 | 682,060 | 668,340 | 676,890 | 672,940 | - |
26-11-2019 | 688,390 | 675,150 | 688,260 | 675,510 | - |
25-11-2019 | 690,960 | 680,010 | 681,000 | 688,380 | - |
22-11-2019 | 681,730 | 662,680 | 670,050 | 681,730 | - |
21-11-2019 | 677,740 | 661,000 | 677,740 | 667,190 | - |
20-11-2019 | 691,810 | 673,430 | 689,750 | 676,330 | - |
19-11-2019 | 699,090 | 679,460 | 690,010 | 692,810 | - |
18-11-2019 | 699,470 | 678,210 | 680,180 | 685,760 | - |
15-11-2019 | 685,710 | 672,460 | 681,500 | 677,910 | - |
14-11-2019 | 685,150 | 642,180 | 645,870 | 683,710 | - |
13-11-2019 | 645,380 | 632,590 | 637,880 | 644,730 | - |
12-11-2019 | 647,120 | 619,860 | 619,860 | 641,820 | - |
11-11-2019 | 634,950 | 617,110 | 634,670 | 620,160 | - |
08-11-2019 | 645,050 | 631,630 | 641,090 | 631,980 | - |
07-11-2019 | 647,160 | 625,100 | 625,100 | 647,160 | - |
06-11-2019 | 653,200 | 621,120 | 649,610 | 621,630 | - |
05-11-2019 | 658,810 | 635,480 | 657,330 | 653,190 | - |
04-11-2019 | 669,030 | 659,720 | 665,890 | 661,510 | - |
01-11-2019 | 670,490 | 663,650 | 667,720 | 669,680 | - |
31-10-2019 | 670,990 | 656,260 | 661,100 | 670,770 | - |
30-10-2019 | 664,060 | 651,070 | 653,160 | 661,640 | - |
29-10-2019 | 656,290 | 641,480 | 648,760 | 656,290 | - |
28-10-2019 | 644,790 | 632,900 | 642,610 | 644,100 | - |
25-10-2019 | 644,790 | 632,900 | 642,610 | 644,100 | - |
24-10-2019 | 652,270 | 636,310 | 648,450 | 643,840 | - |
23-10-2019 | 645,960 | 634,440 | 639,430 | 645,960 | - |
22-10-2019 | 644,960 | 634,320 | 634,750 | 641,540 | - |
21-10-2019 | 634,730 | 623,380 | 623,380 | 633,450 | - |
18-10-2019 | 623,950 | 616,880 | 619,200 | 623,950 | - |
17-10-2019 | 627,590 | 615,740 | 616,570 | 620,200 | - |
16-10-2019 | 624,610 | 614,120 | 624,380 | 620,260 | - |
15-10-2019 | 632,410 | 614,610 | 623,230 | 624,150 | - |
14-10-2019 | 622,510 | 605,170 | 616,920 | 622,510 | - |
11-10-2019 | 619,050 | 597,350 | 599,460 | 619,050 | - |
10-10-2019 | 597,980 | 568,290 | 568,290 | 592,840 | - |
09-10-2019 | 581,520 | 558,930 | 559,170 | 569,850 | - |
08-10-2019 | 574,440 | 555,920 | 570,710 | 560,240 | - |
07-10-2019 | 572,230 | 562,380 | 570,260 | 571,700 | - |
04-10-2019 | 577,690 | 561,830 | 567,250 | 565,360 | - |
03-10-2019 | 587,110 | 563,220 | 577,520 | 566,510 | - |
02-10-2019 | 614,370 | 583,320 | 614,130 | 586,600 | - |
01-10-2019 | 626,830 | 615,520 | 622,790 | 623,160 | - |
30-09-2019 | 629,160 | 617,140 | 625,070 | 628,340 | - |
27-09-2019 | 628,620 | 609,630 | 619,300 | 627,250 | - |
26-09-2019 | 622,630 | 611,980 | 617,400 | 620,870 | - |
25-09-2019 | 619,130 | 595,900 | 619,130 | 616,120 | - |
24-09-2019 | 623,380 | 606,920 | 608,480 | 622,830 | - |
23-09-2019 | 619,610 | 599,940 | 619,610 | 609,290 | - |
20-09-2019 | 622,500 | 612,520 | 615,690 | 622,500 | - |
19-09-2019 | 615,740 | 604,670 | 604,670 | 615,470 | - |
18-09-2019 | 615,390 | 599,390 | 604,900 | 606,990 | - |
17-09-2019 | 605,280 | 596,800 | 605,030 | 600,930 | - |
16-09-2019 | 610,210 | 591,550 | 596,920 | 609,070 | - |
13-09-2019 | 602,490 | 585,730 | 591,990 | 598,630 | - |
12-09-2019 | 600,030 | 585,060 | 596,450 | 592,050 | - |
11-09-2019 | 597,480 | 575,590 | 581,210 | 597,480 | - |
10-09-2019 | 592,130 | 571,750 | 575,240 | 581,850 | - |
09-09-2019 | 595,800 | 570,950 | 595,800 | 581,270 | - |
06-09-2019 | 601,840 | 592,890 | 596,500 | 592,850 | - |
05-09-2019 | 592,600 | 580,290 | 582,850 | 597,010 | - |
04-09-2019 | 576,020 | 559,700 | 570,130 | 574,530 | - |
03-09-2019 | 574,860 | 554,910 | 574,860 | 560,230 | - |
02-09-2019 | 585,940 | 572,440 | 585,940 | 577,280 | - |
30-08-2019 | 591,930 | 577,810 | 581,740 | 591,860 | - |
29-08-2019 | 580,360 | 551,240 | 556,730 | 579,650 | - |
28-08-2019 | 553,930 | 519,080 | 525,970 | 553,930 | - |
27-08-2019 | 532,900 | 513,600 | 530,310 | 530,410 | - |
26-08-2019 | 532,290 | 494,540 | 513,800 | 531,030 | - |
23-08-2019 | 545,620 | 501,260 | 545,620 | 522,870 | - |
22-08-2019 | 542,060 | 517,560 | 527,250 | 542,060 | - |
21-08-2019 | 522,890 | 507,110 | 507,590 | 522,890 | - |
20-08-2019 | 515,470 | 497,880 | 511,710 | 505,370 | - |
19-08-2019 | 510,830 | 477,070 | 478,180 | 507,380 | - |
16-08-2019 | 477,900 | 458,030 | 464,370 | 466,410 | - |
15-08-2019 | 508,930 | 461,940 | 501,990 | 467,400 | - |
14-08-2019 | 508,930 | 461,940 | 501,990 | 467,400 | - |
13-08-2019 | 499,090 | 473,980 | 498,650 | 496,390 | - |
12-08-2019 | 535,030 | 501,870 | 531,320 | 504,880 | - |
09-08-2019 | 543,870 | 526,440 | 541,120 | 530,620 | - |
08-08-2019 | 545,290 | 518,870 | 537,240 | 538,380 | - |
07-08-2019 | 553,910 | 530,730 | 544,120 | 530,730 | - |
06-08-2019 | 557,160 | 531,030 | 547,270 | 535,710 | - |
05-08-2019 | 589,350 | 547,300 | 589,350 | 547,520 | - |
02-08-2019 | 607,120 | 593,540 | 606,630 | 596,110 | - |
01-08-2019 | 624,870 | 614,110 | 620,340 | 614,310 | - |
31-07-2019 | 629,060 | 604,780 | 611,510 | 626,870 | - |
30-07-2019 | 618,880 | 592,950 | 610,230 | 610,900 | - |
29-07-2019 | 610,410 | 595,180 | 595,960 | 610,410 | - |
26-07-2019 | 597,480 | 583,800 | 586,140 | 592,410 | - |
25-07-2019 | 592,710 | 576,950 | 579,530 | 586,750 | - |
24-07-2019 | 578,840 | 562,770 | 570,590 | 573,090 | - |
23-07-2019 | 571,430 | 553,170 | 569,520 | 567,600 | - |
22-07-2019 | 592,200 | 563,890 | 587,680 | 569,060 | - |
19-07-2019 | 594,110 | 579,530 | 580,690 | 582,460 | - |
18-07-2019 | 586,010 | 569,720 | 569,720 | 578,060 | - |
17-07-2019 | 574,550 | 560,140 | 563,530 | 570,760 | - |
16-07-2019 | 568,270 | 550,720 | 553,340 | 560,880 | - |
15-07-2019 | 566,690 | 545,720 | 563,110 | 554,610 | - |
12-07-2019 | 575,400 | 539,880 | 571,680 | 557,420 | - |
11-07-2019 | 591,700 | 561,010 | 588,500 | 571,330 | - |
10-07-2019 | 585,860 | 555,650 | 555,650 | 582,630 | - |
09-07-2019 | 590,500 | 556,260 | 586,220 | 557,260 | - |
08-07-2019 | 641,150 | 592,200 | 641,150 | 595,440 | - |
05-07-2019 | 634,520 | 624,180 | 633,790 | 634,060 | - |
04-07-2019 | 630,450 | 619,600 | 624,100 | 628,210 | - |
03-07-2019 | 624,010 | 605,260 | 609,840 | 618,480 | - |
02-07-2019 | 613,460 | 600,740 | 613,460 | 607,190 | - |
01-07-2019 | 617,430 | 604,460 | 616,720 | 611,670 | - |
28-06-2019 | 610,250 | 578,520 | 589,330 | 610,250 | - |
27-06-2019 | 596,370 | 576,190 | 592,240 | 585,550 | - |
26-06-2019 | 584,350 | 564,510 | 572,500 | 584,050 | - |
25-06-2019 | 588,280 | 564,600 | 583,340 | 573,120 | - |
24-06-2019 | 584,270 | 575,860 | 575,860 | 582,790 | - |
21-06-2019 | 575,460 | 555,550 | 565,130 | 568,390 | - |
20-06-2019 | 592,680 | 569,350 | 589,120 | 573,250 | - |
19-06-2019 | 604,040 | 579,930 | 602,700 | 585,570 | - |
18-06-2019 | 600,140 | 579,450 | 599,800 | 598,990 | - |
17-06-2019 | 610,270 | 595,090 | 602,340 | 601,240 | - |
14-06-2019 | 610,270 | 595,090 | 602,340 | 601,240 | - |
13-06-2019 | 608,680 | 589,630 | 594,520 | 603,740 | - |
12-06-2019 | 597,150 | 584,330 | 592,360 | 596,230 | - |
11-06-2019 | 604,500 | 592,400 | 599,110 | 596,150 | - |
10-06-2019 | 601,660 | 562,470 | 562,560 | 592,080 | - |
07-06-2019 | 563,520 | 546,020 | 557,640 | 558,350 | - |
06-06-2019 | 574,750 | 551,550 | 562,800 | 558,240 | - |
05-06-2019 | 566,680 | 541,540 | 553,790 | 563,930 | - |
04-06-2019 | 597,660 | 545,490 | 597,580 | 549,440 | - |
03-06-2019 | 605,120 | 581,110 | 589,610 | 598,790 | - |
31-05-2019 | 595,420 | 557,270 | 566,370 | 595,420 | - |
30-05-2019 | 576,860 | 543,290 | 543,290 | 575,190 | - |
29-05-2019 | 540,250 | 525,850 | 531,560 | 539,550 | - |
28-05-2019 | 540,540 | 500,570 | 510,710 | 539,030 | - |
27-05-2019 | 509,450 | 465,410 | 465,410 | 505,420 | - |
24-05-2019 | 455,510 | 447,220 | 453,980 | 451,900 | - |
23-05-2019 | 461,220 | 446,690 | 461,160 | 451,580 | - |
22-05-2019 | 479,120 | 463,480 | 465,030 | 463,480 | - |
21-05-2019 | 464,270 | 451,440 | 451,440 | 464,270 | - |
20-05-2019 | 455,170 | 445,190 | 454,400 | 445,190 | - |
17-05-2019 | 455,920 | 445,710 | 453,960 | 453,510 | - |
16-05-2019 | 458,660 | 449,200 | 451,720 | 453,030 | - |
15-05-2019 | 466,710 | 449,080 | 461,450 | 449,760 | - |
14-05-2019 | 462,650 | 443,390 | 446,180 | 457,010 | - |
13-05-2019 | 454,920 | 440,000 | 449,770 | 441,310 | - |
10-05-2019 | 458,750 | 441,850 | 441,900 | 453,350 | - |
09-05-2019 | 449,360 | 429,410 | 449,360 | 437,690 | - |
08-05-2019 | 469,250 | 450,870 | 467,410 | 450,870 | - |
07-05-2019 | 476,380 | 465,740 | 465,740 | 469,800 | - |
06-05-2019 | 474,310 | 462,090 | 473,380 | 463,840 | - |
03-05-2019 | 485,560 | 480,130 | 482,230 | 482,520 | - |
02-05-2019 | 488,390 | 479,480 | 483,000 | 483,070 | - |
01-05-2019 | 491,390 | 471,660 | 486,120 | 483,320 | - |
30-04-2019 | 491,390 | 471,660 | 486,120 | 483,320 | - |
29-04-2019 | 494,060 | 487,000 | 488,510 | 489,730 | - |
26-04-2019 | 494,060 | 487,000 | 488,510 | 489,730 | - |
25-04-2019 | 494,060 | 487,000 | 488,510 | 489,730 | - |
24-04-2019 | 495,630 | 464,900 | 494,160 | 490,840 | - |
23-04-2019 | 507,340 | 493,060 | 496,810 | 493,060 | - |
22-04-2019 | 494,150 | 477,230 | 484,220 | 493,700 | - |
19-04-2019 | 494,150 | 477,230 | 484,220 | 493,700 | - |
18-04-2019 | 494,150 | 477,230 | 484,220 | 493,700 | - |
17-04-2019 | 492,320 | 482,090 | 490,530 | 485,610 | - |
16-04-2019 | 500,240 | 480,420 | 499,580 | 490,090 | - |
15-04-2019 | 500,840 | 490,490 | 491,110 | 498,560 | - |
12-04-2019 | 492,570 | 484,960 | 492,570 | 485,150 | - |
11-04-2019 | 491,070 | 478,010 | 478,090 | 488,260 | - |
10-04-2019 | 479,500 | 464,070 | 477,110 | 476,900 | - |
09-04-2019 | 483,820 | 468,940 | 472,490 | 475,380 | - |
08-04-2019 | 478,180 | 463,410 | 477,190 | 470,070 | - |
05-04-2019 | 477,710 | 453,360 | 453,360 | 472,390 | - |
04-04-2019 | 465,020 | 450,150 | 463,040 | 452,540 | - |
03-04-2019 | 468,230 | 451,500 | 451,940 | 463,540 | - |
02-04-2019 | 458,120 | 444,320 | 454,650 | 447,950 | - |
01-04-2019 | 460,640 | 419,480 | 419,480 | 450,480 | - |
29-03-2019 | 417,940 | 403,890 | 407,200 | 417,940 | - |
28-03-2019 | 414,170 | 404,580 | 413,630 | 408,840 | - |
27-03-2019 | 417,730 | 408,480 | 408,730 | 409,750 | - |
26-03-2019 | 413,520 | 392,550 | 402,890 | 404,320 | - |
25-03-2019 | 438,050 | 405,500 | 438,050 | 405,500 | - |
22-03-2019 | 438,050 | 405,500 | 438,050 | 405,500 | - |
21-03-2019 | 439,700 | 425,990 | 428,230 | 432,390 | - |
20-03-2019 | 432,950 | 414,810 | 425,890 | 424,790 | - |
19-03-2019 | 449,260 | 425,270 | 445,950 | 425,400 | - |
18-03-2019 | 456,950 | 444,650 | 446,470 | 444,650 | - |
15-03-2019 | 451,140 | 439,170 | 444,300 | 442,500 | - |
14-03-2019 | 445,410 | 422,390 | 425,440 | 440,580 | - |
13-03-2019 | 425,280 | 411,300 | 416,680 | 425,280 | - |
12-03-2019 | 417,040 | 403,370 | 403,370 | 416,330 | - |
11-03-2019 | 417,160 | 395,130 | 417,160 | 401,340 | - |
08-03-2019 | 417,160 | 395,130 | 417,160 | 401,340 | - |
07-03-2019 | 435,590 | 412,570 | 421,380 | 418,090 | - |
06-03-2019 | 420,720 | 397,400 | 402,570 | 418,520 | - |
05-03-2019 | 407,750 | 387,690 | 404,310 | 398,480 | - |
04-03-2019 | 435,530 | 400,680 | 424,670 | 402,290 | - |
01-03-2019 | 432,990 | 407,730 | 418,870 | 415,340 | - |
28-02-2019 | 419,670 | 375,630 | 377,450 | 413,240 | - |
27-02-2019 | 380,740 | 368,680 | 372,390 | 378,260 | - |
26-02-2019 | 380,030 | 367,470 | 375,860 | 375,360 | - |
25-02-2019 | 376,510 | 352,320 | 352,320 | 375,640 | - |
22-02-2019 | 359,580 | 345,090 | 358,110 | 350,250 | - |
21-02-2019 | 358,560 | 345,470 | 345,470 | 355,880 | - |
20-02-2019 | 347,220 | 337,650 | 341,990 | 345,140 | - |
19-02-2019 | 355,750 | 342,750 | 346,150 | 342,830 | - |
18-02-2019 | 341,000 | 325,090 | 325,170 | 341,000 | - |
15-02-2019 | 321,120 | 315,910 | 316,430 | 321,090 | - |
14-02-2019 | 325,480 | 315,150 | 315,150 | 317,850 | - |
13-02-2019 | 319,550 | 314,020 | 317,630 | 315,230 | - |
12-02-2019 | 319,550 | 312,710 | 313,210 | 316,050 | - |
11-02-2019 | 313,520 | 298,210 | 302,270 | 311,230 | - |
08-02-2019 | 306,780 | 293,370 | 299,360 | 303,190 | - |
07-02-2019 | 310,980 | 297,450 | 307,900 | 301,130 | - |
06-02-2019 | 318,250 | 309,970 | 311,160 | 309,970 | - |
05-02-2019 | 310,970 | 296,630 | 301,100 | 309,080 | - |
04-02-2019 | 303,960 | 294,540 | 295,810 | 298,900 | - |
01-02-2019 | 293,800 | 279,860 | 279,860 | 291,350 | - |
31-01-2019 | 294,190 | 281,590 | 291,930 | 287,720 | - |
30-01-2019 | 295,270 | 287,450 | 292,170 | 290,440 | - |
29-01-2019 | 291,540 | 282,970 | 288,900 | 289,800 | - |
28-01-2019 | 303,070 | 287,470 | 294,400 | 289,590 | - |
25-01-2019 | 304,950 | 287,170 | 297,250 | 293,430 | - |
24-01-2019 | 296,330 | 283,070 | 291,660 | 294,490 | - |
23-01-2019 | 300,150 | 291,320 | 295,650 | 292,920 | - |
22-01-2019 | 297,270 | 279,140 | 280,460 | 295,330 | - |
21-01-2019 | 293,160 | 278,690 | 291,720 | 281,700 | - |
18-01-2019 | 294,960 | 275,150 | 286,560 | 289,700 | - |
17-01-2019 | 309,540 | 286,420 | 306,470 | 286,460 | - |
16-01-2019 | 316,620 | 303,950 | 312,170 | 305,100 | - |
15-01-2019 | 332,830 | 304,690 | 330,230 | 311,620 | - |
14-01-2019 | 336,510 | 325,770 | 336,320 | 328,220 | - |
11-01-2019 | 349,130 | 337,440 | 346,470 | 342,490 | - |
10-01-2019 | 357,310 | 344,380 | 350,460 | 347,360 | - |
09-01-2019 | 355,220 | 337,580 | 337,580 | 355,220 | - |
08-01-2019 | 337,760 | 326,810 | 327,590 | 337,140 | - |
07-01-2019 | 327,290 | 321,330 | 322,090 | 325,020 | - |
04-01-2019 | 326,680 | 319,360 | 321,710 | 322,690 | - |
03-01-2019 | 325,340 | 316,160 | 321,970 | 320,850 | - |
02-01-2019 | 328,060 | 317,470 | 328,060 | 323,520 | - |
01-01-2019 | 332,750 | 309,400 | 316,800 | 332,740 | - |