LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
FTSEB
(FTSEB)
522,890 €
(%)
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
  • FTSEB
  • 522,890 €
    (%)
  • 507,590
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 21-08-2019 , 17:56:17
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      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 -
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.