LIBERALL
THINK TANKST
ΥΓΕΙΑY
Παρασκευή 24/05/19
4ος χρόνος, ημέρα 1300η
FTSEGT
(FTSEGT)
2084,670 €
(%)
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
  • FTSEGT
  • 2084,670 €
    (%)
  • 2.087,780
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 23-05-2019 , 17:56:04
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      23-05-2019 2.095,580 2.071,990 2.087,780 2.084,670 -
      22-05-2019 2.125,910 2.088,280 2.106,940 2.088,280 -
      21-05-2019 2.112,280 2.079,180 2.079,180 2.111,720 -
      20-05-2019 2.102,380 2.075,600 2.093,660 2.075,950 -
      17-05-2019 2.117,330 2.084,770 2.084,770 2.097,080 -
      16-05-2019 2.106,340 2.072,700 2.079,100 2.085,670 -
      15-05-2019 2.130,760 2.078,430 2.113,790 2.078,600 -
      14-05-2019 2.123,110 2.100,790 2.105,520 2.112,980 -
      13-05-2019 2.146,670 2.111,950 2.131,100 2.112,790 -
      10-05-2019 2.162,020 2.131,890 2.136,790 2.131,890 -
      09-05-2019 2.173,430 2.128,310 2.169,050 2.136,560 -
      08-05-2019 2.212,640 2.172,080 2.210,720 2.172,290 -
      07-05-2019 2.233,330 2.207,770 2.212,890 2.214,000 -
      06-05-2019 2.251,330 2.203,870 2.251,330 2.210,790 -
      03-05-2019 2.267,730 2.253,040 2.263,780 2.257,130 -
      02-05-2019 2.278,480 2.263,750 2.277,100 2.265,440 -
      01-05-2019 2.287,580 2.274,040 2.278,990 2.277,420 -
      30-04-2019 2.287,580 2.274,040 2.278,990 2.277,420 -
      29-04-2019 2.281,940 2.260,070 2.262,580 2.272,260 -
      26-04-2019 2.281,940 2.260,070 2.262,580 2.272,260 -
      25-04-2019 2.281,940 2.260,070 2.262,580 2.272,260 -
      24-04-2019 2.267,630 2.238,760 2.256,360 2.267,630 -
      23-04-2019 2.284,780 2.262,530 2.278,950 2.264,930 -
      22-04-2019 2.279,150 2.259,700 2.266,380 2.279,150 -
      19-04-2019 2.279,150 2.259,700 2.266,380 2.279,150 -
      18-04-2019 2.279,150 2.259,700 2.266,380 2.279,150 -
      17-04-2019 2.280,790 2.258,990 2.266,510 2.272,480 -
      16-04-2019 2.267,910 2.231,210 2.244,950 2.267,180 -
      15-04-2019 2.250,390 2.232,230 2.238,580 2.247,960 -
      12-04-2019 2.239,170 2.218,680 2.226,070 2.237,550 -
      11-04-2019 2.232,620 2.203,600 2.208,360 2.225,600 -
      10-04-2019 2.210,620 2.193,840 2.206,120 2.210,620 -
      09-04-2019 2.213,290 2.200,250 2.207,060 2.203,870 -
      08-04-2019 2.209,720 2.195,790 2.209,720 2.207,880 -
      05-04-2019 2.209,440 2.186,540 2.187,770 2.206,850 -
      04-04-2019 2.203,760 2.183,980 2.189,850 2.192,560 -
      03-04-2019 2.199,250 2.184,310 2.191,180 2.198,760 -
      02-04-2019 2.192,760 2.179,420 2.187,340 2.187,170 -
      01-04-2019 2.191,050 2.168,930 2.168,930 2.189,500 -
      29-03-2019 2.181,460 2.150,580 2.155,450 2.169,780 -
      28-03-2019 2.157,770 2.139,500 2.146,700 2.154,930 -
      27-03-2019 2.166,190 2.146,840 2.158,180 2.150,690 -
      26-03-2019 2.166,870 2.137,770 2.138,290 2.155,750 -
      25-03-2019 2.148,490 2.127,990 2.144,950 2.141,040 -
      22-03-2019 2.148,490 2.127,990 2.144,950 2.141,040 -
      21-03-2019 2.150,640 2.135,090 2.142,420 2.140,450 -
      20-03-2019 2.139,390 2.119,200 2.125,790 2.138,960 -
      19-03-2019 2.147,620 2.121,600 2.147,620 2.129,080 -
      18-03-2019 2.152,330 2.137,610 2.137,850 2.148,580 -
      15-03-2019 2.148,220 2.132,920 2.136,840 2.141,910 -
      14-03-2019 2.144,430 2.121,380 2.127,190 2.137,320 -
      13-03-2019 2.126,250 2.099,290 2.107,790 2.126,250 -
      12-03-2019 2.112,860 2.091,020 2.091,390 2.109,220 -
      11-03-2019 2.109,130 2.078,730 2.109,130 2.095,520 -
      08-03-2019 2.109,130 2.078,730 2.109,130 2.095,520 -
      07-03-2019 2.119,290 2.095,500 2.107,020 2.107,370 -
      06-03-2019 2.119,050 2.102,230 2.109,870 2.106,680 -
      05-03-2019 2.127,730 2.108,820 2.118,980 2.108,820 -
      04-03-2019 2.151,480 2.112,830 2.140,580 2.121,190 -
      01-03-2019 2.143,540 2.120,990 2.132,420 2.132,950 -
      28-02-2019 2.142,240 2.124,190 2.138,860 2.124,190 -
      27-02-2019 2.140,550 2.127,410 2.135,850 2.139,340 -
      26-02-2019 2.133,040 2.113,130 2.113,150 2.133,040 -
      25-02-2019 2.132,960 2.110,740 2.112,070 2.113,190 -
      22-02-2019 2.114,690 2.093,870 2.101,840 2.106,790 -
      21-02-2019 2.112,610 2.089,950 2.104,170 2.100,640 -
      20-02-2019 2.106,380 2.071,750 2.079,440 2.106,050 -
      19-02-2019 2.107,220 2.077,960 2.099,120 2.078,990 -
      18-02-2019 2.101,490 2.079,250 2.082,050 2.098,640 -
      15-02-2019 2.086,860 2.074,860 2.078,180 2.078,510 -
      14-02-2019 2.095,240 2.070,080 2.070,540 2.079,830 -
      13-02-2019 2.080,300 2.063,870 2.071,780 2.075,290 -
      12-02-2019 2.087,400 2.065,060 2.076,500 2.075,720 -
      11-02-2019 2.087,020 2.054,810 2.059,990 2.080,690 -
      08-02-2019 2.077,580 2.042,720 2.044,100 2.066,000 -
      07-02-2019 2.072,390 2.044,180 2.065,880 2.046,160 -
      06-02-2019 2.092,220 2.073,000 2.082,530 2.073,550 -
      05-02-2019 2.080,080 2.060,750 2.073,500 2.078,960 -
      04-02-2019 2.073,860 2.061,340 2.066,660 2.072,610 -
      01-02-2019 2.074,820 2.052,460 2.055,810 2.072,760 -
      31-01-2019 2.069,100 2.049,480 2.065,150 2.058,510 -
      30-01-2019 2.067,280 2.048,310 2.062,300 2.058,420 -
      29-01-2019 2.066,550 2.028,650 2.030,080 2.065,310 -
      28-01-2019 2.042,950 2.027,070 2.040,520 2.037,770 -
      25-01-2019 2.043,800 2.030,770 2.034,860 2.042,930 -
      24-01-2019 2.034,850 2.022,280 2.031,150 2.034,720 -
      23-01-2019 2.031,640 2.012,580 2.020,990 2.031,640 -
      22-01-2019 2.029,910 1.996,350 2.002,720 2.027,080 -
      21-01-2019 2.006,210 1.977,930 1.989,420 2.006,210 -
      18-01-2019 1.990,090 1.962,540 1.983,050 1.990,090 -
      17-01-2019 1.995,170 1.975,160 1.989,770 1.989,620 -
      16-01-2019 1.996,420 1.972,440 1.990,550 1.989,490 -
      15-01-2019 2.000,310 1.969,630 1.997,750 1.989,630 -
      14-01-2019 1.997,230 1.968,700 1.992,610 1.997,230 -
      11-01-2019 2.000,880 1.956,260 1.977,230 2.000,260 -
      10-01-2019 1.986,840 1.968,190 1.977,390 1.981,250 -
      09-01-2019 1.982,020 1.952,490 1.960,420 1.981,850 -
      08-01-2019 1.968,910 1.956,570 1.957,070 1.961,380 -
      07-01-2019 1.960,500 1.938,960 1.945,170 1.960,500 -
      04-01-2019 1.943,420 1.888,080 1.888,080 1.943,080 -
      03-01-2019 1.899,020 1.866,670 1.871,990 1.893,830 -
      02-01-2019 1.893,610 1.871,860 1.893,610 1.877,720 -
      01-01-2019 1.904,010 1.881,310 1.897,070 1.897,380 -
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.