LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
FTSEGT
(FTSEGT)
2350,020 €
(%)
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
  • 2350,020 €
    (%)
  • 2.376,010
  • -
  • -
  • 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 2.376,600 2.343,960 2.376,010 2.350,020 -
      20-08-2019 2.373,140 2.337,900 2.349,610 2.373,140 -
      19-08-2019 2.357,720 2.263,910 2.263,910 2.346,280 -
      16-08-2019 2.291,450 2.249,010 2.278,210 2.249,320 -
      15-08-2019 2.344,100 2.284,070 2.321,700 2.284,070 -
      14-08-2019 2.344,100 2.284,070 2.321,700 2.284,070 -
      13-08-2019 2.360,980 2.301,700 2.347,020 2.320,450 -
      12-08-2019 2.403,700 2.343,350 2.375,590 2.361,460 -
      09-08-2019 2.412,610 2.375,060 2.398,360 2.376,970 -
      08-08-2019 2.416,140 2.377,710 2.383,940 2.397,700 -
      07-08-2019 2.436,270 2.378,090 2.401,980 2.379,360 -
      06-08-2019 2.428,710 2.396,310 2.411,400 2.396,310 -
      05-08-2019 2.476,760 2.413,810 2.468,900 2.413,810 -
      02-08-2019 2.487,080 2.460,230 2.461,820 2.475,000 -
      01-08-2019 2.496,520 2.478,410 2.488,060 2.478,410 -
      31-07-2019 2.497,680 2.461,540 2.461,540 2.488,290 -
      30-07-2019 2.484,720 2.454,190 2.481,000 2.466,890 -
      29-07-2019 2.490,560 2.476,750 2.483,620 2.485,070 -
      26-07-2019 2.494,740 2.477,640 2.491,020 2.485,770 -
      25-07-2019 2.500,470 2.468,570 2.469,100 2.487,130 -
      24-07-2019 2.480,930 2.447,620 2.448,820 2.460,130 -
      23-07-2019 2.458,020 2.436,490 2.448,340 2.451,320 -
      22-07-2019 2.469,600 2.443,750 2.452,930 2.443,750 -
      19-07-2019 2.474,660 2.431,860 2.472,870 2.448,620 -
      18-07-2019 2.487,740 2.465,450 2.475,250 2.469,060 -
      17-07-2019 2.477,380 2.445,700 2.450,960 2.475,080 -
      16-07-2019 2.467,990 2.441,940 2.449,170 2.461,900 -
      15-07-2019 2.477,010 2.410,410 2.452,930 2.452,680 -
      12-07-2019 2.467,810 2.438,660 2.452,270 2.460,570 -
      11-07-2019 2.474,980 2.431,600 2.431,600 2.454,780 -
      10-07-2019 2.438,070 2.373,210 2.375,940 2.432,080 -
      09-07-2019 2.479,070 2.380,930 2.473,110 2.381,990 -
      08-07-2019 2.517,120 2.468,880 2.515,370 2.482,560 -
      05-07-2019 2.504,370 2.483,580 2.491,340 2.501,710 -
      04-07-2019 2.487,390 2.452,130 2.458,750 2.487,210 -
      03-07-2019 2.464,100 2.420,620 2.424,050 2.465,230 -
      02-07-2019 2.428,250 2.409,680 2.428,250 2.421,860 -
      01-07-2019 2.418,170 2.384,540 2.388,910 2.415,840 -
      28-06-2019 2.404,470 2.382,270 2.398,100 2.387,470 -
      27-06-2019 2.392,080 2.347,700 2.353,260 2.377,670 -
      26-06-2019 2.357,040 2.323,160 2.333,340 2.356,160 -
      25-06-2019 2.364,520 2.336,630 2.341,700 2.347,470 -
      24-06-2019 2.351,220 2.330,650 2.332,780 2.348,690 -
      21-06-2019 2.330,660 2.303,820 2.309,500 2.329,210 -
      20-06-2019 2.334,270 2.310,870 2.322,500 2.326,670 -
      19-06-2019 2.338,380 2.316,220 2.333,110 2.321,540 -
      18-06-2019 2.334,300 2.280,630 2.298,570 2.332,920 -
      17-06-2019 2.311,180 2.289,080 2.304,180 2.295,660 -
      14-06-2019 2.311,180 2.289,080 2.304,180 2.295,660 -
      13-06-2019 2.326,680 2.299,110 2.316,580 2.307,870 -
      12-06-2019 2.322,820 2.290,430 2.313,140 2.303,530 -
      11-06-2019 2.328,790 2.293,540 2.312,600 2.322,430 -
      10-06-2019 2.320,810 2.267,460 2.270,260 2.318,350 -
      07-06-2019 2.287,850 2.268,790 2.278,160 2.268,790 -
      06-06-2019 2.295,370 2.273,840 2.280,820 2.277,150 -
      05-06-2019 2.287,940 2.265,190 2.279,250 2.285,050 -
      04-06-2019 2.291,130 2.258,740 2.290,090 2.276,300 -
      03-06-2019 2.297,420 2.257,550 2.278,200 2.294,550 -
      31-05-2019 2.279,510 2.240,630 2.264,410 2.278,210 -
      30-05-2019 2.271,950 2.238,740 2.242,780 2.269,470 -
      29-05-2019 2.235,280 2.207,110 2.219,120 2.235,280 -
      28-05-2019 2.223,630 2.192,870 2.204,860 2.218,950 -
      27-05-2019 2.210,080 2.120,440 2.120,440 2.198,260 -
      24-05-2019 2.108,900 2.085,170 2.086,420 2.108,690 -
      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.