LIBERALL
THINK TANKST
ΥΓΕΙΑY
Παρασκευή 24/05/19
4ος χρόνος, ημέρα 1300η
FTSEGTI
(FTSEGTI)
2032,440 €
(%)
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
  • FTSEGTI
  • 2032,440 €
    (%)
  • 2.038,270
  • -
  • -
  • 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 2.047,500 2.020,790 2.038,270 2.032,440 -
      22-05-2019 2.064,090 2.034,110 2.055,090 2.034,110 -
      21-05-2019 2.058,860 2.029,500 2.029,500 2.054,590 -
      20-05-2019 2.058,190 2.027,160 2.054,070 2.027,340 -
      17-05-2019 2.066,100 2.046,160 2.046,160 2.050,840 -
      16-05-2019 2.066,560 2.040,230 2.044,590 2.047,110 -
      15-05-2019 2.092,230 2.037,070 2.080,550 2.037,170 -
      14-05-2019 2.097,000 2.076,630 2.085,840 2.079,460 -
      13-05-2019 2.122,430 2.087,290 2.111,000 2.088,600 -
      10-05-2019 2.142,550 2.112,480 2.113,000 2.112,480 -
      09-05-2019 2.165,150 2.108,900 2.162,360 2.115,210 -
      08-05-2019 2.200,350 2.161,610 2.196,140 2.162,690 -
      07-05-2019 2.224,930 2.198,630 2.203,040 2.200,030 -
      06-05-2019 2.243,940 2.196,560 2.243,940 2.200,210 -
      03-05-2019 2.259,450 2.246,370 2.253,220 2.248,720 -
      02-05-2019 2.256,640 2.243,350 2.253,660 2.249,300 -
      01-05-2019 2.260,380 2.245,470 2.251,160 2.253,210 -
      30-04-2019 2.260,380 2.245,470 2.251,160 2.253,210 -
      29-04-2019 2.261,710 2.242,320 2.246,970 2.252,740 -
      26-04-2019 2.261,710 2.242,320 2.246,970 2.252,740 -
      25-04-2019 2.261,710 2.242,320 2.246,970 2.252,740 -
      24-04-2019 2.257,750 2.223,040 2.255,390 2.247,250 -
      23-04-2019 2.278,070 2.256,510 2.273,210 2.259,920 -
      22-04-2019 2.271,010 2.252,490 2.262,180 2.269,930 -
      19-04-2019 2.271,010 2.252,490 2.262,180 2.269,930 -
      18-04-2019 2.271,010 2.252,490 2.262,180 2.269,930 -
      17-04-2019 2.278,120 2.260,870 2.269,420 2.265,880 -
      16-04-2019 2.270,910 2.238,410 2.269,050 2.269,520 -
      15-04-2019 2.276,150 2.246,560 2.250,850 2.272,780 -
      12-04-2019 2.257,670 2.232,410 2.239,090 2.251,020 -
      11-04-2019 2.238,490 2.220,460 2.225,090 2.235,400 -
      10-04-2019 2.225,080 2.208,030 2.225,080 2.221,330 -
      09-04-2019 2.243,490 2.220,250 2.230,810 2.222,270 -
      08-04-2019 2.240,260 2.222,000 2.231,060 2.229,780 -
      05-04-2019 2.232,930 2.211,650 2.214,310 2.230,590 -
      04-04-2019 2.222,390 2.202,180 2.206,520 2.212,950 -
      03-04-2019 2.222,620 2.204,850 2.214,620 2.213,820 -
      02-04-2019 2.225,480 2.208,540 2.216,480 2.213,820 -
      01-04-2019 2.219,400 2.191,370 2.191,370 2.218,010 -
      29-03-2019 2.205,690 2.161,790 2.168,460 2.190,880 -
      28-03-2019 2.183,600 2.156,070 2.180,500 2.169,290 -
      27-03-2019 2.199,490 2.184,310 2.185,590 2.184,640 -
      26-03-2019 2.197,170 2.178,390 2.178,390 2.183,630 -
      25-03-2019 2.196,430 2.173,130 2.185,770 2.182,470 -
      22-03-2019 2.196,430 2.173,130 2.185,770 2.182,470 -
      21-03-2019 2.198,890 2.181,790 2.197,320 2.183,520 -
      20-03-2019 2.190,690 2.168,740 2.171,150 2.190,670 -
      19-03-2019 2.202,440 2.169,500 2.202,440 2.174,390 -
      18-03-2019 2.218,250 2.199,340 2.201,690 2.204,220 -
      15-03-2019 2.213,840 2.191,620 2.202,220 2.204,020 -
      14-03-2019 2.212,570 2.197,010 2.201,910 2.202,820 -
      13-03-2019 2.199,980 2.165,290 2.165,290 2.199,980 -
      12-03-2019 2.171,110 2.153,550 2.157,610 2.164,900 -
      11-03-2019 2.179,080 2.146,510 2.178,800 2.161,510 -
      08-03-2019 2.179,080 2.146,510 2.178,800 2.161,510 -
      07-03-2019 2.190,690 2.166,950 2.186,380 2.178,670 -
      06-03-2019 2.189,160 2.166,360 2.179,420 2.184,010 -
      05-03-2019 2.205,690 2.176,310 2.195,750 2.176,310 -
      04-03-2019 2.217,450 2.189,400 2.204,510 2.198,240 -
      01-03-2019 2.204,750 2.180,620 2.199,400 2.196,170 -
      28-02-2019 2.199,300 2.182,640 2.189,000 2.188,310 -
      27-02-2019 2.191,450 2.171,790 2.185,010 2.189,540 -
      26-02-2019 2.182,740 2.166,790 2.173,940 2.182,740 -
      25-02-2019 2.192,350 2.170,880 2.179,540 2.170,880 -
      22-02-2019 2.178,830 2.162,600 2.171,720 2.177,780 -
      21-02-2019 2.180,870 2.159,030 2.168,780 2.169,620 -
      20-02-2019 2.172,070 2.127,170 2.131,470 2.170,460 -
      19-02-2019 2.162,680 2.129,390 2.146,550 2.130,120 -
      18-02-2019 2.152,130 2.127,890 2.134,020 2.147,180 -
      15-02-2019 2.135,190 2.119,580 2.129,730 2.129,950 -
      14-02-2019 2.146,080 2.120,850 2.129,310 2.128,110 -
      13-02-2019 2.147,830 2.124,890 2.145,450 2.134,190 -
      12-02-2019 2.160,760 2.139,650 2.149,080 2.144,530 -
      11-02-2019 2.156,260 2.136,210 2.140,140 2.147,900 -
      08-02-2019 2.148,190 2.109,550 2.114,620 2.145,330 -
      07-02-2019 2.140,960 2.111,250 2.131,180 2.113,400 -
      06-02-2019 2.157,750 2.134,240 2.140,330 2.134,800 -
      05-02-2019 2.139,310 2.120,740 2.135,350 2.134,960 -
      04-02-2019 2.131,980 2.114,660 2.117,110 2.131,900 -
      01-02-2019 2.117,170 2.093,600 2.095,500 2.116,020 -
      31-01-2019 2.119,980 2.097,960 2.112,650 2.101,720 -
      30-01-2019 2.111,250 2.096,110 2.104,030 2.107,430 -
      29-01-2019 2.104,170 2.076,620 2.078,930 2.102,730 -
      28-01-2019 2.100,250 2.073,960 2.099,910 2.082,850 -
      25-01-2019 2.103,290 2.084,740 2.090,570 2.103,220 -
      24-01-2019 2.090,000 2.077,100 2.079,430 2.090,000 -
      23-01-2019 2.087,240 2.067,840 2.083,360 2.080,530 -
      22-01-2019 2.091,170 2.057,810 2.060,940 2.087,460 -
      21-01-2019 2.066,070 2.034,090 2.040,090 2.065,350 -
      18-01-2019 2.043,090 2.016,340 2.032,720 2.039,700 -
      17-01-2019 2.051,330 2.024,750 2.044,890 2.039,860 -
      16-01-2019 2.058,030 2.030,550 2.044,740 2.047,010 -
      15-01-2019 2.049,370 2.021,850 2.040,110 2.044,630 -
      14-01-2019 2.048,070 2.021,650 2.048,070 2.044,420 -
      11-01-2019 2.059,590 2.031,660 2.046,760 2.058,710 -
      10-01-2019 2.059,170 2.031,990 2.045,010 2.052,520 -
      09-01-2019 2.046,540 2.022,410 2.031,830 2.045,860 -
      08-01-2019 2.037,670 2.022,770 2.022,770 2.030,080 -
      07-01-2019 2.022,710 2.005,150 2.009,800 2.022,180 -
      04-01-2019 2.007,700 1.968,130 1.973,630 2.004,940 -
      03-01-2019 1.983,530 1.947,040 1.954,100 1.977,810 -
      02-01-2019 1.986,810 1.956,210 1.985,460 1.956,210 -
      01-01-2019 1.998,560 1.974,730 1.992,800 1.994,480 -
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.