LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 08/12/19
5ος χρόνος, ημέρα 1498η
FTSEGTI
(FTSEGTI)
2255,370 €
0.00%
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
  • 2255,370 €
    (%)
  • 2.273,820
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 06-12-2019 , 17:56:03
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      06-12-2019 2.280,170 2.251,570 2.273,820 2.255,370 -
      05-12-2019 2.303,360 2.278,380 2.300,190 2.281,260 -
      04-12-2019 2.301,460 2.266,420 2.266,420 2.301,080 -
      03-12-2019 2.312,280 2.255,960 2.307,680 2.265,950 -
      02-12-2019 2.328,160 2.306,480 2.313,130 2.306,480 -
      29-11-2019 2.328,430 2.302,700 2.305,900 2.317,540 -
      28-11-2019 2.319,690 2.308,820 2.317,660 2.313,800 -
      27-11-2019 2.327,490 2.306,880 2.310,560 2.313,950 -
      26-11-2019 2.328,230 2.306,330 2.316,890 2.309,120 -
      25-11-2019 2.328,320 2.307,750 2.318,250 2.322,950 -
      22-11-2019 2.315,500 2.301,720 2.315,500 2.302,100 -
      21-11-2019 2.329,500 2.302,330 2.329,280 2.303,040 -
      20-11-2019 2.340,650 2.316,830 2.340,100 2.328,660 -
      19-11-2019 2.341,850 2.323,870 2.334,900 2.334,080 -
      18-11-2019 2.353,680 2.317,160 2.319,490 2.329,450 -
      15-11-2019 2.339,690 2.317,990 2.330,980 2.327,310 -
      14-11-2019 2.329,050 2.300,300 2.301,090 2.324,790 -
      13-11-2019 2.304,340 2.276,900 2.299,330 2.301,860 -
      12-11-2019 2.299,460 2.271,190 2.278,370 2.299,460 -
      11-11-2019 2.312,160 2.268,300 2.312,160 2.280,990 -
      08-11-2019 2.312,560 2.299,350 2.312,050 2.306,650 -
      07-11-2019 2.312,410 2.281,840 2.281,840 2.309,860 -
      06-11-2019 2.312,940 2.272,310 2.310,770 2.288,120 -
      05-11-2019 2.317,570 2.279,410 2.313,680 2.317,430 -
      04-11-2019 2.314,920 2.298,710 2.301,480 2.314,920 -
      01-11-2019 2.309,480 2.295,900 2.307,640 2.302,120 -
      31-10-2019 2.307,020 2.282,880 2.288,460 2.305,470 -
      30-10-2019 2.292,180 2.272,050 2.288,200 2.288,890 -
      29-10-2019 2.304,100 2.281,290 2.303,800 2.288,000 -
      28-10-2019 2.301,190 2.271,900 2.299,010 2.299,000 -
      25-10-2019 2.301,190 2.271,900 2.299,010 2.299,000 -
      24-10-2019 2.307,470 2.286,460 2.295,110 2.297,620 -
      23-10-2019 2.301,920 2.279,270 2.301,920 2.293,190 -
      22-10-2019 2.301,520 2.274,170 2.277,330 2.300,780 -
      21-10-2019 2.274,530 2.257,100 2.261,130 2.273,830 -
      18-10-2019 2.265,210 2.245,460 2.257,950 2.262,180 -
      17-10-2019 2.269,030 2.241,690 2.241,690 2.257,160 -
      16-10-2019 2.252,950 2.233,820 2.237,160 2.246,170 -
      15-10-2019 2.248,990 2.227,160 2.228,580 2.245,490 -
      14-10-2019 2.244,270 2.223,660 2.241,020 2.230,800 -
      11-10-2019 2.238,860 2.201,510 2.207,740 2.238,860 -
      10-10-2019 2.210,100 2.187,400 2.197,290 2.200,420 -
      09-10-2019 2.204,830 2.175,750 2.178,500 2.195,460 -
      08-10-2019 2.190,260 2.165,030 2.176,590 2.176,540 -
      07-10-2019 2.187,750 2.162,730 2.162,730 2.179,020 -
      04-10-2019 2.183,730 2.142,060 2.161,040 2.156,870 -
      03-10-2019 2.183,800 2.148,200 2.169,510 2.150,790 -
      02-10-2019 2.244,010 2.170,650 2.244,010 2.170,650 -
      01-10-2019 2.265,070 2.247,620 2.261,760 2.247,620 -
      30-09-2019 2.285,100 2.255,700 2.279,710 2.268,760 -
      27-09-2019 2.286,950 2.268,790 2.272,420 2.279,610 -
      26-09-2019 2.278,050 2.265,800 2.266,910 2.268,770 -
      25-09-2019 2.286,920 2.248,380 2.284,840 2.259,610 -
      24-09-2019 2.298,270 2.281,200 2.286,590 2.281,200 -
      23-09-2019 2.319,360 2.282,850 2.319,360 2.283,620 -
      20-09-2019 2.327,680 2.295,260 2.318,230 2.326,610 -
      19-09-2019 2.321,760 2.302,140 2.313,730 2.317,700 -
      18-09-2019 2.324,810 2.294,020 2.294,020 2.315,450 -
      17-09-2019 2.311,820 2.282,250 2.311,820 2.283,410 -
      16-09-2019 2.313,850 2.274,240 2.284,900 2.311,180 -
      13-09-2019 2.286,760 2.263,630 2.272,100 2.286,760 -
      12-09-2019 2.289,750 2.265,120 2.289,750 2.266,330 -
      11-09-2019 2.291,220 2.254,960 2.276,610 2.287,410 -
      10-09-2019 2.297,490 2.267,320 2.297,280 2.276,460 -
      09-09-2019 2.313,560 2.279,840 2.310,410 2.296,820 -
      06-09-2019 2.345,010 2.313,350 2.341,550 2.309,780 -
      05-09-2019 2.336,400 2.306,050 2.310,690 2.335,980 -
      04-09-2019 2.349,250 2.297,090 2.335,830 2.298,050 -
      03-09-2019 2.339,950 2.321,980 2.332,710 2.332,290 -
      02-09-2019 2.364,850 2.331,140 2.357,950 2.341,710 -
      30-08-2019 2.363,710 2.333,680 2.338,600 2.363,710 -
      29-08-2019 2.336,410 2.305,910 2.310,860 2.331,170 -
      28-08-2019 2.308,330 2.270,880 2.279,430 2.303,500 -
      27-08-2019 2.279,370 2.254,660 2.263,110 2.279,370 -
      26-08-2019 2.268,740 2.233,510 2.247,400 2.260,550 -
      23-08-2019 2.324,570 2.265,760 2.317,440 2.271,050 -
      22-08-2019 2.317,010 2.287,900 2.305,210 2.316,150 -
      21-08-2019 2.325,360 2.281,150 2.315,700 2.289,600 -
      20-08-2019 2.309,650 2.277,800 2.295,340 2.309,650 -
      19-08-2019 2.295,970 2.192,440 2.192,440 2.286,070 -
      16-08-2019 2.222,540 2.184,210 2.215,200 2.184,550 -
      15-08-2019 2.286,400 2.220,910 2.267,840 2.220,910 -
      14-08-2019 2.286,400 2.220,910 2.267,840 2.220,910 -
      13-08-2019 2.291,340 2.240,690 2.287,560 2.262,850 -
      12-08-2019 2.347,020 2.278,770 2.323,360 2.299,150 -
      09-08-2019 2.364,650 2.317,020 2.351,610 2.324,620 -
      08-08-2019 2.368,570 2.321,440 2.344,650 2.348,900 -
      07-08-2019 2.401,690 2.331,660 2.365,250 2.333,210 -
      06-08-2019 2.392,380 2.351,110 2.379,520 2.351,110 -
      05-08-2019 2.457,320 2.378,180 2.455,930 2.378,180 -
      02-08-2019 2.465,200 2.442,530 2.446,050 2.460,420 -
      01-08-2019 2.479,530 2.462,230 2.470,930 2.462,930 -
      31-07-2019 2.475,770 2.438,210 2.440,660 2.467,240 -
      30-07-2019 2.468,610 2.430,320 2.462,010 2.445,160 -
      29-07-2019 2.473,940 2.457,770 2.469,020 2.469,650 -
      26-07-2019 2.471,870 2.450,660 2.467,280 2.465,920 -
      25-07-2019 2.479,890 2.443,430 2.443,430 2.460,200 -
      24-07-2019 2.461,570 2.428,030 2.429,410 2.433,160 -
      23-07-2019 2.436,630 2.409,000 2.427,090 2.429,350 -
      22-07-2019 2.459,580 2.421,800 2.432,620 2.421,800 -
      19-07-2019 2.453,170 2.409,180 2.446,310 2.426,870 -
      18-07-2019 2.466,150 2.441,220 2.449,090 2.441,730 -
      17-07-2019 2.447,040 2.406,390 2.407,820 2.445,090 -
      16-07-2019 2.413,130 2.378,610 2.381,430 2.411,210 -
      15-07-2019 2.418,270 2.359,390 2.402,570 2.386,820 -
      12-07-2019 2.406,610 2.371,620 2.383,000 2.403,180 -
      11-07-2019 2.423,070 2.374,250 2.378,850 2.391,520 -
      10-07-2019 2.382,260 2.303,040 2.304,500 2.377,500 -
      09-07-2019 2.406,570 2.311,290 2.398,600 2.311,430 -
      08-07-2019 2.445,540 2.385,840 2.441,370 2.408,130 -
      05-07-2019 2.437,660 2.407,950 2.429,390 2.421,700 -
      04-07-2019 2.426,490 2.396,290 2.401,220 2.426,390 -
      03-07-2019 2.400,750 2.343,180 2.343,870 2.400,360 -
      02-07-2019 2.345,370 2.332,310 2.343,170 2.341,350 -
      01-07-2019 2.336,270 2.285,450 2.285,780 2.335,680 -
      28-06-2019 2.300,710 2.280,140 2.295,740 2.282,930 -
      27-06-2019 2.296,820 2.260,660 2.267,720 2.283,610 -
      26-06-2019 2.268,240 2.237,450 2.252,040 2.266,880 -
      25-06-2019 2.293,340 2.262,940 2.272,190 2.269,970 -
      24-06-2019 2.279,870 2.251,650 2.255,010 2.279,030 -
      21-06-2019 2.258,690 2.237,600 2.243,570 2.248,770 -
      20-06-2019 2.274,310 2.245,090 2.267,290 2.254,920 -
      19-06-2019 2.282,620 2.263,040 2.267,020 2.266,040 -
      18-06-2019 2.268,590 2.228,370 2.238,680 2.266,610 -
      17-06-2019 2.247,450 2.222,700 2.238,860 2.238,350 -
      14-06-2019 2.247,450 2.222,700 2.238,860 2.238,350 -
      13-06-2019 2.262,860 2.232,870 2.248,670 2.245,590 -
      12-06-2019 2.263,250 2.236,910 2.258,790 2.241,220 -
      11-06-2019 2.264,790 2.229,430 2.257,680 2.256,940 -
      10-06-2019 2.260,890 2.212,570 2.212,570 2.254,300 -
      07-06-2019 2.222,420 2.206,330 2.209,710 2.209,520 -
      06-06-2019 2.233,550 2.209,810 2.209,810 2.210,670 -
      05-06-2019 2.218,450 2.191,230 2.199,280 2.210,260 -
      04-06-2019 2.218,680 2.177,210 2.211,160 2.195,210 -
      03-06-2019 2.229,950 2.198,850 2.229,950 2.213,680 -
      31-05-2019 2.232,350 2.190,720 2.202,540 2.228,480 -
      30-05-2019 2.208,030 2.162,730 2.163,240 2.205,780 -
      29-05-2019 2.166,340 2.136,880 2.149,560 2.162,720 -
      28-05-2019 2.155,040 2.114,370 2.124,010 2.147,310 -
      27-05-2019 2.126,210 2.049,190 2.049,190 2.114,170 -
      24-05-2019 2.049,860 2.032,980 2.037,360 2.044,980 -
      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.