LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 08/12/19
5ος χρόνος, ημέρα 1498η
FTSEM
(FTSEM)
1169,410 €
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
  • FTSEM
  • 1169,410 €
    (%)
  • 1.178,030
  • -
  • -
  • 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 1.178,970 1.167,180 1.178,030 1.169,410 -
      05-12-2019 1.183,580 1.173,650 1.179,640 1.177,130 -
      04-12-2019 1.186,430 1.176,870 1.182,420 1.180,970 -
      03-12-2019 1.194,630 1.173,990 1.190,860 1.181,390 -
      02-12-2019 1.208,670 1.190,440 1.207,340 1.190,440 -
      29-11-2019 1.211,030 1.201,850 1.208,150 1.205,930 -
      28-11-2019 1.206,970 1.196,620 1.204,570 1.204,840 -
      27-11-2019 1.212,660 1.200,720 1.207,990 1.203,820 -
      26-11-2019 1.213,040 1.203,430 1.208,340 1.206,050 -
      25-11-2019 1.220,020 1.204,250 1.217,140 1.206,540 -
      22-11-2019 1.227,930 1.213,900 1.218,190 1.219,270 -
      21-11-2019 1.222,940 1.211,880 1.222,790 1.218,820 -
      20-11-2019 1.226,400 1.209,530 1.217,600 1.223,890 -
      19-11-2019 1.222,090 1.210,850 1.214,940 1.218,660 -
      18-11-2019 1.222,530 1.204,890 1.208,420 1.214,490 -
      15-11-2019 1.230,080 1.207,880 1.217,290 1.207,880 -
      14-11-2019 1.216,850 1.193,470 1.193,470 1.215,650 -
      13-11-2019 1.196,130 1.181,920 1.192,160 1.192,540 -
      12-11-2019 1.193,170 1.171,450 1.175,280 1.191,170 -
      11-11-2019 1.194,600 1.169,400 1.191,690 1.173,160 -
      08-11-2019 1.212,610 1.186,660 1.207,940 1.190,400 -
      07-11-2019 1.213,140 1.198,960 1.199,960 1.208,800 -
      06-11-2019 1.220,840 1.199,110 1.216,730 1.199,470 -
      05-11-2019 1.249,090 1.214,930 1.247,930 1.218,450 -
      04-11-2019 1.260,430 1.244,660 1.249,550 1.246,660 -
      01-11-2019 1.255,920 1.244,110 1.246,520 1.248,050 -
      31-10-2019 1.250,130 1.237,800 1.242,400 1.247,100 -
      30-10-2019 1.249,330 1.233,980 1.233,980 1.241,640 -
      29-10-2019 1.243,920 1.231,010 1.239,580 1.231,010 -
      28-10-2019 1.241,190 1.222,550 1.230,560 1.239,390 -
      25-10-2019 1.241,190 1.222,550 1.230,560 1.239,390 -
      24-10-2019 1.243,860 1.224,790 1.239,550 1.230,700 -
      23-10-2019 1.250,410 1.235,140 1.250,010 1.238,790 -
      22-10-2019 1.246,980 1.227,190 1.230,860 1.246,280 -
      21-10-2019 1.231,240 1.207,400 1.207,840 1.227,960 -
      18-10-2019 1.220,410 1.206,570 1.216,350 1.206,570 -
      17-10-2019 1.221,870 1.211,270 1.215,810 1.215,250 -
      16-10-2019 1.219,630 1.201,350 1.201,350 1.215,120 -
      15-10-2019 1.210,090 1.194,990 1.194,990 1.202,620 -
      14-10-2019 1.203,740 1.184,240 1.197,150 1.192,490 -
      11-10-2019 1.192,440 1.171,760 1.179,920 1.192,440 -
      10-10-2019 1.182,330 1.171,080 1.174,070 1.173,740 -
      09-10-2019 1.187,010 1.165,740 1.165,740 1.176,610 -
      08-10-2019 1.207,240 1.163,650 1.201,090 1.163,650 -
      07-10-2019 1.221,760 1.196,030 1.214,600 1.200,010 -
      04-10-2019 1.224,530 1.195,960 1.207,840 1.209,840 -
      03-10-2019 1.230,200 1.200,840 1.223,790 1.205,390 -
      02-10-2019 1.267,890 1.214,500 1.267,890 1.220,560 -
      01-10-2019 1.278,530 1.263,040 1.275,480 1.273,040 -
      30-09-2019 1.321,930 1.268,640 1.321,930 1.273,520 -
      27-09-2019 1.333,260 1.314,020 1.329,910 1.320,540 -
      26-09-2019 1.332,400 1.320,800 1.326,410 1.326,140 -
      25-09-2019 1.340,540 1.311,860 1.338,910 1.323,710 -
      24-09-2019 1.350,850 1.331,580 1.343,700 1.338,950 -
      23-09-2019 1.351,610 1.336,330 1.350,120 1.341,390 -
      20-09-2019 1.366,170 1.350,750 1.359,390 1.350,750 -
      19-09-2019 1.363,430 1.351,670 1.356,050 1.354,990 -
      18-09-2019 1.363,990 1.348,840 1.350,110 1.355,750 -
      17-09-2019 1.361,790 1.340,090 1.354,350 1.342,670 -
      16-09-2019 1.365,460 1.341,870 1.343,580 1.355,350 -
      13-09-2019 1.342,650 1.328,340 1.339,250 1.342,580 -
      12-09-2019 1.353,820 1.333,470 1.346,160 1.333,930 -
      11-09-2019 1.348,280 1.323,680 1.332,160 1.346,730 -
      10-09-2019 1.357,340 1.331,820 1.345,270 1.331,820 -
      09-09-2019 1.380,100 1.343,480 1.374,520 1.345,740 -
      06-09-2019 1.391,710 1.372,100 1.380,380 1.372,350 -
      05-09-2019 1.379,570 1.360,740 1.360,740 1.378,470 -
      04-09-2019 1.373,800 1.352,600 1.365,240 1.356,470 -
      03-09-2019 1.366,480 1.348,570 1.356,970 1.357,530 -
      02-09-2019 1.363,380 1.339,980 1.358,670 1.358,490 -
      30-08-2019 1.375,160 1.359,430 1.362,640 1.362,180 -
      29-08-2019 1.367,650 1.350,300 1.351,370 1.360,500 -
      28-08-2019 1.352,090 1.334,140 1.334,140 1.347,750 -
      27-08-2019 1.352,390 1.328,580 1.338,790 1.333,980 -
      26-08-2019 1.339,400 1.307,660 1.335,040 1.338,370 -
      23-08-2019 1.370,850 1.329,090 1.360,730 1.339,240 -
      22-08-2019 1.357,240 1.329,510 1.329,560 1.357,240 -
      21-08-2019 1.333,820 1.316,790 1.323,170 1.330,120 -
      20-08-2019 1.339,180 1.314,320 1.330,730 1.322,630 -
      19-08-2019 1.328,500 1.268,240 1.268,240 1.328,500 -
      16-08-2019 1.272,450 1.258,120 1.269,810 1.263,410 -
      15-08-2019 1.298,770 1.260,740 1.278,290 1.264,060 -
      14-08-2019 1.298,770 1.260,740 1.278,290 1.264,060 -
      13-08-2019 1.283,240 1.249,470 1.276,390 1.277,460 -
      12-08-2019 1.349,470 1.278,430 1.333,590 1.278,430 -
      09-08-2019 1.365,340 1.324,330 1.358,020 1.333,730 -
      08-08-2019 1.372,500 1.335,400 1.350,380 1.352,000 -
      07-08-2019 1.413,140 1.343,060 1.391,280 1.343,230 -
      06-08-2019 1.394,960 1.367,700 1.383,990 1.387,400 -
      05-08-2019 1.435,960 1.384,580 1.432,290 1.384,730 -
      02-08-2019 1.448,380 1.431,070 1.448,380 1.433,780 -
      01-08-2019 1.467,060 1.448,380 1.462,020 1.452,360 -
      31-07-2019 1.467,880 1.419,720 1.420,000 1.467,880 -
      30-07-2019 1.441,390 1.409,680 1.429,240 1.416,800 -
      29-07-2019 1.435,120 1.424,770 1.426,550 1.430,560 -
      26-07-2019 1.432,740 1.417,180 1.420,050 1.424,510 -
      25-07-2019 1.442,990 1.415,920 1.428,490 1.416,410 -
      24-07-2019 1.441,110 1.417,040 1.422,510 1.424,750 -
      23-07-2019 1.420,530 1.384,610 1.398,400 1.419,470 -
      22-07-2019 1.419,340 1.395,140 1.399,100 1.395,400 -
      19-07-2019 1.402,680 1.387,180 1.391,600 1.394,150 -
      18-07-2019 1.408,740 1.385,230 1.390,010 1.386,030 -
      17-07-2019 1.393,250 1.364,490 1.364,490 1.391,660 -
      16-07-2019 1.362,220 1.328,100 1.330,480 1.361,600 -
      15-07-2019 1.343,980 1.319,560 1.326,560 1.330,460 -
      12-07-2019 1.336,890 1.301,350 1.331,700 1.326,410 -
      11-07-2019 1.360,180 1.308,540 1.330,480 1.329,640 -
      10-07-2019 1.328,380 1.272,330 1.272,560 1.328,100 -
      09-07-2019 1.343,560 1.272,590 1.343,430 1.276,690 -
      08-07-2019 1.381,290 1.342,540 1.379,020 1.345,260 -
      05-07-2019 1.400,080 1.367,400 1.386,740 1.371,600 -
      04-07-2019 1.386,610 1.354,640 1.357,020 1.382,980 -
      03-07-2019 1.367,620 1.349,960 1.350,990 1.360,420 -
      02-07-2019 1.363,260 1.346,020 1.356,330 1.350,560 -
      01-07-2019 1.354,810 1.329,090 1.329,090 1.354,810 -
      28-06-2019 1.329,120 1.316,380 1.318,320 1.327,460 -
      27-06-2019 1.315,160 1.295,140 1.295,140 1.313,910 -
      26-06-2019 1.293,670 1.279,410 1.290,030 1.293,190 -
      25-06-2019 1.307,710 1.282,430 1.295,050 1.290,180 -
      24-06-2019 1.299,450 1.275,160 1.275,160 1.298,250 -
      21-06-2019 1.291,570 1.261,530 1.286,400 1.277,560 -
      20-06-2019 1.324,970 1.284,070 1.313,190 1.286,180 -
      19-06-2019 1.325,750 1.298,070 1.302,080 1.308,060 -
      18-06-2019 1.304,210 1.257,650 1.270,850 1.301,610 -
      17-06-2019 1.280,300 1.249,840 1.257,560 1.269,210 -
      14-06-2019 1.280,300 1.249,840 1.257,560 1.269,210 -
      13-06-2019 1.256,730 1.229,650 1.229,650 1.254,690 -
      12-06-2019 1.239,620 1.221,390 1.223,950 1.231,000 -
      11-06-2019 1.224,410 1.205,840 1.215,860 1.221,330 -
      10-06-2019 1.218,340 1.184,780 1.185,020 1.209,340 -
      07-06-2019 1.185,030 1.160,340 1.160,340 1.183,290 -
      06-06-2019 1.217,630 1.158,080 1.199,540 1.158,080 -
      05-06-2019 1.201,090 1.166,180 1.170,950 1.199,270 -
      04-06-2019 1.204,790 1.161,140 1.184,980 1.167,910 -
      03-06-2019 1.202,010 1.177,520 1.189,470 1.185,810 -
      31-05-2019 1.207,420 1.174,960 1.178,360 1.190,480 -
      30-05-2019 1.188,030 1.141,720 1.141,720 1.183,790 -
      29-05-2019 1.149,220 1.133,010 1.141,270 1.141,070 -
      28-05-2019 1.143,510 1.112,390 1.123,930 1.143,510 -
      27-05-2019 1.123,370 1.071,970 1.071,970 1.117,540 -
      24-05-2019 1.069,800 1.055,700 1.063,270 1.069,800 -
      23-05-2019 1.082,870 1.059,350 1.081,600 1.059,940 -
      22-05-2019 1.088,780 1.078,630 1.084,830 1.080,790 -
      21-05-2019 1.084,500 1.074,530 1.074,530 1.080,810 -
      20-05-2019 1.092,200 1.070,100 1.082,420 1.072,450 -
      17-05-2019 1.088,260 1.075,080 1.081,220 1.079,900 -
      16-05-2019 1.093,920 1.077,730 1.089,020 1.083,190 -
      15-05-2019 1.109,650 1.082,210 1.106,380 1.083,210 -
      14-05-2019 1.112,450 1.102,560 1.105,330 1.102,720 -
      13-05-2019 1.123,830 1.101,940 1.119,080 1.106,550 -
      10-05-2019 1.125,370 1.104,270 1.104,890 1.119,700 -
      09-05-2019 1.119,980 1.097,610 1.116,310 1.104,560 -
      08-05-2019 1.138,140 1.113,540 1.132,710 1.115,150 -
      07-05-2019 1.144,800 1.122,700 1.122,700 1.133,350 -
      06-05-2019 1.154,910 1.121,910 1.154,910 1.123,390 -
      03-05-2019 1.168,800 1.156,370 1.159,260 1.160,050 -
      02-05-2019 1.172,970 1.155,730 1.163,240 1.155,880 -
      01-05-2019 1.191,050 1.161,970 1.191,050 1.161,970 -
      30-04-2019 1.191,050 1.161,970 1.191,050 1.161,970 -
      29-04-2019 1.193,980 1.174,310 1.176,780 1.188,300 -
      26-04-2019 1.193,980 1.174,310 1.176,780 1.188,300 -
      25-04-2019 1.193,980 1.174,310 1.176,780 1.188,300 -
      24-04-2019 1.201,940 1.159,230 1.199,920 1.177,800 -
      23-04-2019 1.219,940 1.199,030 1.207,640 1.199,470 -
      22-04-2019 1.213,550 1.201,540 1.211,480 1.209,020 -
      19-04-2019 1.213,550 1.201,540 1.211,480 1.209,020 -
      18-04-2019 1.213,550 1.201,540 1.211,480 1.209,020 -
      17-04-2019 1.221,530 1.211,030 1.214,870 1.212,290 -
      16-04-2019 1.223,420 1.193,230 1.223,420 1.216,000 -
      15-04-2019 1.232,320 1.214,680 1.215,250 1.224,680 -
      12-04-2019 1.222,510 1.195,820 1.197,820 1.213,760 -
      11-04-2019 1.198,540 1.178,250 1.180,530 1.193,800 -
      10-04-2019 1.192,060 1.170,020 1.191,440 1.180,290 -
      09-04-2019 1.219,620 1.191,120 1.210,980 1.191,120 -
      08-04-2019 1.218,380 1.205,580 1.212,870 1.209,280 -
      05-04-2019 1.219,790 1.200,580 1.200,580 1.211,420 -
      04-04-2019 1.202,580 1.175,450 1.178,270 1.199,310 -
      03-04-2019 1.180,870 1.169,110 1.171,060 1.174,730 -
      02-04-2019 1.182,130 1.167,480 1.170,360 1.172,190 -
      01-04-2019 1.169,320 1.148,430 1.148,750 1.169,200 -
      29-03-2019 1.148,000 1.122,010 1.128,480 1.146,850 -
      28-03-2019 1.137,410 1.122,430 1.136,740 1.126,500 -
      27-03-2019 1.147,150 1.134,050 1.137,440 1.136,540 -
      26-03-2019 1.138,040 1.124,410 1.125,290 1.137,300 -
      25-03-2019 1.144,080 1.128,940 1.132,800 1.129,180 -
      22-03-2019 1.144,080 1.128,940 1.132,800 1.129,180 -
      21-03-2019 1.142,090 1.131,010 1.131,010 1.132,520 -
      20-03-2019 1.134,870 1.126,230 1.130,200 1.129,050 -
      19-03-2019 1.146,910 1.128,080 1.146,910 1.132,260 -
      18-03-2019 1.153,290 1.139,530 1.140,820 1.144,650 -
      15-03-2019 1.167,040 1.137,930 1.161,810 1.140,310 -
      14-03-2019 1.163,540 1.143,350 1.144,040 1.158,230 -
      13-03-2019 1.142,430 1.100,820 1.101,930 1.142,430 -
      12-03-2019 1.101,380 1.091,970 1.096,410 1.098,540 -
      11-03-2019 1.112,230 1.085,110 1.110,290 1.094,460 -
      08-03-2019 1.112,230 1.085,110 1.110,290 1.094,460 -
      07-03-2019 1.133,520 1.107,060 1.124,250 1.109,760 -
      06-03-2019 1.125,820 1.108,630 1.121,590 1.122,020 -
      05-03-2019 1.147,180 1.118,540 1.141,320 1.118,540 -
      04-03-2019 1.153,070 1.136,990 1.140,290 1.137,750 -
      01-03-2019 1.134,420 1.114,920 1.125,140 1.134,420 -
      28-02-2019 1.133,610 1.112,700 1.113,460 1.121,950 -
      27-02-2019 1.112,870 1.103,890 1.109,560 1.111,930 -
      26-02-2019 1.114,940 1.103,190 1.112,640 1.109,280 -
      25-02-2019 1.114,040 1.101,190 1.104,160 1.110,190 -
      22-02-2019 1.117,960 1.096,230 1.112,810 1.104,010 -
      21-02-2019 1.122,790 1.111,160 1.111,160 1.113,790 -
      20-02-2019 1.115,610 1.087,930 1.096,040 1.111,740 -
      19-02-2019 1.117,100 1.094,460 1.102,370 1.096,730 -
      18-02-2019 1.103,380 1.082,880 1.083,690 1.101,980 -
      15-02-2019 1.091,800 1.082,060 1.087,620 1.083,820 -
      14-02-2019 1.096,680 1.081,540 1.086,280 1.084,710 -
      13-02-2019 1.103,860 1.080,460 1.099,850 1.088,790 -
      12-02-2019 1.117,420 1.099,660 1.108,650 1.103,660 -
      11-02-2019 1.113,620 1.103,680 1.106,510 1.108,430 -
      08-02-2019 1.102,380 1.079,790 1.084,600 1.102,380 -
      07-02-2019 1.101,150 1.079,010 1.090,780 1.082,390 -
      06-02-2019 1.092,550 1.064,040 1.067,160 1.090,760 -
      05-02-2019 1.066,300 1.044,730 1.051,400 1.066,300 -
      04-02-2019 1.053,920 1.042,020 1.046,040 1.050,740 -
      01-02-2019 1.046,690 1.033,940 1.036,010 1.044,710 -
      31-01-2019 1.055,200 1.038,960 1.048,180 1.040,510 -
      30-01-2019 1.056,700 1.043,040 1.049,680 1.049,180 -
      29-01-2019 1.055,880 1.043,380 1.046,300 1.047,960 -
      28-01-2019 1.051,000 1.038,420 1.038,840 1.044,590 -
      25-01-2019 1.042,400 1.030,790 1.031,380 1.038,370 -
      24-01-2019 1.043,020 1.025,890 1.036,820 1.028,320 -
      23-01-2019 1.045,480 1.032,210 1.043,950 1.036,560 -
      22-01-2019 1.042,830 1.023,550 1.023,550 1.042,210 -
      21-01-2019 1.025,530 1.003,460 1.010,090 1.025,100 -
      18-01-2019 1.010,850 993,350 995,270 1.010,850 -
      17-01-2019 1.007,490 991,530 1.005,550 994,770 -
      16-01-2019 1.008,550 998,410 999,190 1.004,460 -
      15-01-2019 1.010,080 994,100 1.005,530 999,250 -
      14-01-2019 1.014,560 999,250 1.013,860 1.003,390 -
      11-01-2019 1.018,110 999,550 1.006,180 1.014,820 -
      10-01-2019 1.010,980 993,520 998,370 1.007,370 -
      09-01-2019 1.011,630 995,100 1.000,460 999,420 -
      08-01-2019 1.001,950 982,160 982,160 1.001,420 -
      07-01-2019 981,910 964,440 964,440 981,910 -
      04-01-2019 966,220 958,470 959,810 960,860 -
      03-01-2019 963,520 945,490 954,270 960,130 -
      02-01-2019 975,920 956,360 974,580 956,360 -
      01-01-2019 979,170 968,120 974,560 975,090 -
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.