LIBERALL
THINK TANKST
ΥΓΕΙΑY

Συμφωνώ με την πολιτική cookie

Παρασκευή 24/05/19
4ος χρόνος, ημέρα 1300η
Συμπληρώστε πάνω από 2 χαρακτήρες..
FTSEM
(FTSEM)
1059,940 €
(%)
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
  • 1059,940 €
    (%)
  • 1.081,600
  • €
  • -
  • -
  • €
  • 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 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.