LIBERALL
THINK TANKST
ΥΓΕΙΑY

Συμφωνώ με την πολιτική cookie

Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
Συμπληρώστε πάνω από 2 χαρακτήρες..
FTSEM
(FTSEM)
1330,120 €
(%)
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
  • 1330,120 €
    (%)
  • 1.323,170
  • €
  • -
  • -
  • €
  • 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 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.