LIBERALL
THINK TANKST
ΥΓΕΙΑY
Παρασκευή 13/12/19
5ος χρόνος, ημέρα 1503η
FTSEMSFW
(FTSEMSFW)
2882,540 €
(%)
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
  • FTSEMSFW
  • 2882,540 €
    (%)
  • 2.877,150
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 12-12-2019 , 17:56:04
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      12-12-2019 2.890,150 2.864,510 2.877,150 2.882,540 -
      11-12-2019 2.884,940 2.857,440 2.861,850 2.884,940 -
      10-12-2019 2.869,710 2.851,510 2.853,780 2.869,610 -
      09-12-2019 2.886,310 2.845,410 2.875,910 2.864,510 -
      06-12-2019 2.886,350 2.870,110 2.874,310 2.882,840 -
      05-12-2019 2.903,470 2.862,120 2.878,630 2.881,240 -
      04-12-2019 2.890,030 2.865,520 2.874,180 2.888,380 -
      03-12-2019 2.894,940 2.868,430 2.887,170 2.884,580 -
      02-12-2019 2.915,940 2.886,160 2.900,990 2.894,090 -
      29-11-2019 2.916,490 2.892,470 2.895,840 2.907,910 -
      28-11-2019 2.911,720 2.888,660 2.893,050 2.903,040 -
      27-11-2019 2.953,890 2.879,870 2.879,870 2.899,920 -
      26-11-2019 2.908,100 2.874,780 2.897,230 2.885,020 -
      25-11-2019 2.911,030 2.894,200 2.897,940 2.894,200 -
      22-11-2019 2.923,400 2.885,460 2.885,890 2.908,290 -
      21-11-2019 2.899,710 2.875,610 2.889,400 2.891,040 -
      20-11-2019 2.892,130 2.869,660 2.881,790 2.882,540 -
      19-11-2019 2.910,500 2.871,290 2.881,990 2.890,370 -
      18-11-2019 2.922,830 2.873,080 2.873,080 2.887,140 -
      15-11-2019 2.877,310 2.860,200 2.872,240 2.872,070 -
      14-11-2019 2.877,740 2.840,160 2.840,160 2.871,210 -
      13-11-2019 2.872,200 2.843,230 2.860,210 2.843,230 -
      12-11-2019 2.876,620 2.848,890 2.849,200 2.865,370 -
      11-11-2019 2.864,850 2.819,810 2.859,700 2.854,350 -
      08-11-2019 2.873,020 2.855,460 2.869,450 2.863,130 -
      07-11-2019 2.871,090 2.856,760 2.859,430 2.871,090 -
      06-11-2019 2.867,180 2.851,620 2.860,560 2.862,860 -
      05-11-2019 2.865,130 2.846,660 2.852,620 2.858,270 -
      04-11-2019 2.882,010 2.858,920 2.864,360 2.861,150 -
      01-11-2019 2.875,080 2.849,750 2.853,290 2.872,580 -
      31-10-2019 2.859,420 2.812,040 2.812,040 2.858,440 -
      30-10-2019 2.836,230 2.812,660 2.829,360 2.817,190 -
      29-10-2019 2.874,410 2.827,500 2.862,740 2.832,790 -
      28-10-2019 2.865,930 2.822,330 2.855,900 2.865,930 -
      25-10-2019 2.865,930 2.822,330 2.855,900 2.865,930 -
      24-10-2019 2.878,990 2.850,090 2.854,990 2.854,420 -
      23-10-2019 2.869,850 2.844,790 2.850,460 2.858,420 -
      22-10-2019 2.861,460 2.831,630 2.851,100 2.857,330 -
      21-10-2019 2.865,030 2.825,330 2.840,310 2.854,530 -
      18-10-2019 2.855,450 2.820,180 2.848,590 2.845,460 -
      17-10-2019 2.881,700 2.832,480 2.833,470 2.853,740 -
      16-10-2019 2.848,710 2.828,990 2.830,620 2.838,620 -
      15-10-2019 2.847,380 2.819,690 2.840,990 2.838,330 -
      14-10-2019 2.842,780 2.822,310 2.834,020 2.837,560 -
      11-10-2019 2.863,320 2.830,680 2.854,510 2.833,310 -
      10-10-2019 2.880,020 2.846,140 2.854,090 2.859,660 -
      09-10-2019 2.864,960 2.812,200 2.812,200 2.859,240 -
      08-10-2019 2.829,970 2.800,110 2.829,970 2.816,500 -
      07-10-2019 2.850,850 2.799,050 2.799,700 2.825,460 -
      04-10-2019 2.824,170 2.781,520 2.799,330 2.804,570 -
      03-10-2019 2.821,810 2.767,550 2.810,330 2.804,830 -
      02-10-2019 2.865,260 2.810,230 2.854,880 2.821,890 -
      01-10-2019 2.858,080 2.821,620 2.843,320 2.855,310 -
      30-09-2019 2.848,480 2.809,800 2.826,480 2.848,480 -
      27-09-2019 2.834,150 2.812,360 2.824,490 2.830,680 -
      26-09-2019 2.831,360 2.789,660 2.802,920 2.831,360 -
      25-09-2019 2.840,580 2.809,340 2.833,710 2.827,260 -
      24-09-2019 2.848,410 2.836,850 2.840,240 2.840,580 -
      23-09-2019 2.860,970 2.822,180 2.849,460 2.845,390 -
      20-09-2019 2.862,350 2.839,110 2.857,200 2.856,970 -
      19-09-2019 2.866,690 2.851,830 2.855,340 2.862,560 -
      18-09-2019 2.869,830 2.841,370 2.841,980 2.862,210 -
      17-09-2019 2.870,340 2.834,140 2.861,750 2.843,700 -
      16-09-2019 2.873,780 2.829,000 2.867,230 2.871,580 -
      13-09-2019 2.866,870 2.805,570 2.811,720 2.866,870 -
      12-09-2019 2.812,720 2.774,870 2.811,460 2.803,140 -
      11-09-2019 2.828,510 2.786,950 2.817,370 2.809,520 -
      10-09-2019 2.816,520 2.767,170 2.774,500 2.816,520 -
      09-09-2019 2.782,230 2.751,870 2.782,230 2.772,780 -
      06-09-2019 2.797,320 2.777,350 2.782,560 2.787,690 -
      05-09-2019 2.787,440 2.745,020 2.749,890 2.785,120 -
      04-09-2019 2.764,380 2.739,020 2.764,080 2.751,160 -
      03-09-2019 2.772,410 2.734,390 2.772,410 2.763,950 -
      02-09-2019 2.780,920 2.752,850 2.762,850 2.773,130 -
      30-08-2019 2.766,600 2.750,650 2.754,830 2.763,830 -
      29-08-2019 2.759,610 2.742,320 2.754,830 2.753,890 -
      28-08-2019 2.769,310 2.743,100 2.758,820 2.752,320 -
      27-08-2019 2.770,860 2.744,100 2.752,560 2.758,460 -
      26-08-2019 2.754,990 2.693,780 2.726,910 2.750,900 -
      23-08-2019 2.754,460 2.714,470 2.741,260 2.737,330 -
      22-08-2019 2.747,620 2.722,080 2.731,870 2.742,960 -
      21-08-2019 2.741,070 2.707,780 2.709,140 2.732,520 -
      20-08-2019 2.719,760 2.699,150 2.712,140 2.719,760 -
      19-08-2019 2.713,900 2.685,110 2.691,460 2.708,560 -
      16-08-2019 2.715,320 2.676,400 2.710,340 2.695,020 -
      15-08-2019 2.753,870 2.709,670 2.717,070 2.713,990 -
      14-08-2019 2.753,870 2.709,670 2.717,070 2.713,990 -
      13-08-2019 2.732,150 2.680,660 2.711,260 2.713,850 -
      12-08-2019 2.752,460 2.710,870 2.742,870 2.712,800 -
      09-08-2019 2.753,840 2.716,720 2.753,840 2.742,510 -
      08-08-2019 2.772,400 2.721,110 2.768,060 2.752,050 -
      07-08-2019 2.785,330 2.752,660 2.773,840 2.767,770 -
      06-08-2019 2.779,810 2.751,050 2.779,810 2.773,540 -
      05-08-2019 2.818,980 2.758,430 2.818,980 2.774,660 -
      02-08-2019 2.819,340 2.795,100 2.804,900 2.819,340 -
      01-08-2019 2.816,930 2.798,230 2.815,860 2.805,940 -
      31-07-2019 2.824,960 2.766,760 2.781,070 2.813,310 -
      30-07-2019 2.801,950 2.765,610 2.795,950 2.780,360 -
      29-07-2019 2.805,140 2.782,640 2.800,990 2.797,430 -
      26-07-2019 2.807,450 2.768,910 2.798,320 2.800,760 -
      25-07-2019 2.821,770 2.779,580 2.804,340 2.801,410 -
      24-07-2019 2.809,410 2.770,960 2.777,820 2.806,320 -
      23-07-2019 2.791,090 2.760,870 2.789,820 2.783,880 -
      22-07-2019 2.793,960 2.778,920 2.791,000 2.788,110 -
      19-07-2019 2.808,060 2.787,460 2.796,930 2.789,970 -
      18-07-2019 2.807,950 2.783,860 2.794,790 2.800,360 -
      17-07-2019 2.793,210 2.756,570 2.758,270 2.791,360 -
      16-07-2019 2.764,410 2.742,830 2.756,710 2.758,900 -
      15-07-2019 2.768,750 2.734,920 2.764,490 2.757,560 -
      12-07-2019 2.761,770 2.714,170 2.731,070 2.761,770 -
      11-07-2019 2.746,310 2.711,720 2.724,280 2.728,210 -
      10-07-2019 2.729,210 2.686,900 2.696,600 2.727,360 -
      09-07-2019 2.726,670 2.681,390 2.725,200 2.699,990 -
      08-07-2019 2.747,190 2.706,810 2.736,020 2.736,740 -
      05-07-2019 2.755,910 2.693,420 2.730,740 2.724,520 -
      04-07-2019 2.722,510 2.686,750 2.695,780 2.721,170 -
      03-07-2019 2.699,940 2.654,250 2.654,250 2.697,970 -
      02-07-2019 2.665,110 2.629,780 2.636,770 2.655,130 -
      01-07-2019 2.632,560 2.581,190 2.590,250 2.627,200 -
      28-06-2019 2.610,310 2.577,370 2.582,150 2.589,540 -
      27-06-2019 2.610,140 2.583,160 2.596,710 2.595,860 -
      26-06-2019 2.614,250 2.584,580 2.602,440 2.595,000 -
      25-06-2019 2.620,060 2.576,870 2.577,360 2.601,010 -
      24-06-2019 2.588,480 2.562,000 2.568,590 2.579,300 -
      21-06-2019 2.574,640 2.556,320 2.572,530 2.571,120 -
      20-06-2019 2.574,410 2.559,810 2.571,680 2.570,580 -
      19-06-2019 2.583,260 2.563,450 2.566,020 2.569,280 -
      18-06-2019 2.577,710 2.552,410 2.572,630 2.563,790 -
      17-06-2019 2.571,400 2.549,580 2.563,650 2.571,400 -
      14-06-2019 2.571,400 2.549,580 2.563,650 2.571,400 -
      13-06-2019 2.573,620 2.557,190 2.565,520 2.563,960 -
      12-06-2019 2.570,340 2.549,620 2.566,540 2.564,240 -
      11-06-2019 2.575,910 2.551,060 2.571,720 2.564,690 -
      10-06-2019 2.571,560 2.543,940 2.548,640 2.571,560 -
      07-06-2019 2.558,920 2.541,780 2.547,120 2.548,130 -
      06-06-2019 2.550,740 2.524,380 2.525,750 2.545,890 -
      05-06-2019 2.523,830 2.486,510 2.493,110 2.516,210 -
      04-06-2019 2.498,220 2.476,820 2.479,240 2.491,880 -
      03-06-2019 2.498,390 2.473,890 2.497,930 2.487,790 -
      31-05-2019 2.513,560 2.488,550 2.500,610 2.497,010 -
      30-05-2019 2.500,300 2.466,120 2.466,120 2.500,300 -
      29-05-2019 2.490,260 2.457,020 2.490,260 2.465,880 -
      28-05-2019 2.489,700 2.459,700 2.459,700 2.488,340 -
      27-05-2019 2.470,080 2.427,380 2.427,380 2.458,340 -
      24-05-2019 2.433,370 2.409,830 2.410,970 2.421,290 -
      23-05-2019 2.416,030 2.391,180 2.414,220 2.408,810 -
      22-05-2019 2.435,200 2.411,640 2.435,200 2.413,910 -
      21-05-2019 2.452,600 2.432,220 2.449,190 2.434,890 -
      20-05-2019 2.473,080 2.437,350 2.470,270 2.447,650 -
      17-05-2019 2.479,530 2.459,540 2.460,000 2.469,960 -
      16-05-2019 2.470,830 2.452,420 2.453,590 2.459,070 -
      15-05-2019 2.466,040 2.442,900 2.461,710 2.449,500 -
      14-05-2019 2.461,400 2.432,220 2.433,120 2.459,660 -
      13-05-2019 2.446,490 2.418,710 2.432,280 2.432,510 -
      10-05-2019 2.440,300 2.422,840 2.433,520 2.429,550 -
      09-05-2019 2.486,970 2.415,450 2.482,220 2.431,890 -
      08-05-2019 2.497,990 2.481,120 2.492,250 2.481,190 -
      07-05-2019 2.499,620 2.479,870 2.487,390 2.491,040 -
      06-05-2019 2.523,700 2.483,810 2.523,700 2.486,920 -
      03-05-2019 2.547,900 2.517,630 2.547,300 2.527,060 -
      02-05-2019 2.535,930 2.507,490 2.526,340 2.534,710 -
      01-05-2019 2.549,200 2.512,590 2.532,380 2.525,290 -
      30-04-2019 2.549,200 2.512,590 2.532,380 2.525,290 -
      29-04-2019 2.549,260 2.531,350 2.535,520 2.540,100 -
      26-04-2019 2.549,260 2.531,350 2.535,520 2.540,100 -
      25-04-2019 2.549,260 2.531,350 2.535,520 2.540,100 -
      24-04-2019 2.536,750 2.516,020 2.536,750 2.536,040 -
      23-04-2019 2.549,570 2.526,930 2.543,690 2.537,680 -
      22-04-2019 2.546,820 2.531,220 2.544,630 2.542,040 -
      19-04-2019 2.546,820 2.531,220 2.544,630 2.542,040 -
      18-04-2019 2.546,820 2.531,220 2.544,630 2.542,040 -
      17-04-2019 2.550,760 2.533,470 2.543,040 2.543,990 -
      16-04-2019 2.553,200 2.528,200 2.549,570 2.542,630 -
      15-04-2019 2.552,310 2.529,190 2.550,120 2.547,890 -
      12-04-2019 2.543,140 2.509,720 2.514,940 2.538,270 -
      11-04-2019 2.521,430 2.486,820 2.497,020 2.515,770 -
      10-04-2019 2.497,070 2.465,890 2.486,470 2.497,070 -
      09-04-2019 2.490,510 2.466,330 2.479,540 2.485,600 -
      08-04-2019 2.480,840 2.446,860 2.459,740 2.480,840 -
      05-04-2019 2.460,510 2.426,750 2.426,750 2.460,510 -
      04-04-2019 2.442,350 2.396,480 2.399,570 2.427,770 -
      03-04-2019 2.424,400 2.366,160 2.369,610 2.398,920 -
      02-04-2019 2.384,320 2.362,560 2.380,470 2.370,190 -
      01-04-2019 2.378,320 2.356,670 2.359,970 2.376,250 -
      29-03-2019 2.355,690 2.333,660 2.333,660 2.351,810 -
      28-03-2019 2.366,630 2.327,290 2.364,450 2.327,290 -
      27-03-2019 2.373,220 2.348,780 2.359,780 2.362,890 -
      26-03-2019 2.365,240 2.345,570 2.362,670 2.359,150 -
      25-03-2019 2.368,490 2.346,660 2.358,490 2.360,010 -
      22-03-2019 2.368,490 2.346,660 2.358,490 2.360,010 -
      21-03-2019 2.373,280 2.342,390 2.372,630 2.356,660 -
      20-03-2019 2.370,670 2.342,310 2.345,460 2.370,670 -
      19-03-2019 2.347,350 2.328,010 2.338,620 2.346,150 -
      18-03-2019 2.360,620 2.337,140 2.351,380 2.340,500 -
      15-03-2019 2.372,180 2.335,060 2.368,720 2.349,160 -
      14-03-2019 2.373,500 2.347,390 2.355,550 2.368,770 -
      13-03-2019 2.352,810 2.315,130 2.339,910 2.352,810 -
      12-03-2019 2.357,930 2.332,200 2.341,130 2.343,850 -
      11-03-2019 2.365,570 2.342,570 2.356,690 2.344,310 -
      08-03-2019 2.365,570 2.342,570 2.356,690 2.344,310 -
      07-03-2019 2.381,690 2.350,210 2.381,690 2.357,680 -
      06-03-2019 2.387,270 2.357,420 2.371,880 2.386,780 -
      05-03-2019 2.371,430 2.355,030 2.357,900 2.368,420 -
      04-03-2019 2.368,040 2.340,810 2.355,300 2.364,030 -
      01-03-2019 2.358,070 2.335,090 2.352,920 2.353,340 -
      28-02-2019 2.362,370 2.325,690 2.339,550 2.352,270 -
      27-02-2019 2.351,470 2.319,740 2.319,740 2.340,840 -
      26-02-2019 2.340,750 2.299,560 2.339,190 2.318,180 -
      25-02-2019 2.362,620 2.340,950 2.348,950 2.342,940 -
      22-02-2019 2.351,400 2.326,140 2.334,600 2.351,400 -
      21-02-2019 2.374,710 2.322,710 2.361,310 2.339,170 -
      20-02-2019 2.365,180 2.320,760 2.347,470 2.365,010 -
      19-02-2019 2.363,950 2.330,850 2.363,950 2.347,080 -
      18-02-2019 2.391,850 2.343,930 2.354,730 2.361,600 -
      15-02-2019 2.370,700 2.323,390 2.360,430 2.354,250 -
      14-02-2019 2.360,670 2.328,510 2.343,850 2.357,380 -
      13-02-2019 2.359,800 2.336,860 2.359,800 2.340,330 -
      12-02-2019 2.371,400 2.344,640 2.365,350 2.355,460 -
      11-02-2019 2.360,710 2.344,800 2.349,180 2.360,710 -
      08-02-2019 2.348,870 2.314,490 2.331,790 2.345,610 -
      07-02-2019 2.334,530 2.317,480 2.332,530 2.327,050 -
      06-02-2019 2.360,170 2.317,840 2.347,310 2.333,780 -
      05-02-2019 2.349,550 2.318,070 2.331,490 2.341,060 -
      04-02-2019 2.330,220 2.315,550 2.318,380 2.329,970 -
      01-02-2019 2.321,430 2.291,670 2.294,360 2.316,820 -
      31-01-2019 2.299,890 2.273,210 2.294,160 2.293,580 -
      30-01-2019 2.296,420 2.278,220 2.287,090 2.292,210 -
      29-01-2019 2.289,320 2.249,880 2.254,380 2.283,770 -
      28-01-2019 2.279,810 2.246,210 2.247,150 2.257,270 -
      25-01-2019 2.249,170 2.237,210 2.242,520 2.249,170 -
      24-01-2019 2.248,910 2.234,170 2.244,680 2.241,930 -
      23-01-2019 2.259,860 2.219,370 2.249,470 2.245,100 -
      22-01-2019 2.272,270 2.212,740 2.218,730 2.250,430 -
      21-01-2019 2.221,790 2.190,930 2.196,890 2.216,720 -
      18-01-2019 2.208,170 2.187,420 2.205,660 2.198,640 -
      17-01-2019 2.223,240 2.190,790 2.205,630 2.206,430 -
      16-01-2019 2.212,160 2.183,760 2.189,790 2.206,220 -
      15-01-2019 2.197,550 2.173,670 2.191,430 2.187,490 -
      14-01-2019 2.210,480 2.173,780 2.210,480 2.193,380 -
      11-01-2019 2.221,290 2.199,460 2.206,220 2.210,150 -
      10-01-2019 2.220,150 2.205,230 2.211,830 2.207,530 -
      09-01-2019 2.228,930 2.207,920 2.225,180 2.213,810 -
      08-01-2019 2.228,930 2.193,080 2.193,080 2.224,350 -
      07-01-2019 2.222,860 2.194,040 2.203,800 2.196,030 -
      04-01-2019 2.224,370 2.191,600 2.211,720 2.203,020 -
      03-01-2019 2.213,940 2.202,140 2.212,000 2.210,070 -
      02-01-2019 2.228,060 2.210,550 2.213,750 2.217,190 -
      01-01-2019 2.227,470 2.213,270 2.227,470 2.215,200 -
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.