LIBERALL
THINK TANKST
ΥΓΕΙΑY
Πέμπτη 12/12/19
5ος χρόνος, ημέρα 1502η
FTSENTR
(FTSENTR)
1013,120 €
(%)
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
  • FTSENTR
  • 1013,120 €
    (%)
  • 1.013,600
  • -
  • -
  • 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 1.016,020 1.004,610 1.013,600 1.013,120 -
      11-12-2019 1.011,760 988,350 989,240 1.011,660 -
      10-12-2019 990,980 984,800 985,110 985,000 -
      09-12-2019 995,900 984,500 994,380 986,490 -
      06-12-2019 1.003,780 993,820 1.001,020 995,780 -
      05-12-2019 1.014,390 1.001,590 1.012,770 1.002,100 -
      04-12-2019 1.014,310 1.001,630 1.004,270 1.014,310 -
      03-12-2019 1.019,430 994,460 1.017,300 1.005,810 -
      02-12-2019 1.032,460 1.019,420 1.029,630 1.019,420 -
      29-11-2019 1.031,930 1.021,910 1.023,830 1.031,930 -
      28-11-2019 1.030,620 1.017,260 1.024,900 1.030,570 -
      27-11-2019 1.028,100 1.019,600 1.019,600 1.022,800 -
      26-11-2019 1.023,490 1.016,720 1.023,230 1.016,970 -
      25-11-2019 1.026,150 1.011,290 1.013,660 1.024,390 -
      22-11-2019 1.011,710 1.001,340 1.003,630 1.011,710 -
      21-11-2019 1.005,790 995,950 1.005,790 998,840 -
      20-11-2019 1.013,950 1.003,940 1.011,350 1.006,210 -
      19-11-2019 1.017,290 1.005,430 1.011,350 1.012,880 -
      18-11-2019 1.019,220 1.005,450 1.006,590 1.008,630 -
      15-11-2019 1.017,440 1.003,420 1.015,140 1.007,120 -
      14-11-2019 1.018,840 988,350 989,640 1.017,510 -
      13-11-2019 993,220 975,500 978,740 988,590 -
      12-11-2019 977,300 962,620 962,620 977,300 -
      11-11-2019 974,470 960,930 974,450 963,820 -
      08-11-2019 979,510 971,520 976,590 972,120 -
      07-11-2019 978,770 964,710 964,710 978,770 -
      06-11-2019 980,150 960,200 978,030 964,760 -
      05-11-2019 983,480 966,740 983,480 981,940 -
      04-11-2019 988,840 983,830 987,850 985,910 -
      01-11-2019 991,290 986,010 991,290 989,870 -
      31-10-2019 992,070 978,460 984,080 992,070 -
      30-10-2019 984,390 976,370 977,590 984,310 -
      29-10-2019 982,850 971,970 981,030 980,020 -
      28-10-2019 980,150 970,000 979,540 978,270 -
      25-10-2019 980,150 970,000 979,540 978,270 -
      24-10-2019 984,010 975,820 980,940 982,380 -
      23-10-2019 982,070 973,300 981,770 980,570 -
      22-10-2019 985,680 975,270 976,880 982,930 -
      21-10-2019 977,540 970,960 972,520 977,350 -
      18-10-2019 972,770 961,620 965,820 972,740 -
      17-10-2019 974,180 965,070 966,090 967,680 -
      16-10-2019 972,200 964,960 969,520 968,920 -
      15-10-2019 973,410 961,150 966,490 969,000 -
      14-10-2019 967,120 956,910 964,980 967,120 -
      11-10-2019 966,310 947,210 948,990 966,310 -
      10-10-2019 947,000 933,390 935,480 945,880 -
      09-10-2019 942,700 929,080 929,600 936,390 -
      08-10-2019 935,130 922,770 933,920 929,930 -
      07-10-2019 936,110 926,990 932,470 934,660 -
      04-10-2019 936,490 922,080 926,590 928,760 -
      03-10-2019 941,080 923,070 934,220 924,840 -
      02-10-2019 963,520 937,520 963,520 940,150 -
      01-10-2019 977,250 968,580 973,790 969,830 -
      30-09-2019 980,980 970,850 978,720 977,570 -
      27-09-2019 981,720 971,390 972,200 980,350 -
      26-09-2019 975,270 967,370 969,030 973,540 -
      25-09-2019 971,740 953,660 971,530 966,760 -
      24-09-2019 973,990 964,590 967,320 973,950 -
      23-09-2019 981,850 964,450 981,850 966,940 -
      20-09-2019 983,840 972,530 980,490 983,840 -
      19-09-2019 984,840 976,350 977,520 982,410 -
      18-09-2019 983,160 970,630 972,050 979,020 -
      17-09-2019 974,030 964,260 973,430 966,320 -
      16-09-2019 974,460 952,580 959,610 973,440 -
      13-09-2019 963,340 951,820 956,830 959,480 -
      12-09-2019 967,140 954,740 963,320 957,080 -
      11-09-2019 965,210 946,830 952,110 964,350 -
      10-09-2019 960,640 948,670 960,560 953,450 -
      09-09-2019 977,600 960,110 977,600 963,910 -
      06-09-2019 986,310 978,240 982,810 976,850 -
      05-09-2019 982,750 965,390 966,920 982,750 -
      04-09-2019 966,810 952,730 961,760 958,400 -
      03-09-2019 958,430 950,110 957,830 954,990 -
      02-09-2019 967,080 957,330 967,080 961,170 -
      30-08-2019 971,320 959,210 962,230 971,320 -
      29-08-2019 958,930 938,140 942,510 958,930 -
      28-08-2019 939,950 916,180 922,970 939,950 -
      27-08-2019 925,290 909,370 919,640 925,290 -
      26-08-2019 922,000 902,240 915,820 920,330 -
      23-08-2019 941,520 910,490 940,150 922,070 -
      22-08-2019 938,410 922,980 932,270 938,410 -
      21-08-2019 931,350 920,190 924,510 926,220 -
      20-08-2019 925,310 913,900 924,160 922,130 -
      19-08-2019 925,300 893,680 893,680 921,130 -
      16-08-2019 896,330 883,250 888,430 883,250 -
      15-08-2019 923,120 890,220 917,950 890,220 -
      14-08-2019 923,120 890,220 917,950 890,220 -
      13-08-2019 923,130 902,200 920,550 914,830 -
      12-08-2019 944,250 915,220 937,050 927,280 -
      09-08-2019 951,630 933,170 946,150 936,770 -
      08-08-2019 949,580 926,700 940,980 944,580 -
      07-08-2019 959,140 937,500 947,230 937,500 -
      06-08-2019 957,120 937,810 949,160 942,170 -
      05-08-2019 981,890 949,860 981,820 949,860 -
      02-08-2019 996,990 986,800 995,830 989,160 -
      01-08-2019 1.009,550 1.001,160 1.004,530 1.002,350 -
      31-07-2019 1.009,920 994,710 998,210 1.007,830 -
      30-07-2019 1.007,440 991,210 1.004,570 1.001,150 -
      29-07-2019 1.005,880 999,470 999,900 1.005,650 -
      26-07-2019 1.001,200 989,260 993,650 999,070 -
      25-07-2019 1.000,560 980,670 983,740 993,020 -
      24-07-2019 983,230 971,310 976,080 977,460 -
      23-07-2019 977,110 962,420 971,270 974,710 -
      22-07-2019 984,020 968,100 976,990 969,700 -
      19-07-2019 985,510 969,860 978,800 973,830 -
      18-07-2019 982,410 970,520 970,520 976,400 -
      17-07-2019 975,310 957,470 958,000 974,090 -
      16-07-2019 964,050 951,300 955,880 959,220 -
      15-07-2019 969,680 943,790 964,390 957,130 -
      12-07-2019 973,130 951,750 971,930 964,400 -
      11-07-2019 989,640 968,650 974,590 972,260 -
      10-07-2019 978,300 951,840 952,660 973,610 -
      09-07-2019 994,070 952,830 991,880 956,290 -
      08-07-2019 1.024,550 995,890 1.024,550 997,340 -
      05-07-2019 1.022,570 1.010,650 1.022,190 1.019,240 -
      04-07-2019 1.027,120 1.002,620 1.027,120 1.019,280 -
      03-07-2019 1.005,250 986,320 988,490 1.004,910 -
      02-07-2019 988,840 981,070 988,840 986,310 -
      01-07-2019 992,440 978,540 989,670 985,540 -
      28-06-2019 983,920 966,150 975,530 983,920 -
      27-06-2019 971,330 958,140 967,320 969,910 -
      26-06-2019 964,020 942,660 953,400 964,020 -
      25-06-2019 957,970 942,150 951,040 949,370 -
      24-06-2019 952,600 943,660 946,070 952,270 -
      21-06-2019 942,390 927,330 932,440 942,390 -
      20-06-2019 947,790 934,300 942,800 938,980 -
      19-06-2019 952,110 937,390 950,760 941,350 -
      18-06-2019 953,810 931,290 943,130 951,750 -
      17-06-2019 949,930 939,680 947,260 943,410 -
      14-06-2019 949,930 939,680 947,260 943,410 -
      13-06-2019 954,550 940,720 946,610 949,220 -
      12-06-2019 948,960 938,830 944,170 944,960 -
      11-06-2019 952,310 941,160 946,090 948,390 -
      10-06-2019 949,030 920,020 920,450 944,660 -
      07-06-2019 923,740 913,790 920,240 919,170 -
      06-06-2019 930,560 915,140 923,000 919,120 -
      05-06-2019 925,610 910,590 917,510 922,920 -
      04-06-2019 937,550 911,760 936,060 914,450 -
      03-06-2019 937,320 922,460 926,770 934,820 -
      31-05-2019 928,220 903,530 913,770 928,220 -
      30-05-2019 920,320 896,890 897,250 918,630 -
      29-05-2019 894,800 883,780 888,610 894,800 -
      28-05-2019 897,690 874,830 883,050 891,830 -
      27-05-2019 885,430 836,640 836,640 879,470 -
      24-05-2019 834,890 826,730 827,940 834,860 -
      23-05-2019 832,630 820,880 831,460 826,580 -
      22-05-2019 846,250 832,340 835,320 832,340 -
      21-05-2019 833,060 815,940 815,940 832,000 -
      20-05-2019 836,290 809,240 832,320 812,760 -
      17-05-2019 837,280 830,230 830,230 832,690 -
      16-05-2019 834,310 821,880 825,610 826,940 -
      15-05-2019 842,140 823,240 834,160 823,240 -
      14-05-2019 835,590 822,870 824,830 832,120 -
      13-05-2019 837,790 823,270 834,400 823,270 -
      10-05-2019 844,510 833,610 833,610 835,760 -
      09-05-2019 844,600 827,080 844,570 832,150 -
      08-05-2019 861,520 845,770 861,030 845,770 -
      07-05-2019 869,850 857,960 858,520 861,810 -
      06-05-2019 870,890 854,980 870,890 856,670 -
      03-05-2019 881,280 876,070 880,380 876,850 -
      02-05-2019 885,160 879,240 882,710 881,990 -
      01-05-2019 881,220 873,060 878,410 879,180 -
      30-04-2019 881,220 873,060 878,410 879,180 -
      29-04-2019 881,530 872,940 875,520 877,520 -
      26-04-2019 881,530 872,940 875,520 877,520 -
      25-04-2019 881,530 872,940 875,520 877,520 -
      24-04-2019 878,590 862,000 877,650 877,320 -
      23-04-2019 884,200 877,980 877,980 878,990 -
      22-04-2019 876,960 866,750 870,140 876,960 -
      19-04-2019 876,960 866,750 870,140 876,960 -
      18-04-2019 876,960 866,750 870,140 876,960 -
      17-04-2019 875,310 868,840 873,800 871,750 -
      16-04-2019 874,670 861,400 870,740 874,040 -
      15-04-2019 872,050 861,930 863,460 870,160 -
      12-04-2019 862,440 854,970 859,530 859,130 -
      11-04-2019 862,620 850,370 852,030 858,030 -
      10-04-2019 851,960 842,010 848,880 851,960 -
      09-04-2019 852,400 843,250 846,780 846,240 -
      08-04-2019 849,940 840,120 849,940 845,810 -
      05-04-2019 850,750 838,040 838,220 848,120 -
      04-04-2019 845,690 837,550 845,690 839,300 -
      03-04-2019 849,550 840,620 845,530 847,920 -
      02-04-2019 849,250 839,730 844,940 843,590 -
      01-04-2019 847,950 824,340 824,340 841,070 -
      29-03-2019 826,700 812,760 817,990 823,810 -
      28-03-2019 820,530 811,800 817,570 818,790 -
      27-03-2019 822,040 815,260 817,150 815,410 -
      26-03-2019 821,190 808,700 809,680 815,270 -
      25-03-2019 825,070 808,980 821,150 810,660 -
      22-03-2019 825,070 808,980 821,150 810,660 -
      21-03-2019 823,760 813,470 818,750 818,190 -
      20-03-2019 821,940 812,500 817,000 817,050 -
      19-03-2019 830,900 817,610 828,390 817,610 -
      18-03-2019 833,490 823,920 823,920 827,890 -
      15-03-2019 828,080 820,550 822,500 823,680 -
      14-03-2019 825,460 810,290 812,620 821,400 -
      13-03-2019 812,080 806,230 808,000 811,900 -
      12-03-2019 808,200 799,380 799,380 807,980 -
      11-03-2019 804,130 789,930 804,130 797,180 -
      08-03-2019 804,130 789,930 804,130 797,180 -
      07-03-2019 813,660 800,570 805,810 804,250 -
      06-03-2019 807,610 796,910 799,310 805,390 -
      05-03-2019 807,470 796,750 803,050 798,400 -
      04-03-2019 822,770 800,910 814,520 803,380 -
      01-03-2019 816,540 803,720 807,950 812,200 -
      28-02-2019 810,160 793,700 795,600 804,730 -
      27-02-2019 799,930 791,070 798,570 796,490 -
      26-02-2019 799,190 790,880 792,170 799,190 -
      25-02-2019 796,810 784,020 784,060 791,960 -
      22-02-2019 783,930 777,940 782,510 782,870 -
      21-02-2019 784,740 775,250 775,380 782,360 -
      20-02-2019 776,610 767,810 770,390 775,240 -
      19-02-2019 776,340 769,140 769,530 771,200 -
      18-02-2019 769,040 755,280 756,330 767,610 -
      15-02-2019 756,180 748,770 752,050 754,660 -
      14-02-2019 762,030 748,760 760,170 752,550 -
      13-02-2019 762,860 753,810 757,370 761,470 -
      12-02-2019 762,760 753,600 757,120 757,090 -
      11-02-2019 759,240 745,220 746,750 756,190 -
      08-02-2019 754,260 743,750 746,910 749,090 -
      07-02-2019 756,620 746,480 754,910 747,680 -
      06-02-2019 763,860 757,960 759,410 757,960 -
      05-02-2019 758,360 749,400 752,990 758,050 -
      04-02-2019 754,130 747,700 747,920 754,030 -
      01-02-2019 747,650 734,590 734,590 747,650 -
      31-01-2019 745,280 733,510 741,610 737,570 -
      30-01-2019 743,640 737,140 740,810 739,800 -
      29-01-2019 740,560 730,400 733,330 740,560 -
      28-01-2019 742,350 733,530 738,900 735,620 -
      25-01-2019 743,120 734,610 740,040 738,970 -
      24-01-2019 738,970 732,350 737,190 738,800 -
      23-01-2019 737,820 731,700 733,390 737,820 -
      22-01-2019 736,450 721,300 723,060 735,000 -
      21-01-2019 726,120 720,540 724,670 724,250 -
      18-01-2019 725,460 713,360 721,140 723,970 -
      17-01-2019 728,220 717,320 727,570 720,040 -
      16-01-2019 730,560 719,720 726,340 726,880 -
      15-01-2019 737,360 719,040 736,150 726,260 -
      14-01-2019 735,220 727,280 734,340 735,220 -
      11-01-2019 738,810 726,610 728,300 738,810 -
      10-01-2019 735,600 727,250 735,600 730,170 -
      09-01-2019 738,860 721,920 722,100 738,860 -
      08-01-2019 725,100 716,740 717,850 723,140 -
      07-01-2019 720,700 713,330 713,350 717,670 -
      04-01-2019 713,310 701,950 701,950 713,310 -
      03-01-2019 703,520 692,890 697,240 701,570 -
      02-01-2019 703,460 693,490 703,460 699,390 -
      01-01-2019 705,020 692,840 698,410 705,020 -
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.