La bourse est fermée

COMPOSITE INDEX (GD.AT)

Athens - Athens Prix différé. Devise en EUR
Ajouter à la liste dynamique
1 422,35+4,76 (+0,34 %)
À la clôture : 05:19PM EET
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20241 417,951 425,391 414,701 422,351 422,3523 907 000
27 mars 20241 422,961 431,221 416,481 417,591 417,5921 239 900
26 mars 20241 422,731 427,901 420,501 422,511 422,5132 002 500
22 mars 20241 427,771 429,701 423,751 425,161 425,1619 624 900
21 mars 20241 424,641 433,501 421,971 430,351 430,3531 923 800
20 mars 20241 402,441 419,341 402,441 417,721 417,7233 707 600
19 mars 20241 417,281 417,281 403,471 403,471 403,4734 628 500
15 mars 20241 421,141 426,651 414,641 422,031 422,0373 779 300
14 mars 20241 403,211 417,641 397,231 417,641 417,6442 307 100
13 mars 20241 398,601 407,681 398,571 399,871 399,8743 021 800
12 mars 20241 394,791 400,071 386,211 395,861 395,8646 771 000
11 mars 20241 427,401 427,711 391,261 391,261 391,2669 541 000
08 mars 20241 424,041 430,851 421,221 427,021 427,0227 889 800
07 mars 20241 435,691 437,321 420,031 425,441 425,44327 220 500
06 mars 20241 428,651 434,541 427,081 433,041 433,0425 657 200
05 mars 20241 433,831 436,441 428,001 430,941 430,9422 231 000
04 mars 20241 426,381 437,651 426,381 434,871 434,8725 448 400
01 mars 20241 423,511 427,371 421,031 422,751 422,7515 879 200
29 févr. 20241 408,891 424,791 408,891 424,771 424,7730 731 200
28 févr. 20241 410,721 415,111 396,031 407,741 407,7417 722 000
27 févr. 20241 413,291 416,681 407,951 411,981 411,9816 553 700
26 févr. 20241 411,601 416,431 411,401 414,511 414,5113 229 700
23 févr. 20241 422,531 423,601 410,891 413,261 413,2627 174 600
22 févr. 20241 425,481 431,081 418,101 419,251 419,2520 497 700
21 févr. 20241 421,261 423,171 415,331 420,281 420,2830 311 800
20 févr. 20241 422,041 426,931 418,141 424,351 424,3517 474 000
19 févr. 20241 407,761 422,851 403,231 422,411 422,4114 992 100
16 févr. 20241 408,861 415,001 401,871 405,321 405,3218 397 500
15 févr. 20241 410,031 414,761 398,001 403,501 403,5020 654 900
14 févr. 20241 386,111 406,421 384,021 405,381 405,3825 042 500
13 févr. 20241 393,201 396,421 383,441 385,471 385,4722 404 800
12 févr. 20241 402,851 407,251 390,451 394,081 394,0814 621 300
09 févr. 20241 409,001 412,531 400,931 401,011 401,0117 648 100
08 févr. 20241 396,971 405,281 389,661 404,881 404,8821 339 200
07 févr. 20241 405,531 407,711 382,381 397,141 397,1424 289 700
06 févr. 20241 398,791 404,481 392,201 403,761 403,7639 759 200
05 févr. 20241 389,391 397,571 384,811 395,991 395,9934 830 200
02 févr. 20241 382,581 392,271 382,581 385,011 385,0133 614 800
01 févr. 20241 367,921 376,621 362,141 376,621 376,6236 528 900
31 janv. 20241 357,221 378,101 357,221 367,411 367,4133 248 300
30 janv. 20241 350,721 358,191 346,761 355,121 355,1220 755 500
29 janv. 20241 359,501 359,501 349,611 350,951 350,9515 935 300
26 janv. 20241 350,841 360,931 346,431 360,891 360,8916 038 700
25 janv. 20241 362,391 363,781 344,941 352,861 352,8621 378 500
24 janv. 20241 356,211 362,911 354,581 362,051 362,0519 159 700
23 janv. 20241 351,531 359,361 349,571 353,141 353,1421 069 900
22 janv. 20241 341,021 352,181 339,961 351,561 351,5618 079 500
19 janv. 20241 343,131 349,151 336,431 340,031 340,0324 321 600
18 janv. 20241 331,181 344,021 330,791 341,101 341,1016 733 700
17 janv. 20241 327,801 340,021 319,351 331,341 331,3428 022 300
16 janv. 20241 350,661 350,661 332,231 332,471 332,4719 241 800
15 janv. 20241 351,611 354,711 344,981 353,461 353,4614 013 100
12 janv. 20241 351,561 353,301 339,661 352,651 352,6518 393 700
11 janv. 20241 348,961 354,041 347,061 347,901 347,9027 737 300
10 janv. 20241 340,421 345,631 337,771 344,511 344,5118 621 700
09 janv. 20241 331,901 348,771 331,901 341,101 341,1027 186 900
08 janv. 20241 313,781 330,681 310,871 330,611 330,6122 956 500
05 janv. 20241 310,191 312,321 302,661 311,671 311,6715 096 400
04 janv. 20241 302,521 311,961 301,131 310,871 310,8717 450 500
03 janv. 20241 307,701 308,761 299,091 301,341 301,3415 215 900
02 janv. 20241 296,451 311,861 296,451 307,631 307,6311 970 400
29 déc. 20231 285,271 298,271 285,271 293,141 293,1414 297 400
28 déc. 20231 294,711 296,571 283,271 285,651 285,659 336 000
27 déc. 20231 292,411 298,431 290,431 293,191 293,1911 896 800
22 déc. 20231 296,341 297,961 289,861 290,891 290,8917 749 300
21 déc. 20231 302,251 302,251 295,411 298,561 298,5612 022 600
20 déc. 20231 299,121 303,701 297,131 301,811 301,8114 755 100
19 déc. 20231 285,681 302,341 285,681 298,481 298,4824 325 800
18 déc. 20231 288,921 290,721 284,691 287,221 287,2217 647 800
15 déc. 20231 296,681 298,241 285,931 290,791 290,7937 568 100
14 déc. 20231 298,161 304,741 293,951 295,371 295,3723 894 100
13 déc. 20231 284,261 292,521 284,261 292,351 292,3518 102 900
12 déc. 20231 277,121 284,341 275,831 283,121 283,1218 412 100
11 déc. 20231 275,831 276,921 271,891 275,501 275,5012 540 000
08 déc. 20231 272,851 275,511 268,041 275,091 275,0949 178 400
07 déc. 20231 273,451 276,671 270,391 273,331 273,3321 629 400
06 déc. 20231 272,101 275,821 268,881 273,481 273,4815 144 400
05 déc. 20231 273,741 276,641 258,031 270,351 270,3529 925 800
04 déc. 20231 283,481 284,541 273,871 275,341 275,3418 255 500
01 déc. 20231 272,191 280,481 272,191 280,111 280,1113 781 600
30 nov. 20231 273,241 275,411 269,681 275,131 275,1348 109 700
29 nov. 20231 266,051 272,371 265,991 271,201 271,2021 249 000
28 nov. 20231 263,991 266,661 259,131 264,691 264,6920 979 000
27 nov. 20231 260,061 267,311 255,651 265,361 265,3622 665 000
24 nov. 20231 261,321 262,421 251,501 258,731 258,7314 060 700
23 nov. 20231 256,581 260,651 254,501 260,521 260,5216 449 100
22 nov. 20231 245,781 258,861 243,121 258,741 258,7428 847 900
21 nov. 20231 253,271 259,121 242,021 242,201 242,2068 971 400
20 nov. 20231 252,661 260,001 245,381 248,631 248,6325 611 900
17 nov. 20231 239,031 263,821 239,031 250,441 250,44216 139 300
16 nov. 20231 238,311 242,681 233,171 239,391 239,3921 328 200
15 nov. 20231 236,931 240,611 231,291 238,761 238,7620 508 600
14 nov. 20231 207,151 236,131 205,451 235,271 235,2733 464 800
13 nov. 20231 204,451 208,021 196,461 205,551 205,55249 209 400
10 nov. 20231 216,931 217,171 199,181 203,081 203,0817 022 800
09 nov. 20231 227,881 230,761 213,381 218,071 218,0718 412 300
08 nov. 20231 230,111 233,291 222,281 227,271 227,2712 498 900
07 nov. 20231 236,381 240,751 225,831 228,871 228,8717 160 500
06 nov. 20231 226,851 237,381 226,851 237,371 237,3714 167 500
03 nov. 20231 226,811 234,541 217,251 219,771 219,7720 625 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...