LIBERALL
THINK TANKST
ΥΓΕΙΑY
Παρασκευή 24/05/19
4ος χρόνος, ημέρα 1300η
ΕΛ.ΤΕΧ.ΑΝΕΜΟΣ Α.Ε (ΚΟ)
(ΑΝΕΜΟΣ)
1,930 €
-0,015 (-0,77%)
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
1,970
Χαμηλό Εβδομάδας
1,880
Υψηλό Μήνα
2,190
Χαμηλό Μήνα
1,880
Υψηλό 52 εβδ.
2,280
Χαμηλό 52 εβδ.
1,475
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΑΝΕΜΟΣ
  • 1,930 €
    -0,015 (%)
  • 1,940
  • 9.045
  • 17.395 €
  • 25
  • -
  • -
  • 159.547.310 €
  • 82.667.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 23-05-2019 , 17:59:03
  • 2019
  • 2018
  • 2017
  • 2016
  • 2015
  • 2014
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      23-05-2019 1,940 1,910 1,940 1,930 9.045
      22-05-2019 1,970 1,930 1,935 1,945 5.845
      21-05-2019 1,920 1,890 1,920 1,905 600
      20-05-2019 1,935 1,880 1,935 1,880 6.796
      17-05-2019 1,905 1,900 1,900 1,900 13.353
      16-05-2019 1,930 1,900 1,900 1,930 11.500
      15-05-2019 1,960 1,900 1,950 1,915 37.184
      14-05-2019 1,945 1,940 1,940 1,945 38.117
      13-05-2019 1,950 1,930 1,930 1,940 55.745
      10-05-2019 1,990 1,965 1,990 1,970 2.715
      09-05-2019 1,965 1,940 1,965 1,960 5.602
      08-05-2019 2,070 1,980 1,980 1,990 25.713
      07-05-2019 2,070 2,010 2,060 2,040 10.231
      06-05-2019 2,110 2,040 2,110 2,060 14.447
      02-05-2019 2,160 2,120 2,150 2,160 6.913
      02-05-2019 2,160 2,130 2,140 2,160 2.960
      30-04-2019 2,150 2,140 2,140 2,150 2.000
      30-04-2019 2,150 2,140 2,140 2,150 2.000
      25-04-2019 2,190 2,160 2,180 2,190 970
      25-04-2019 2,190 2,160 2,180 2,190 970
      25-04-2019 2,190 2,160 2,180 2,190 970
      24-04-2019 2,150 2,080 2,110 2,140 20.613
      23-04-2019 2,280 2,180 2,270 2,230 55.301
      18-04-2019 2,250 2,180 2,220 2,250 36.800
      18-04-2019 2,250 2,180 2,220 2,250 36.800
      18-04-2019 2,250 2,180 2,220 2,250 36.800
      17-04-2019 2,230 2,200 2,230 2,220 12.522
      16-04-2019 2,220 2,090 2,150 2,220 94.779
      15-04-2019 2,170 2,130 2,130 2,150 17.224
      12-04-2019 2,160 2,100 2,100 2,130 5.359
      11-04-2019 2,150 2,080 2,080 2,130 28.113
      10-04-2019 2,100 2,040 2,080 2,090 6.040
      09-04-2019 2,160 2,050 2,100 2,060 35.492
      08-04-2019 2,140 2,100 2,110 2,140 7.457
      05-04-2019 2,120 2,090 2,090 2,110 69.481
      04-04-2019 2,110 2,050 2,050 2,080 68.672
      03-04-2019 2,060 2,030 2,060 2,060 14.553
      02-04-2019 2,060 2,030 2,030 2,040 14.431
      01-04-2019 2,050 2,000 2,000 2,040 164.119
      29-03-2019 2,010 1,960 1,960 2,000 62.994
      28-03-2019 1,975 1,930 1,975 1,965 9.104
      27-03-2019 1,980 1,960 1,980 1,960 8.080
      26-03-2019 1,985 1,960 1,965 1,985 5.550
      22-03-2019 1,980 1,910 1,980 1,910 21.555
      22-03-2019 1,980 1,910 1,980 1,910 21.555
      21-03-2019 1,990 1,955 1,975 1,980 2.340
      20-03-2019 1,980 1,950 1,980 1,955 27.280
      19-03-2019 2,000 1,950 1,985 1,950 180.179
      18-03-2019 2,030 1,985 1,985 2,010 20.071
      15-03-2019 1,995 1,970 1,995 1,985 30.139
      14-03-2019 2,010 1,985 1,990 1,985 93.670
      13-03-2019 1,990 1,930 1,930 1,960 39.672
      12-03-2019 1,910 1,900 1,905 1,910 24.690
      08-03-2019 1,925 1,875 1,900 1,900 14.951
      08-03-2019 1,925 1,875 1,900 1,900 14.951
      07-03-2019 1,945 1,910 1,945 1,925 5.650
      06-03-2019 1,930 1,915 1,920 1,925 12.835
      05-03-2019 1,940 1,905 1,930 1,910 12.632
      04-03-2019 2,000 1,900 2,000 1,920 43.067
      01-03-2019 2,000 1,935 2,000 1,990 93.916
      28-02-2019 2,020 1,970 2,010 1,990 47.703
      27-02-2019 2,030 1,950 1,965 2,030 83.836
      26-02-2019 1,990 1,950 1,950 1,960 87.547
      25-02-2019 1,960 1,900 1,900 1,925 80.262
      22-02-2019 1,910 1,860 1,910 1,895 12.125
      21-02-2019 1,910 1,880 1,900 1,890 43.110
      20-02-2019 1,900 1,885 1,895 1,900 23.663
      19-02-2019 1,925 1,890 1,910 1,900 72.846
      18-02-2019 1,905 1,850 1,860 1,880 69.791
      15-02-2019 1,895 1,855 1,855 1,875 100.116
      14-02-2019 1,910 1,870 1,870 1,870 159.547
      13-02-2019 1,900 1,810 1,810 1,865 250.415
      12-02-2019 1,850 1,810 1,840 1,810 93.977
      11-02-2019 1,850 1,760 1,770 1,830 245.630
      08-02-2019 1,780 1,735 1,750 1,760 210.539
      07-02-2019 1,790 1,755 1,780 1,755 80.949
      06-02-2019 1,830 1,720 1,720 1,790 363.090
      05-02-2019 1,745 1,715 1,720 1,720 204.942
      04-02-2019 1,750 1,710 1,720 1,715 289.608
      01-02-2019 1,720 1,690 1,720 1,715 15.211
      31-01-2019 1,725 1,695 1,720 1,695 39.472
      30-01-2019 1,730 1,700 1,715 1,720 47.102
      29-01-2019 1,790 1,710 1,715 1,720 241.057
      28-01-2019 1,745 1,660 1,660 1,720 111.806
      25-01-2019 1,655 1,590 1,600 1,635 78.220
      24-01-2019 1,615 1,585 1,610 1,585 90.531
      23-01-2019 1,640 1,600 1,600 1,600 208.256
      22-01-2019 1,625 1,570 1,600 1,600 335.291
      21-01-2019 1,615 1,545 1,560 1,600 153.378
      18-01-2019 1,540 1,520 1,520 1,520 38.887
      17-01-2019 1,555 1,500 1,555 1,520 27.560
      16-01-2019 1,595 1,550 1,555 1,585 35.356
      15-01-2019 1,560 1,540 1,545 1,545 18.919
      14-01-2019 1,610 1,565 1,600 1,565 66.425
      11-01-2019 1,660 1,600 1,640 1,640 506.160
      10-01-2019 1,650 1,505 1,520 1,640 298.612
      09-01-2019 1,570 1,510 1,560 1,510 69.526
      08-01-2019 1,555 1,525 1,540 1,540 104.973
      07-01-2019 1,530 1,480 1,480 1,530 54.438
      04-01-2019 1,505 1,475 1,495 1,480 41.801
      03-01-2019 1,515 1,475 1,490 1,475 62.491
      02-01-2019 1,530 1,475 1,485 1,515 82.184
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.