LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 20/10/19
4ος χρόνος, ημέρα 1449η
B-F Α.Β.Ε.Ε. ΕΝΔΥΜΑΤ
(ΒΚΑΙΦΟ1)
90,144 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
94,020
Χαμηλό Εβδομάδας
88,889
Υψηλό Μήνα
95,500
Χαμηλό Μήνα
88,889
Υψηλό 52 εβδ.
98,500
Χαμηλό 52 εβδ.
88,889
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΒΚΑΙΦΟ1
  • 90,144 €
    -1,856 (%)
  • 91,020
  • 17
  • 15.600 €
  • 7
  • -
  • -
  • 2.253.613 €
  • 25.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 18-10-2019 , 17:59:02
  • 2019
  • 2018
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      18-10-2019 93,000 88,889 91,020 90,145 17
      17-10-2019 92,000 92,000 92,000 92,000 3
      15-10-2019 93,000 93,000 93,000 93,000 1
      15-10-2019 93,000 93,000 93,000 93,000 0
      14-10-2019 94,020 90,000 91,025 93,939 39
      11-10-2019 93,750 89,600 91,900 93,750 49
      10-10-2019 93,000 90,100 92,000 91,900 74
      09-10-2019 93,000 91,500 92,111 93,000 85
      07-10-2019 95,499 95,490 95,490 95,495 2
      07-10-2019 95,499 95,490 95,490 95,495 0
      04-10-2019 94,400 93,500 93,500 94,400 89
      03-10-2019 94,000 93,000 93,000 93,412 34
      02-10-2019 94,000 92,522 92,522 92,828 30
      01-10-2019 94,000 94,000 94,000 94,000 18
      30-09-2019 93,501 93,000 93,000 93,000 13
      27-09-2019 94,000 94,000 94,000 94,000 8
      25-09-2019 94,100 94,000 94,100 94,043 12
      25-09-2019 94,100 94,000 94,100 94,043 0
      24-09-2019 95,500 94,000 95,500 94,769 39
      23-09-2019 94,000 94,000 94,000 94,000 6
      20-09-2019 94,210 94,000 94,200 94,000 154
      19-09-2019 94,120 94,020 94,050 94,058 30
      17-09-2019 94,000 94,000 94,000 94,000 22
      17-09-2019 94,000 94,000 94,000 94,000 0
      16-09-2019 94,000 94,000 94,000 94,000 10
      13-09-2019 94,000 94,000 94,000 94,000 8
      12-09-2019 94,000 94,000 94,000 94,000 11
      11-09-2019 94,360 94,000 94,360 94,000 47
      10-09-2019 95,000 94,000 95,000 94,682 25
      09-09-2019 95,000 94,990 94,990 95,000 23
      05-09-2019 95,400 94,500 94,500 0,000 31
      05-09-2019 95,000 94,000 94,000 94,600 41
      04-09-2019 95,900 94,800 94,800 95,900 63
      03-09-2019 96,000 94,800 95,000 96,000 24
      02-09-2019 96,400 94,450 94,450 95,750 3
      30-08-2019 96,000 96,000 96,000 96,000 10
      29-08-2019 96,000 95,500 96,000 95,546 22
      27-08-2019 96,500 96,500 96,500 96,500 63
      27-08-2019 96,500 96,500 96,500 96,500 0
      20-08-2019 96,800 96,800 96,800 96,800 1
      20-08-2019 96,800 96,800 96,800 96,800 0
      20-08-2019 96,800 96,800 96,800 96,800 0
      20-08-2019 96,800 96,800 96,800 96,800 0
      20-08-2019 96,800 96,800 96,800 96,800 0
      16-08-2019 96,800 96,800 96,800 96,800 70
      16-08-2019 96,800 96,800 96,800 96,800 0
      09-08-2019 96,790 96,790 96,790 96,790 1
      09-08-2019 96,790 96,790 96,790 96,790 0
      09-08-2019 96,790 96,790 96,790 96,790 0
      09-08-2019 96,790 96,790 96,790 96,790 0
      09-08-2019 96,790 96,790 96,790 96,790 0
      08-08-2019 95,700 95,700 95,700 95,700 2
      02-08-2019 96,700 96,450 96,450 96,566 169
      02-08-2019 96,700 96,450 96,450 96,566 0
      02-08-2019 96,700 96,450 96,450 96,566 0
      02-08-2019 96,700 96,450 96,450 96,566 0
      01-08-2019 96,500 96,500 96,500 96,500 6
      30-07-2019 96,450 96,450 96,450 96,450 60
      30-07-2019 96,450 96,450 96,450 96,450 0
      29-07-2019 96,470 96,000 96,469 96,128 11
      26-07-2019 96,450 96,450 96,450 96,450 5
      24-07-2019 96,500 96,500 96,500 96,500 23
      24-07-2019 96,500 96,500 96,500 96,500 0
      22-07-2019 94,500 94,060 94,200 94,192 9
      22-07-2019 94,500 94,060 94,200 94,192 0
      19-07-2019 96,000 95,990 95,990 96,000 31
      18-07-2019 95,000 94,100 95,000 94,663 8
      17-07-2019 95,000 94,000 94,100 94,077 24
      16-07-2019 94,500 94,010 94,500 94,133 8
      15-07-2019 95,500 94,316 95,500 94,695 7
      12-07-2019 95,100 95,000 95,100 95,042 12
      11-07-2019 96,000 94,902 95,000 95,037 112
      10-07-2019 95,001 94,720 95,001 94,901 17
      09-07-2019 97,000 96,990 96,990 97,000 50
      08-07-2019 96,990 95,000 95,000 96,990 24
      05-07-2019 96,082 96,082 96,082 96,082 2
      01-07-2019 95,700 94,730 95,100 94,730 22
      01-07-2019 95,700 94,730 95,100 94,730 0
      01-07-2019 95,000 94,500 95,000 94,675 32
      01-07-2019 95,000 94,500 95,000 94,675 0
      28-06-2019 95,400 95,100 95,400 95,331 54
      27-06-2019 96,500 95,301 96,500 95,408 56
      26-06-2019 97,000 95,301 96,000 95,310 65
      25-06-2019 97,250 97,250 97,250 97,250 35
      24-06-2019 97,250 97,249 97,249 97,250 30
      21-06-2019 96,600 96,600 96,600 96,600 1
      20-06-2019 94,500 94,500 94,500 94,500 2
      18-06-2019 97,000 95,200 96,099 96,398 27
      18-06-2019 97,000 95,200 96,099 96,398 0
      14-06-2019 95,501 94,130 95,501 95,135 15
      14-06-2019 95,501 94,130 95,501 95,135 15
      13-06-2019 96,500 96,340 96,500 96,340 9
      10-06-2019 96,600 96,000 96,001 96,333 18
      10-06-2019 96,600 96,000 96,001 96,333 0
      10-06-2019 96,600 96,000 96,001 96,333 0
      06-06-2019 97,000 97,000 97,000 97,000 10
      06-06-2019 97,000 97,000 97,000 97,000 0
      05-06-2019 97,000 96,021 96,021 96,673 6
      04-06-2019 96,500 96,500 96,500 96,500 50
      31-05-2019 96,800 96,800 96,800 96,800 10
      31-05-2019 96,800 96,800 96,800 96,800 0
      30-05-2019 96,699 95,771 95,771 96,434 16
      20-05-2019 97,000 96,890 96,890 96,977 50
      20-05-2019 97,000 96,890 96,890 96,977 0
      20-05-2019 97,000 96,890 96,890 96,977 0
      20-05-2019 97,000 96,890 96,890 96,977 0
      20-05-2019 97,000 96,890 96,890 96,977 0
      20-05-2019 97,000 96,890 96,890 96,977 0
      20-05-2019 97,000 96,890 96,890 96,977 0
      20-05-2019 97,000 96,890 96,890 96,977 0
      17-05-2019 96,000 95,500 96,000 95,909 11
      15-05-2019 95,300 95,300 95,300 95,300 1
      15-05-2019 95,300 95,300 95,300 95,300 0
      14-05-2019 95,500 94,000 95,500 94,104 29
      13-05-2019 97,999 95,990 97,988 96,554 18
      10-05-2019 95,000 94,000 94,275 94,261 15
      09-05-2019 96,100 94,020 96,100 94,750 20
      08-05-2019 97,000 96,500 97,000 96,833 780
      07-05-2019 97,900 97,800 97,800 97,844 18
      25-04-2019 98,500 97,000 98,500 97,450 10
      25-04-2019 98,500 97,000 98,500 97,450 10
      25-04-2019 98,500 97,000 98,500 97,450 10
      25-04-2019 98,500 97,000 98,500 97,450 0
      25-04-2019 98,500 97,000 98,500 97,450 0
      25-04-2019 98,450 98,449 98,449 98,450 52
      25-04-2019 98,450 98,449 98,449 98,450 0
      25-04-2019 98,450 98,449 98,449 98,450 0
      24-04-2019 97,000 97,000 97,000 97,000 37
      23-04-2019 97,000 97,000 97,000 97,000 8
      17-04-2019 98,500 96,500 98,500 97,981 80
      17-04-2019 98,500 96,500 98,500 97,981 0
      17-04-2019 98,500 96,500 98,500 97,981 0
      17-04-2019 98,500 96,500 98,500 97,981 0
      16-04-2019 96,400 96,400 96,400 96,400 1
      15-04-2019 98,500 98,500 98,500 98,500 4
      11-04-2019 98,200 96,000 96,000 97,000 56
      11-04-2019 98,200 96,000 96,000 97,000 0
      10-04-2019 97,500 97,500 97,500 97,500 8
      09-04-2019 98,000 96,500 96,500 97,519 40
      04-04-2019 96,500 96,500 96,500 96,500 2
      04-04-2019 96,500 96,500 96,500 96,500 0
      04-04-2019 96,500 96,500 96,500 96,500 0
      03-04-2019 96,500 96,001 96,500 96,317 6
      02-04-2019 96,500 96,000 96,500 96,250 20
      01-04-2019 98,000 95,501 98,000 96,000 65
      29-03-2019 98,000 96,000 97,000 96,500 51
      28-03-2019 97,000 96,000 96,000 96,158 60
      27-03-2019 97,000 95,001 95,010 95,001 25
      22-03-2019 96,000 94,101 96,000 95,051 2
      22-03-2019 96,000 94,101 96,000 95,051 2
      22-03-2019 96,000 94,101 96,000 95,051 0
      21-03-2019 98,000 95,400 95,400 96,380 20
      20-03-2019 95,400 95,300 95,300 95,382 11
      19-03-2019 95,300 95,300 95,300 95,300 10
      18-03-2019 95,300 95,300 95,300 95,300 5
      14-03-2019 95,000 95,000 95,000 95,000 5
      14-03-2019 95,000 95,000 95,000 95,000 0
      13-03-2019 94,200 94,000 94,000 94,080 10
      12-03-2019 94,000 94,000 94,000 94,000 10
      07-03-2019 95,000 95,000 95,000 95,000 20
      07-03-2019 95,000 95,000 95,000 95,000 0
      07-03-2019 95,000 95,000 95,000 95,000 0
      06-03-2019 95,500 94,600 94,600 94,974 10
      05-03-2019 94,500 91,700 93,544 94,500 23
      28-02-2019 95,000 95,000 95,000 95,000 62
      28-02-2019 95,000 95,000 95,000 95,000 0
      28-02-2019 95,000 95,000 95,000 95,000 0
      27-02-2019 95,000 95,000 95,000 95,000 4
      26-02-2019 95,001 93,776 95,001 94,608 26
      25-02-2019 95,250 95,000 95,250 95,000 8
      20-02-2019 96,900 96,810 96,810 96,891 10
      20-02-2019 96,900 96,810 96,810 96,891 0
      20-02-2019 96,900 96,810 96,810 96,891 0
      15-02-2019 97,200 96,500 97,200 96,975 20
      15-02-2019 97,200 96,500 97,200 96,975 0
      15-02-2019 97,200 96,500 97,200 96,975 0
      14-02-2019 97,800 97,800 97,800 97,800 60
      11-02-2019 97,900 96,975 96,975 97,750 14
      11-02-2019 97,900 96,975 96,975 97,750 0
      11-02-2019 97,900 96,975 96,975 97,750 0
      06-02-2019 98,500 98,489 98,489 98,490 10
      06-02-2019 98,500 98,489 98,489 98,490 0
      06-02-2019 98,500 98,489 98,489 98,490 0
      05-02-2019 98,000 97,999 97,999 98,000 3
      30-01-2019 98,000 97,000 97,883 98,000 9
      30-01-2019 98,000 97,000 97,883 98,000 0
      30-01-2019 98,000 97,000 97,883 98,000 0
      30-01-2019 98,000 97,000 97,883 98,000 0
      29-01-2019 97,700 97,700 97,700 97,700 1
      25-01-2019 97,438 97,367 97,367 97,416 5
      25-01-2019 97,438 97,367 97,367 97,416 0
      22-01-2019 96,280 96,280 96,280 96,280 5
      22-01-2019 96,280 96,280 96,280 96,280 0
      22-01-2019 96,280 96,280 96,280 96,280 0
      21-01-2019 96,333 96,300 96,300 96,322 3
      17-01-2019 95,480 94,000 94,000 94,069 69
      17-01-2019 95,480 94,000 94,000 94,069 0
      10-01-2019 94,590 91,010 93,380 93,191 26
      10-01-2019 94,590 91,010 93,380 93,191 0
      10-01-2019 94,590 91,010 93,380 93,191 0
      10-01-2019 94,590 91,010 93,380 93,191 0
      10-01-2019 94,590 91,010 93,380 93,191 0
      07-01-2019 94,610 94,570 94,610 94,580 4
      07-01-2019 94,610 94,570 94,610 94,580 0
      07-01-2019 94,610 94,570 94,610 94,580 0
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.