LIBERALL
THINK TANKST
ΥΓΕΙΑY
Πέμπτη 12/12/19
5ος χρόνος, ημέρα 1502η
ΓΔ
(ΓΔ)
885,210 €
(%)
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
  • ΓΔ
  • 885,210 €
    (%)
  • 885,810
  • -
  • -
  • 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 888,000 877,680 885,810 885,210 -
      11-12-2019 884,080 864,810 864,810 883,960 -
      10-12-2019 867,180 861,530 861,530 861,670 -
      09-12-2019 873,370 862,080 872,150 863,770 -
      06-12-2019 880,620 871,640 878,020 873,210 -
      05-12-2019 889,050 877,960 887,300 878,570 -
      04-12-2019 888,680 878,710 880,250 888,680 -
      03-12-2019 894,100 873,050 891,990 881,280 -
      02-12-2019 902,410 892,970 899,820 892,970 -
      29-11-2019 901,690 893,570 894,950 901,580 -
      28-11-2019 899,960 890,010 896,270 899,750 -
      27-11-2019 898,650 893,600 893,610 895,030 -
      26-11-2019 897,320 891,330 897,240 891,860 -
      25-11-2019 899,600 891,400 892,890 898,230 -
      22-11-2019 891,550 884,470 886,640 891,300 -
      21-11-2019 890,470 881,980 890,470 883,390 -
      20-11-2019 894,700 886,870 892,090 890,370 -
      19-11-2019 894,820 886,860 890,070 893,370 -
      18-11-2019 896,440 884,230 884,830 888,290 -
      15-11-2019 892,330 882,550 889,270 885,240 -
      14-11-2019 891,000 871,350 871,930 889,840 -
      13-11-2019 872,070 861,820 865,470 870,930 -
      12-11-2019 866,480 854,450 854,450 866,480 -
      11-11-2019 866,810 853,530 866,810 855,920 -
      08-11-2019 870,170 864,120 868,150 864,690 -
      07-11-2019 870,220 859,120 859,120 869,470 -
      06-11-2019 872,060 856,610 870,730 859,810 -
      05-11-2019 877,740 862,050 877,360 873,340 -
      04-11-2019 880,650 876,500 879,410 879,250 -
      01-11-2019 882,100 877,660 881,840 880,360 -
      31-10-2019 882,570 871,290 875,720 882,570 -
      30-10-2019 875,880 869,560 872,250 875,730 -
      29-10-2019 876,240 868,480 874,440 873,400 -
      28-10-2019 873,090 864,220 871,500 872,300 -
      25-10-2019 873,090 864,220 871,500 872,300 -
      24-10-2019 876,590 869,290 873,440 873,980 -
      23-10-2019 873,470 866,710 872,740 873,130 -
      22-10-2019 874,820 866,950 867,280 873,500 -
      21-10-2019 867,450 861,880 862,960 867,160 -
      18-10-2019 862,660 855,010 858,890 862,580 -
      17-10-2019 864,230 856,150 856,530 859,320 -
      16-10-2019 861,030 853,960 857,990 858,370 -
      15-10-2019 862,800 853,010 855,720 858,160 -
      14-10-2019 856,040 848,450 854,980 855,890 -
      11-10-2019 856,190 841,180 842,740 855,950 -
      10-10-2019 840,430 830,090 831,480 839,220 -
      09-10-2019 836,220 823,710 823,900 831,720 -
      08-10-2019 831,290 818,900 828,850 824,060 -
      07-10-2019 830,940 824,510 826,770 829,520 -
      04-10-2019 833,110 818,390 824,500 824,290 -
      03-10-2019 837,270 822,120 830,870 822,800 -
      02-10-2019 856,580 834,450 856,580 835,550 -
      01-10-2019 866,760 861,010 865,300 861,500 -
      30-09-2019 872,300 862,710 868,790 868,420 -
      27-09-2019 871,700 865,020 865,470 870,350 -
      26-09-2019 868,330 862,600 863,220 866,180 -
      25-09-2019 866,300 851,200 866,300 862,090 -
      24-09-2019 868,160 861,830 863,500 868,010 -
      23-09-2019 874,350 860,980 874,350 862,590 -
      20-09-2019 876,210 866,700 872,110 876,170 -
      19-09-2019 875,860 869,140 870,630 873,930 -
      18-09-2019 875,220 864,440 865,680 872,580 -
      17-09-2019 868,160 859,540 867,520 861,910 -
      16-09-2019 868,180 852,630 855,910 867,940 -
      13-09-2019 857,390 848,120 850,820 856,990 -
      12-09-2019 858,530 848,540 856,640 850,550 -
      11-09-2019 857,580 844,140 848,320 857,300 -
      10-09-2019 857,040 845,880 857,040 849,810 -
      09-09-2019 870,660 854,890 870,420 858,800 -
      06-09-2019 877,190 869,000 875,100 869,380 -
      05-09-2019 874,650 858,940 860,400 874,650 -
      04-09-2019 864,210 849,620 859,160 854,480 -
      03-09-2019 857,960 850,930 857,960 853,890 -
      02-09-2019 864,440 855,200 864,440 860,510 -
      30-08-2019 868,120 858,840 860,780 868,100 -
      29-08-2019 858,500 843,460 845,500 858,460 -
      28-08-2019 843,420 825,300 829,630 843,420 -
      27-08-2019 831,680 820,860 829,330 831,640 -
      26-08-2019 830,790 814,300 826,410 828,950 -
      23-08-2019 848,390 821,680 846,620 831,700 -
      22-08-2019 845,280 831,710 837,600 845,220 -
      21-08-2019 837,170 827,390 831,920 832,720 -
      20-08-2019 833,170 822,750 831,240 829,740 -
      19-08-2019 831,250 798,840 798,840 828,300 -
      16-08-2019 801,810 791,340 797,220 792,060 -
      15-08-2019 826,180 798,890 820,990 798,890 -
      14-08-2019 826,180 798,890 820,990 798,890 -
      13-08-2019 825,910 807,010 825,810 818,510 -
      12-08-2019 847,120 822,030 840,360 831,160 -
      09-08-2019 852,210 836,930 848,130 840,270 -
      08-08-2019 850,310 831,740 842,520 846,800 -
      07-08-2019 859,330 837,360 848,470 837,560 -
      06-08-2019 856,520 840,580 850,190 844,470 -
      05-08-2019 879,720 850,890 879,510 851,200 -
      02-08-2019 890,650 882,720 888,960 885,110 -
      01-08-2019 901,360 894,860 897,550 895,040 -
      31-07-2019 901,570 887,740 888,290 899,930 -
      30-07-2019 896,920 882,150 894,260 889,810 -
      29-07-2019 895,860 889,690 891,280 895,040 -
      26-07-2019 892,180 883,720 886,340 890,700 -
      25-07-2019 892,370 876,420 877,940 885,990 -
      24-07-2019 879,330 867,230 870,470 874,340 -
      23-07-2019 871,390 858,140 866,100 869,640 -
      22-07-2019 878,010 864,170 870,140 864,990 -
      19-07-2019 876,740 863,850 872,930 867,810 -
      18-07-2019 877,080 866,800 866,800 870,580 -
      17-07-2019 868,600 853,920 854,690 868,010 -
      16-07-2019 858,490 847,600 850,450 855,910 -
      15-07-2019 863,130 840,420 858,250 851,280 -
      12-07-2019 865,190 846,650 862,580 858,350 -
      11-07-2019 876,020 857,290 862,460 863,330 -
      10-07-2019 864,160 838,320 838,370 861,570 -
      09-07-2019 875,490 839,140 873,940 840,580 -
      08-07-2019 900,310 877,350 900,310 878,170 -
      05-07-2019 896,500 887,540 895,550 894,660 -
      04-07-2019 891,850 881,110 890,720 892,990 -
      03-07-2019 891,310 875,080 876,610 891,310 -
      02-07-2019 877,770 869,570 877,770 874,470 -
      01-07-2019 876,240 866,860 871,220 874,380 -
      28-06-2019 868,520 856,620 863,300 868,480 -
      27-06-2019 859,120 850,870 854,400 859,120 -
      26-06-2019 852,270 837,030 843,730 852,270 -
      25-06-2019 855,110 841,510 848,270 846,660 -
      24-06-2019 849,690 840,840 841,490 849,350 -
      21-06-2019 838,790 824,680 829,690 838,720 -
      20-06-2019 848,090 833,190 845,710 836,780 -
      19-06-2019 856,190 841,180 854,370 844,000 -
      18-06-2019 853,960 835,150 846,940 853,320 -
      17-06-2019 852,620 842,610 849,000 847,360 -
      14-06-2019 852,620 842,610 849,000 847,360 -
      13-06-2019 854,130 840,330 844,970 850,370 -
      12-06-2019 847,680 838,710 842,420 843,730 -
      11-06-2019 850,090 838,170 845,210 845,950 -
      10-06-2019 846,660 817,690 817,690 842,760 -
      07-06-2019 820,960 811,100 817,020 815,970 -
      06-06-2019 829,220 813,520 820,930 816,950 -
      05-06-2019 822,680 808,930 816,630 821,400 -
      04-06-2019 837,150 811,130 836,410 813,330 -
      03-06-2019 837,880 823,850 828,520 836,840 -
      31-05-2019 830,410 807,000 813,620 830,240 -
      30-05-2019 819,740 795,500 795,500 818,330 -
      29-05-2019 793,120 785,170 790,860 793,060 -
      28-05-2019 796,530 773,640 780,010 794,630 -
      27-05-2019 780,440 733,720 733,720 776,600 -
      24-05-2019 732,260 726,070 727,180 732,020 -
      23-05-2019 731,360 720,300 730,230 725,560 -
      22-05-2019 743,900 731,490 734,190 731,490 -
      21-05-2019 733,330 720,650 720,650 733,180 -
      20-05-2019 731,380 717,020 729,150 717,210 -
      17-05-2019 733,400 726,240 727,430 729,310 -
      16-05-2019 733,580 721,930 724,350 726,510 -
      15-05-2019 740,550 721,910 734,140 722,880 -
      14-05-2019 735,490 724,440 725,200 732,060 -
      13-05-2019 737,860 724,530 734,830 724,650 -
      10-05-2019 743,250 729,810 729,810 736,010 -
      09-05-2019 741,740 723,350 741,740 728,620 -
      08-05-2019 757,640 743,010 757,050 743,010 -
      07-05-2019 765,850 755,870 756,080 758,970 -
      06-05-2019 768,610 753,210 768,610 754,200 -
      03-05-2019 776,370 772,750 775,510 774,370 -
      02-05-2019 777,410 772,050 774,580 775,160 -
      01-05-2019 776,160 767,320 772,850 773,240 -
      30-04-2019 776,160 767,320 772,850 773,240 -
      29-04-2019 776,130 769,780 771,670 772,740 -
      26-04-2019 776,130 769,780 771,670 772,740 -
      25-04-2019 776,130 769,780 771,670 772,740 -
      24-04-2019 776,000 758,240 775,130 772,660 -
      23-04-2019 785,310 776,220 779,600 776,400 -
      22-04-2019 778,420 768,890 771,980 778,420 -
      19-04-2019 778,420 768,890 771,980 778,420 -
      18-04-2019 778,420 768,890 771,980 778,420 -
      17-04-2019 778,230 771,820 775,270 773,440 -
      16-04-2019 776,530 763,620 773,660 775,780 -
      15-04-2019 775,100 767,010 768,680 773,510 -
      12-04-2019 768,120 761,540 766,310 765,670 -
      11-04-2019 767,080 755,940 756,020 764,130 -
      10-04-2019 755,530 747,490 754,120 755,530 -
      09-04-2019 758,930 750,920 754,540 753,160 -
      08-04-2019 757,020 747,230 757,020 753,580 -
      05-04-2019 757,560 743,980 743,980 754,420 -
      04-04-2019 748,530 742,430 747,720 745,000 -
      03-04-2019 751,080 742,880 745,000 749,400 -
      02-04-2019 747,760 739,650 743,130 743,460 -
      01-04-2019 744,710 722,550 722,550 741,010 -
      29-03-2019 722,940 710,410 713,320 721,370 -
      28-03-2019 716,260 708,630 714,730 713,660 -
      27-03-2019 718,810 712,530 713,480 713,730 -
      26-03-2019 717,280 705,930 706,900 712,250 -
      25-03-2019 723,000 707,330 720,650 708,240 -
      22-03-2019 723,000 707,330 720,650 708,240 -
      21-03-2019 722,870 714,330 717,050 717,900 -
      20-03-2019 718,500 710,000 713,630 715,470 -
      19-03-2019 727,160 714,380 726,070 714,440 -
      18-03-2019 730,810 722,400 722,400 725,410 -
      15-03-2019 727,270 718,600 721,180 722,120 -
      14-03-2019 723,520 709,170 711,180 719,900 -
      13-03-2019 710,190 702,990 704,100 710,190 -
      12-03-2019 704,490 697,250 697,400 703,910 -
      11-03-2019 704,030 689,160 704,030 696,560 -
      08-03-2019 704,030 689,160 704,030 696,560 -
      07-03-2019 715,470 700,670 708,090 704,430 -
      06-03-2019 708,440 697,950 699,860 707,170 -
      05-03-2019 707,460 696,570 703,990 698,830 -
      04-03-2019 723,370 701,970 714,960 704,210 -
      01-03-2019 719,150 705,200 710,200 712,610 -
      28-02-2019 712,230 693,110 694,390 707,510 -
      27-02-2019 695,980 688,740 692,110 695,240 -
      26-02-2019 692,840 685,480 687,000 692,840 -
      25-02-2019 690,820 677,910 677,910 686,770 -
      22-02-2019 679,070 672,830 677,570 676,870 -
      21-02-2019 679,600 671,590 671,800 677,170 -
      20-02-2019 672,280 663,100 666,250 671,500 -
      19-02-2019 675,060 666,830 669,190 666,960 -
      18-02-2019 667,870 656,230 656,240 667,460 -
      15-02-2019 655,970 652,180 653,640 655,100 -
      14-02-2019 659,880 651,280 654,980 654,030 -
      13-02-2019 657,800 652,080 655,290 656,080 -
      12-02-2019 659,030 652,170 655,060 655,090 -
      11-02-2019 657,360 646,290 648,130 654,570 -
      08-02-2019 653,100 642,220 644,530 649,870 -
      07-02-2019 654,200 643,740 651,530 645,160 -
      06-02-2019 659,200 653,270 654,120 654,390 -
      05-02-2019 652,720 644,260 647,780 652,710 -
      04-02-2019 647,720 641,680 641,750 647,190 -
      01-02-2019 641,540 632,150 632,270 641,480 -
      31-01-2019 640,570 631,420 637,610 634,640 -
      30-01-2019 639,360 634,150 636,220 635,670 -
      29-01-2019 635,550 626,720 629,170 635,510 -
      28-01-2019 636,560 629,420 633,530 630,700 -
      25-01-2019 637,550 629,760 633,440 633,320 -
      24-01-2019 632,580 626,260 630,790 632,340 -
      23-01-2019 632,410 626,860 629,090 631,320 -
      22-01-2019 630,990 617,120 618,390 630,170 -
      21-01-2019 620,280 614,440 618,110 619,270 -
      18-01-2019 620,250 609,170 616,830 617,370 -
      17-01-2019 624,260 613,760 623,480 616,960 -
      16-01-2019 627,060 618,010 622,940 622,760 -
      15-01-2019 632,220 617,110 631,220 622,780 -
      14-01-2019 632,030 623,630 632,030 629,880 -
      11-01-2019 635,700 626,680 631,540 635,700 -
      10-01-2019 636,930 630,880 635,660 633,200 -
      09-01-2019 638,220 625,170 625,530 638,220 -
      08-01-2019 627,340 620,870 620,870 626,130 -
      07-01-2019 621,590 615,900 616,200 620,600 -
      04-01-2019 615,730 606,370 606,370 615,690 -
      03-01-2019 609,000 600,120 603,270 607,050 -
      02-01-2019 612,070 602,130 612,070 605,340 -
      01-01-2019 613,300 600,030 605,200 613,300 -
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.