LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
ΔΑΠ
(ΔΑΠ)
5683,820 €
(%)
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
  • ΔΑΠ
  • 5683,820 €
    (%)
  • 5.509,450
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 21-08-2019 , 17:56:17
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      21-08-2019 5.737,980 5.509,450 5.509,450 5.683,820 -
      20-08-2019 5.521,120 5.430,690 5.479,820 5.454,870 -
      19-08-2019 5.498,900 5.303,500 5.303,500 5.457,980 -
      16-08-2019 5.271,130 5.205,250 5.249,300 5.205,250 -
      15-08-2019 5.479,410 5.243,840 5.442,310 5.244,780 -
      14-08-2019 5.479,410 5.243,840 5.442,310 5.244,780 -
      13-08-2019 5.559,090 5.386,770 5.559,090 5.415,020 -
      12-08-2019 5.573,910 5.424,270 5.551,200 5.558,190 -
      09-08-2019 5.528,430 5.383,780 5.495,650 5.523,910 -
      08-08-2019 5.493,510 5.365,330 5.365,330 5.472,010 -
      07-08-2019 5.615,900 5.353,580 5.535,000 5.353,580 -
      06-08-2019 5.587,990 5.450,490 5.573,430 5.453,130 -
      05-08-2019 5.880,860 5.566,200 5.880,860 5.566,200 -
      02-08-2019 5.881,380 5.784,460 5.844,460 5.831,740 -
      01-08-2019 5.958,210 5.867,180 5.903,100 5.899,950 -
      31-07-2019 5.921,090 5.827,860 5.839,680 5.853,970 -
      30-07-2019 5.903,510 5.775,850 5.890,400 5.834,250 -
      29-07-2019 6.047,610 5.872,710 6.018,510 5.884,940 -
      26-07-2019 6.027,400 5.952,840 5.981,000 6.015,230 -
      25-07-2019 5.979,180 5.775,760 5.775,760 5.959,170 -
      24-07-2019 5.841,550 5.713,310 5.728,740 5.777,570 -
      23-07-2019 5.920,480 5.683,780 5.863,560 5.734,200 -
      22-07-2019 6.040,760 5.853,730 5.885,480 5.859,940 -
      19-07-2019 6.004,890 5.862,290 6.004,890 5.884,580 -
      18-07-2019 6.040,790 5.912,690 5.984,400 5.950,310 -
      17-07-2019 6.045,140 5.974,150 6.045,140 5.988,020 -
      16-07-2019 5.964,060 5.842,470 5.919,520 5.881,400 -
      15-07-2019 5.947,740 5.819,510 5.839,180 5.892,230 -
      12-07-2019 5.893,930 5.652,570 5.892,120 5.817,350 -
      11-07-2019 5.916,010 5.764,730 5.770,800 5.810,740 -
      10-07-2019 5.865,040 5.671,430 5.720,550 5.765,340 -
      09-07-2019 6.030,500 5.503,970 6.009,150 5.595,010 -
      08-07-2019 6.158,580 5.876,610 6.158,580 5.981,830 -
      05-07-2019 6.073,250 5.823,930 6.050,490 6.034,890 -
      04-07-2019 5.975,450 5.510,580 5.647,000 5.914,040 -
      03-07-2019 5.877,310 5.759,390 5.877,310 5.784,380 -
      02-07-2019 5.903,860 5.768,150 5.860,290 5.768,150 -
      01-07-2019 5.810,150 5.586,070 5.610,770 5.791,630 -
      28-06-2019 5.625,860 5.528,590 5.554,030 5.561,650 -
      27-06-2019 5.643,310 5.365,670 5.365,670 5.499,450 -
      26-06-2019 5.404,580 5.162,720 5.162,720 5.367,850 -
      25-06-2019 5.248,600 5.126,710 5.185,750 5.200,930 -
      24-06-2019 5.197,450 5.072,480 5.152,630 5.180,290 -
      21-06-2019 5.144,500 5.018,390 5.070,940 5.144,500 -
      20-06-2019 5.198,020 5.083,680 5.093,420 5.117,090 -
      19-06-2019 5.201,350 5.089,440 5.189,810 5.091,510 -
      18-06-2019 5.145,490 4.955,770 5.061,550 5.126,840 -
      17-06-2019 5.105,480 5.022,920 5.099,780 5.064,410 -
      14-06-2019 5.105,480 5.022,920 5.099,780 5.064,410 -
      13-06-2019 5.179,160 4.937,880 4.991,740 5.042,100 -
      12-06-2019 5.189,150 4.988,400 5.043,740 4.988,400 -
      11-06-2019 5.067,850 4.701,300 4.701,300 5.036,100 -
      10-06-2019 4.789,140 4.655,870 4.655,870 4.762,840 -
      07-06-2019 4.654,980 4.596,860 4.639,180 4.615,490 -
      06-06-2019 4.687,130 4.617,100 4.666,690 4.630,780 -
      05-06-2019 4.663,580 4.595,650 4.609,450 4.642,810 -
      04-06-2019 4.683,260 4.559,800 4.646,320 4.603,680 -
      03-06-2019 4.644,180 4.592,270 4.636,120 4.640,550 -
      31-05-2019 4.638,220 4.564,230 4.585,540 4.613,040 -
      30-05-2019 4.624,030 4.555,760 4.604,400 4.562,470 -
      29-05-2019 4.633,050 4.487,500 4.496,140 4.546,720 -
      28-05-2019 4.553,830 4.402,730 4.523,900 4.553,830 -
      27-05-2019 4.520,430 4.244,660 4.281,990 4.496,200 -
      24-05-2019 4.102,580 4.024,920 4.042,230 4.068,560 -
      23-05-2019 4.084,720 4.030,690 4.084,720 4.030,690 -
      22-05-2019 4.165,080 4.061,250 4.061,250 4.087,010 -
      21-05-2019 4.095,860 3.957,070 3.962,840 4.095,860 -
      20-05-2019 4.056,440 3.939,770 4.025,680 3.939,770 -
      17-05-2019 4.023,030 3.908,610 3.908,610 3.996,840 -
      16-05-2019 4.025,980 3.937,550 3.976,690 3.981,050 -
      15-05-2019 4.005,870 3.912,260 3.971,960 3.945,650 -
      14-05-2019 3.977,860 3.879,030 3.885,180 3.959,390 -
      13-05-2019 3.977,130 3.848,680 3.906,720 3.891,470 -
      10-05-2019 4.041,220 3.925,740 3.925,740 3.984,330 -
      09-05-2019 3.992,060 3.775,230 3.992,060 3.930,910 -
      08-05-2019 4.158,040 3.984,750 4.128,990 3.993,640 -
      07-05-2019 4.193,490 4.096,190 4.096,190 4.138,420 -
      06-05-2019 4.172,440 4.097,090 4.146,180 4.100,910 -
      03-05-2019 4.234,440 4.195,680 4.226,130 4.217,230 -
      02-05-2019 4.302,080 4.136,780 4.145,550 4.215,130 -
      01-05-2019 4.180,100 4.070,340 4.085,860 4.083,460 -
      30-04-2019 4.180,100 4.070,340 4.085,860 4.083,460 -
      29-04-2019 4.154,030 4.103,710 4.141,500 4.122,080 -
      26-04-2019 4.154,030 4.103,710 4.141,500 4.122,080 -
      25-04-2019 4.154,030 4.103,710 4.141,500 4.122,080 -
      24-04-2019 4.163,730 4.010,150 4.131,800 4.125,980 -
      23-04-2019 4.235,900 4.128,020 4.186,670 4.132,740 -
      22-04-2019 4.189,400 4.097,600 4.102,770 4.185,100 -
      19-04-2019 4.189,400 4.097,600 4.102,770 4.185,100 -
      18-04-2019 4.189,400 4.097,600 4.102,770 4.185,100 -
      17-04-2019 4.183,790 4.092,090 4.092,090 4.112,660 -
      16-04-2019 4.179,580 4.041,760 4.147,880 4.169,230 -
      15-04-2019 4.144,440 3.968,830 3.968,830 4.132,350 -
      12-04-2019 4.022,950 3.956,060 3.991,900 3.989,520 -
      11-04-2019 4.073,450 3.967,350 3.998,130 3.995,050 -
      10-04-2019 4.038,330 3.945,150 3.953,360 3.997,870 -
      09-04-2019 4.041,010 3.950,570 4.022,420 3.968,890 -
      08-04-2019 4.056,910 3.934,980 4.056,910 4.001,720 -
      05-04-2019 4.111,270 4.022,610 4.043,300 4.058,480 -
      04-04-2019 4.048,740 3.943,850 4.033,340 4.044,080 -
      03-04-2019 4.094,480 4.043,550 4.062,650 4.054,300 -
      02-04-2019 4.071,160 3.985,240 4.032,300 4.056,360 -
      01-04-2019 4.071,170 3.882,050 3.882,050 4.015,860 -
      29-03-2019 3.870,340 3.762,810 3.777,380 3.870,130 -
      28-03-2019 3.790,620 3.750,260 3.763,250 3.777,120 -
      27-03-2019 3.778,770 3.706,780 3.715,560 3.778,770 -
      26-03-2019 3.729,060 3.619,860 3.653,950 3.710,390 -
      25-03-2019 3.742,690 3.624,600 3.728,940 3.631,190 -
      22-03-2019 3.742,690 3.624,600 3.728,940 3.631,190 -
      21-03-2019 3.760,870 3.670,970 3.690,820 3.697,890 -
      20-03-2019 3.705,940 3.610,990 3.617,180 3.691,600 -
      19-03-2019 3.765,150 3.614,590 3.765,150 3.614,590 -
      18-03-2019 3.825,920 3.730,630 3.730,630 3.744,460 -
      15-03-2019 3.779,870 3.685,290 3.685,290 3.746,150 -
      14-03-2019 3.741,850 3.647,400 3.649,500 3.721,510 -
      13-03-2019 3.689,720 3.599,410 3.600,250 3.648,200 -
      12-03-2019 3.623,910 3.565,950 3.576,490 3.598,690 -
      11-03-2019 3.582,720 3.457,810 3.535,520 3.563,560 -
      08-03-2019 3.582,720 3.457,810 3.535,520 3.563,560 -
      07-03-2019 3.741,970 3.565,910 3.675,180 3.626,060 -
      06-03-2019 3.675,240 3.597,770 3.616,630 3.665,870 -
      05-03-2019 3.693,300 3.573,710 3.684,230 3.614,550 -
      04-03-2019 3.837,620 3.647,310 3.789,950 3.688,940 -
      01-03-2019 3.796,440 3.670,790 3.673,380 3.753,470 -
      28-02-2019 3.679,920 3.521,110 3.523,900 3.629,400 -
      27-02-2019 3.521,240 3.455,650 3.483,590 3.518,720 -
      26-02-2019 3.517,220 3.391,320 3.420,020 3.517,220 -
      25-02-2019 3.464,800 3.297,560 3.297,560 3.409,670 -
      22-02-2019 3.325,390 3.262,230 3.306,330 3.319,350 -
      21-02-2019 3.333,330 3.292,950 3.311,620 3.296,900 -
      20-02-2019 3.310,310 3.251,160 3.268,190 3.310,050 -
      19-02-2019 3.341,870 3.267,540 3.288,980 3.277,620 -
      18-02-2019 3.308,940 3.211,220 3.221,560 3.278,640 -
      15-02-2019 3.216,990 3.185,540 3.186,260 3.211,220 -
      14-02-2019 3.241,620 3.169,870 3.169,870 3.214,710 -
      13-02-2019 3.233,550 3.167,290 3.230,970 3.195,290 -
      12-02-2019 3.262,270 3.177,890 3.238,960 3.234,110 -
      11-02-2019 3.245,600 3.196,590 3.219,970 3.241,550 -
      08-02-2019 3.241,670 3.147,430 3.160,230 3.222,550 -
      07-02-2019 3.268,210 3.149,620 3.189,720 3.175,750 -
      06-02-2019 3.301,050 3.212,750 3.297,650 3.254,400 -
      05-02-2019 3.292,590 3.220,450 3.279,660 3.289,890 -
      04-02-2019 3.309,370 3.268,030 3.270,010 3.279,400 -
      01-02-2019 3.275,100 3.204,910 3.205,690 3.264,830 -
      31-01-2019 3.213,450 3.146,190 3.169,180 3.213,450 -
      30-01-2019 3.192,150 3.124,000 3.124,000 3.156,600 -
      29-01-2019 3.121,150 3.094,100 3.100,790 3.103,310 -
      28-01-2019 3.136,990 3.069,490 3.093,140 3.101,350 -
      25-01-2019 3.144,490 3.056,590 3.057,320 3.085,800 -
      24-01-2019 3.080,360 3.010,190 3.063,440 3.056,110 -
      23-01-2019 3.068,250 3.019,790 3.063,330 3.060,910 -
      22-01-2019 3.065,000 2.979,200 2.979,200 3.037,950 -
      21-01-2019 3.001,980 2.964,600 2.990,580 2.980,950 -
      18-01-2019 3.040,720 2.928,700 3.040,720 2.989,110 -
      17-01-2019 3.110,540 2.997,880 3.108,100 3.010,260 -
      16-01-2019 3.113,670 3.052,370 3.081,350 3.070,040 -
      15-01-2019 3.154,560 3.055,190 3.154,410 3.099,110 -
      14-01-2019 3.137,920 3.103,470 3.128,170 3.126,490 -
      11-01-2019 3.191,610 3.139,420 3.157,620 3.191,610 -
      10-01-2019 3.203,450 3.164,860 3.195,840 3.185,530 -
      09-01-2019 3.203,450 3.106,840 3.106,840 3.203,450 -
      08-01-2019 3.168,810 3.119,130 3.129,240 3.167,740 -
      07-01-2019 3.106,400 3.010,950 3.010,950 3.106,400 -
      04-01-2019 3.038,860 2.984,560 2.998,080 3.026,170 -
      03-01-2019 3.016,580 2.941,310 3.000,690 2.984,860 -
      02-01-2019 3.012,700 2.963,420 3.012,700 2.999,220 -
      01-01-2019 3.031,460 2.940,690 2.948,850 3.020,040 -
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.