LIBERALL
THINK TANKST
ΥΓΕΙΑY
Πέμπτη 12/12/19
5ος χρόνος, ημέρα 1502η
ΔΒΠ
(ΔΒΠ)
2567,580 €
(%)
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
  • ΔΒΠ
  • 2567,580 €
    (%)
  • 2.576,050
  • -
  • -
  • 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 2.581,590 2.542,170 2.576,050 2.567,580 -
      11-12-2019 2.573,610 2.480,670 2.480,670 2.562,020 -
      10-12-2019 2.500,270 2.462,780 2.479,620 2.500,020 -
      09-12-2019 2.519,950 2.461,630 2.519,950 2.486,000 -
      06-12-2019 2.567,870 2.520,630 2.553,820 2.529,640 -
      05-12-2019 2.596,800 2.550,450 2.580,400 2.551,060 -
      04-12-2019 2.597,870 2.568,230 2.581,330 2.583,800 -
      03-12-2019 2.637,540 2.562,780 2.631,450 2.572,120 -
      02-12-2019 2.663,880 2.633,290 2.647,250 2.633,290 -
      29-11-2019 2.665,970 2.592,840 2.592,840 2.650,080 -
      28-11-2019 2.598,010 2.577,530 2.598,010 2.585,470 -
      27-11-2019 2.596,430 2.576,660 2.584,640 2.586,950 -
      26-11-2019 2.613,370 2.589,790 2.604,550 2.592,020 -
      25-11-2019 2.605,910 2.586,310 2.592,390 2.591,650 -
      22-11-2019 2.604,320 2.582,990 2.583,230 2.590,540 -
      21-11-2019 2.608,570 2.581,770 2.600,120 2.583,860 -
      20-11-2019 2.623,040 2.588,760 2.622,470 2.599,550 -
      19-11-2019 2.635,940 2.600,000 2.612,110 2.615,100 -
      18-11-2019 2.653,960 2.606,730 2.606,730 2.612,070 -
      15-11-2019 2.644,290 2.598,230 2.610,230 2.599,360 -
      14-11-2019 2.618,260 2.576,120 2.576,530 2.607,470 -
      13-11-2019 2.586,080 2.555,760 2.573,090 2.585,740 -
      12-11-2019 2.587,780 2.545,960 2.565,040 2.587,780 -
      11-11-2019 2.597,170 2.541,060 2.592,650 2.567,310 -
      08-11-2019 2.596,440 2.575,220 2.582,790 2.575,220 -
      07-11-2019 2.587,920 2.558,270 2.558,270 2.584,490 -
      06-11-2019 2.591,980 2.530,640 2.588,700 2.573,430 -
      05-11-2019 2.590,860 2.540,720 2.587,880 2.589,300 -
      04-11-2019 2.617,710 2.581,150 2.615,870 2.585,740 -
      01-11-2019 2.607,980 2.584,560 2.602,540 2.593,120 -
      31-10-2019 2.591,860 2.558,560 2.564,560 2.589,930 -
      30-10-2019 2.588,880 2.537,670 2.576,510 2.557,180 -
      29-10-2019 2.629,100 2.567,250 2.629,100 2.584,800 -
      28-10-2019 2.625,170 2.583,130 2.602,890 2.623,570 -
      25-10-2019 2.625,170 2.583,130 2.602,890 2.623,570 -
      24-10-2019 2.633,970 2.590,100 2.615,140 2.590,100 -
      23-10-2019 2.645,590 2.604,890 2.645,590 2.622,500 -
      22-10-2019 2.642,450 2.597,260 2.604,590 2.639,360 -
      21-10-2019 2.613,630 2.596,480 2.597,400 2.601,830 -
      18-10-2019 2.601,920 2.570,500 2.594,250 2.595,140 -
      17-10-2019 2.595,000 2.554,220 2.554,220 2.593,120 -
      16-10-2019 2.576,460 2.550,400 2.565,450 2.550,530 -
      15-10-2019 2.589,230 2.548,390 2.548,390 2.562,360 -
      14-10-2019 2.571,060 2.540,760 2.570,800 2.559,450 -
      11-10-2019 2.567,780 2.523,530 2.547,130 2.565,270 -
      10-10-2019 2.537,490 2.509,530 2.509,530 2.525,390 -
      09-10-2019 2.528,380 2.474,660 2.480,590 2.516,330 -
      08-10-2019 2.514,590 2.465,910 2.509,060 2.479,450 -
      07-10-2019 2.507,930 2.484,570 2.496,610 2.507,930 -
      04-10-2019 2.492,440 2.416,530 2.442,050 2.470,390 -
      03-10-2019 2.489,360 2.420,440 2.447,190 2.439,780 -
      02-10-2019 2.523,450 2.446,250 2.523,450 2.449,370 -
      01-10-2019 2.565,250 2.527,880 2.558,140 2.530,820 -
      30-09-2019 2.604,110 2.554,510 2.576,030 2.555,670 -
      27-09-2019 2.641,330 2.571,100 2.641,330 2.575,580 -
      26-09-2019 2.648,210 2.622,420 2.636,870 2.627,170 -
      25-09-2019 2.653,730 2.593,780 2.647,220 2.611,070 -
      24-09-2019 2.678,540 2.650,730 2.653,620 2.661,510 -
      23-09-2019 2.688,270 2.654,330 2.679,060 2.654,330 -
      20-09-2019 2.700,270 2.638,660 2.666,260 2.695,610 -
      19-09-2019 2.702,620 2.659,400 2.684,220 2.666,300 -
      18-09-2019 2.695,120 2.635,640 2.638,070 2.690,430 -
      17-09-2019 2.648,830 2.625,360 2.638,610 2.636,940 -
      16-09-2019 2.658,540 2.603,610 2.603,610 2.642,300 -
      13-09-2019 2.642,400 2.609,350 2.609,350 2.629,400 -
      12-09-2019 2.673,400 2.605,610 2.658,790 2.608,430 -
      11-09-2019 2.668,020 2.624,500 2.634,130 2.645,890 -
      10-09-2019 2.667,510 2.635,570 2.657,590 2.638,710 -
      09-09-2019 2.704,320 2.650,310 2.704,320 2.658,160 -
      06-09-2019 2.746,480 2.700,950 2.746,480 2.685,890 -
      05-09-2019 2.729,170 2.684,110 2.704,480 2.728,930 -
      04-09-2019 2.711,370 2.671,050 2.691,440 2.680,530 -
      03-09-2019 2.687,120 2.649,400 2.666,800 2.684,070 -
      02-09-2019 2.707,800 2.651,020 2.707,680 2.669,470 -
      30-08-2019 2.726,820 2.689,060 2.705,140 2.693,980 -
      29-08-2019 2.700,620 2.656,460 2.670,790 2.681,180 -
      28-08-2019 2.654,050 2.594,190 2.605,910 2.637,970 -
      27-08-2019 2.629,890 2.574,940 2.626,750 2.604,900 -
      26-08-2019 2.641,720 2.580,390 2.620,890 2.624,200 -
      23-08-2019 2.722,750 2.629,450 2.704,230 2.653,140 -
      22-08-2019 2.703,530 2.668,700 2.698,520 2.703,530 -
      21-08-2019 2.713,950 2.657,790 2.684,470 2.673,910 -
      20-08-2019 2.678,190 2.644,600 2.671,000 2.668,170 -
      19-08-2019 2.654,370 2.539,610 2.539,610 2.646,980 -
      16-08-2019 2.553,880 2.498,480 2.537,650 2.533,520 -
      15-08-2019 2.646,650 2.516,840 2.637,830 2.547,790 -
      14-08-2019 2.646,650 2.516,840 2.637,830 2.547,790 -
      13-08-2019 2.657,200 2.583,330 2.650,480 2.612,180 -
      12-08-2019 2.688,170 2.602,950 2.663,830 2.661,090 -
      09-08-2019 2.740,400 2.650,330 2.733,500 2.667,520 -
      08-08-2019 2.728,400 2.670,110 2.715,510 2.719,600 -
      07-08-2019 2.762,480 2.673,310 2.714,890 2.673,310 -
      06-08-2019 2.751,250 2.678,210 2.727,550 2.679,160 -
      05-08-2019 2.861,330 2.731,090 2.861,330 2.731,090 -
      02-08-2019 2.905,730 2.862,320 2.896,680 2.862,320 -
      01-08-2019 2.927,640 2.898,250 2.899,760 2.916,950 -
      31-07-2019 2.916,500 2.861,940 2.890,280 2.899,640 -
      30-07-2019 2.934,440 2.862,700 2.915,760 2.888,010 -
      29-07-2019 2.939,340 2.905,990 2.928,440 2.936,330 -
      26-07-2019 2.930,270 2.876,450 2.892,650 2.930,270 -
      25-07-2019 2.902,060 2.860,430 2.886,130 2.880,760 -
      24-07-2019 2.892,370 2.857,670 2.878,280 2.870,270 -
      23-07-2019 2.918,950 2.847,770 2.914,980 2.869,070 -
      22-07-2019 2.967,880 2.895,400 2.930,120 2.898,400 -
      19-07-2019 2.940,870 2.876,120 2.923,880 2.924,590 -
      18-07-2019 2.947,280 2.913,220 2.913,220 2.929,130 -
      17-07-2019 2.913,300 2.835,610 2.843,980 2.913,300 -
      16-07-2019 2.836,850 2.788,850 2.799,790 2.836,610 -
      15-07-2019 2.824,300 2.757,300 2.810,500 2.775,840 -
      12-07-2019 2.840,770 2.766,700 2.814,980 2.803,120 -
      11-07-2019 2.863,230 2.782,950 2.792,090 2.826,030 -
      10-07-2019 2.803,500 2.720,420 2.725,950 2.793,780 -
      09-07-2019 2.845,790 2.723,010 2.809,870 2.727,640 -
      08-07-2019 2.864,200 2.789,560 2.864,200 2.830,490 -
      05-07-2019 2.836,520 2.791,110 2.832,410 2.833,680 -
      04-07-2019 2.844,440 2.812,460 2.826,250 2.826,210 -
      03-07-2019 2.830,260 2.767,800 2.772,610 2.824,410 -
      02-07-2019 2.779,460 2.743,530 2.758,370 2.765,240 -
      01-07-2019 2.759,480 2.718,760 2.718,760 2.759,480 -
      28-06-2019 2.748,110 2.703,510 2.746,300 2.718,200 -
      27-06-2019 2.749,970 2.703,460 2.704,360 2.742,910 -
      26-06-2019 2.706,130 2.647,690 2.660,760 2.702,300 -
      25-06-2019 2.746,610 2.688,400 2.728,280 2.688,400 -
      24-06-2019 2.727,280 2.696,320 2.708,520 2.725,520 -
      21-06-2019 2.689,870 2.611,320 2.625,100 2.689,870 -
      20-06-2019 2.675,300 2.635,790 2.636,690 2.643,010 -
      19-06-2019 2.674,710 2.639,750 2.656,590 2.643,730 -
      18-06-2019 2.664,530 2.614,370 2.658,050 2.653,280 -
      17-06-2019 2.678,620 2.624,510 2.659,010 2.657,400 -
      14-06-2019 2.678,620 2.624,510 2.659,010 2.657,400 -
      13-06-2019 2.718,510 2.634,970 2.652,130 2.658,800 -
      12-06-2019 2.686,070 2.634,080 2.644,310 2.648,820 -
      11-06-2019 2.662,910 2.615,120 2.651,560 2.650,900 -
      10-06-2019 2.652,830 2.582,450 2.582,450 2.651,070 -
      07-06-2019 2.577,560 2.549,200 2.568,720 2.576,870 -
      06-06-2019 2.599,500 2.559,750 2.569,110 2.559,750 -
      05-06-2019 2.568,990 2.547,660 2.562,930 2.555,660 -
      04-06-2019 2.588,760 2.528,690 2.578,120 2.564,020 -
      03-06-2019 2.576,340 2.518,630 2.534,980 2.575,430 -
      31-05-2019 2.533,730 2.463,000 2.499,480 2.533,530 -
      30-05-2019 2.515,120 2.456,390 2.456,940 2.506,070 -
      29-05-2019 2.537,000 2.441,020 2.537,000 2.460,670 -
      28-05-2019 2.551,090 2.487,480 2.513,800 2.543,050 -
      27-05-2019 2.516,490 2.326,140 2.326,140 2.516,490 -
      24-05-2019 2.355,650 2.307,140 2.307,150 2.325,840 -
      23-05-2019 2.331,520 2.272,140 2.327,180 2.291,900 -
      22-05-2019 2.361,600 2.317,800 2.326,420 2.327,670 -
      21-05-2019 2.330,930 2.282,700 2.282,700 2.322,700 -
      20-05-2019 2.342,580 2.276,260 2.337,610 2.277,750 -
      17-05-2019 2.356,550 2.325,050 2.339,320 2.330,740 -
      16-05-2019 2.359,980 2.310,850 2.341,530 2.334,910 -
      15-05-2019 2.423,370 2.314,170 2.403,960 2.334,920 -
      14-05-2019 2.419,590 2.356,160 2.360,850 2.407,540 -
      13-05-2019 2.378,630 2.344,850 2.378,630 2.360,110 -
      10-05-2019 2.394,470 2.343,770 2.344,020 2.375,590 -
      09-05-2019 2.386,040 2.330,630 2.386,040 2.346,550 -
      08-05-2019 2.421,110 2.380,530 2.409,730 2.386,320 -
      07-05-2019 2.468,090 2.407,530 2.422,850 2.424,970 -
      06-05-2019 2.498,990 2.390,520 2.498,990 2.404,920 -
      03-05-2019 2.551,760 2.503,260 2.544,990 2.515,380 -
      02-05-2019 2.543,720 2.489,110 2.497,720 2.506,850 -
      01-05-2019 2.497,750 2.445,600 2.462,550 2.497,750 -
      30-04-2019 2.497,750 2.445,600 2.462,550 2.497,750 -
      29-04-2019 2.474,670 2.450,370 2.458,400 2.458,870 -
      26-04-2019 2.474,670 2.450,370 2.458,400 2.458,870 -
      25-04-2019 2.474,670 2.450,370 2.458,400 2.458,870 -
      24-04-2019 2.485,080 2.411,520 2.469,400 2.452,060 -
      23-04-2019 2.513,280 2.468,610 2.486,820 2.470,970 -
      22-04-2019 2.508,870 2.485,840 2.501,680 2.489,570 -
      19-04-2019 2.508,870 2.485,840 2.501,680 2.489,570 -
      18-04-2019 2.508,870 2.485,840 2.501,680 2.489,570 -
      17-04-2019 2.520,590 2.493,150 2.510,530 2.502,790 -
      16-04-2019 2.509,760 2.481,090 2.509,580 2.503,070 -
      15-04-2019 2.510,630 2.484,030 2.491,500 2.509,290 -
      12-04-2019 2.500,120 2.479,560 2.496,460 2.487,530 -
      11-04-2019 2.492,530 2.455,820 2.471,460 2.484,050 -
      10-04-2019 2.454,170 2.433,220 2.453,950 2.441,270 -
      09-04-2019 2.468,630 2.446,030 2.458,410 2.452,410 -
      08-04-2019 2.455,820 2.416,200 2.441,410 2.455,800 -
      05-04-2019 2.441,020 2.407,810 2.407,810 2.440,090 -
      04-04-2019 2.425,940 2.395,490 2.398,820 2.408,300 -
      03-04-2019 2.422,140 2.385,080 2.415,020 2.416,150 -
      02-04-2019 2.423,810 2.364,540 2.364,540 2.412,330 -
      01-04-2019 2.378,490 2.336,140 2.336,140 2.377,100 -
      29-03-2019 2.343,500 2.287,870 2.294,320 2.332,010 -
      28-03-2019 2.309,530 2.275,690 2.305,550 2.283,590 -
      27-03-2019 2.330,800 2.296,550 2.296,550 2.316,310 -
      26-03-2019 2.310,320 2.284,590 2.293,660 2.297,020 -
      25-03-2019 2.350,880 2.294,560 2.338,620 2.299,230 -
      22-03-2019 2.350,880 2.294,560 2.338,620 2.299,230 -
      21-03-2019 2.346,460 2.327,430 2.343,540 2.335,870 -
      20-03-2019 2.335,760 2.293,240 2.293,590 2.332,270 -
      19-03-2019 2.308,340 2.274,970 2.304,760 2.289,410 -
      18-03-2019 2.315,980 2.287,340 2.290,360 2.302,960 -
      15-03-2019 2.299,860 2.267,680 2.275,640 2.299,860 -
      14-03-2019 2.295,940 2.247,340 2.254,040 2.271,790 -
      13-03-2019 2.264,410 2.239,390 2.240,230 2.252,940 -
      12-03-2019 2.248,460 2.222,180 2.223,810 2.239,000 -
      11-03-2019 2.243,020 2.218,170 2.241,320 2.227,400 -
      08-03-2019 2.243,020 2.218,170 2.241,320 2.227,400 -
      07-03-2019 2.311,620 2.247,340 2.290,840 2.247,340 -
      06-03-2019 2.318,290 2.296,970 2.311,490 2.296,970 -
      05-03-2019 2.330,040 2.300,950 2.310,480 2.300,950 -
      04-03-2019 2.364,560 2.308,060 2.343,320 2.316,860 -
      01-03-2019 2.371,850 2.317,330 2.333,940 2.338,080 -
      28-02-2019 2.337,950 2.278,800 2.278,800 2.337,530 -
      27-02-2019 2.293,150 2.263,530 2.276,810 2.293,150 -
      26-02-2019 2.280,380 2.247,420 2.268,290 2.266,050 -
      25-02-2019 2.299,690 2.267,680 2.275,590 2.267,680 -
      22-02-2019 2.310,580 2.276,020 2.307,340 2.276,020 -
      21-02-2019 2.332,630 2.298,910 2.312,640 2.309,660 -
      20-02-2019 2.306,450 2.243,430 2.255,240 2.306,450 -
      19-02-2019 2.296,220 2.267,830 2.275,870 2.267,830 -
      18-02-2019 2.289,260 2.233,480 2.234,150 2.279,600 -
      15-02-2019 2.246,290 2.226,050 2.235,240 2.241,330 -
      14-02-2019 2.250,200 2.221,520 2.221,520 2.230,170 -
      13-02-2019 2.241,170 2.217,400 2.224,420 2.219,530 -
      12-02-2019 2.248,850 2.215,030 2.243,200 2.220,830 -
      11-02-2019 2.251,940 2.223,360 2.234,150 2.248,580 -
      08-02-2019 2.251,850 2.162,350 2.170,630 2.244,220 -
      07-02-2019 2.230,490 2.158,790 2.203,980 2.159,860 -
      06-02-2019 2.219,180 2.182,900 2.182,900 2.206,170 -
      05-02-2019 2.202,020 2.162,440 2.167,080 2.175,720 -
      04-02-2019 2.167,150 2.118,700 2.128,190 2.161,700 -
      01-02-2019 2.127,240 2.095,570 2.095,570 2.117,430 -
      31-01-2019 2.131,220 2.078,680 2.119,590 2.091,980 -
      30-01-2019 2.146,030 2.091,750 2.091,750 2.108,830 -
      29-01-2019 2.092,120 2.054,950 2.073,720 2.092,120 -
      28-01-2019 2.102,430 2.073,170 2.082,990 2.073,170 -
      25-01-2019 2.096,720 2.071,960 2.084,110 2.090,710 -
      24-01-2019 2.081,920 2.059,240 2.064,620 2.081,920 -
      23-01-2019 2.081,520 2.050,130 2.076,440 2.055,650 -
      22-01-2019 2.088,660 2.018,210 2.020,410 2.076,700 -
      21-01-2019 2.024,000 1.981,870 1.989,330 2.024,000 -
      18-01-2019 2.006,910 1.972,820 1.999,270 1.973,180 -
      17-01-2019 2.012,690 1.979,470 2.004,650 1.994,360 -
      16-01-2019 2.012,520 1.986,500 2.005,080 2.001,060 -
      15-01-2019 1.995,330 1.959,190 1.959,190 1.990,740 -
      14-01-2019 1.990,190 1.955,580 1.990,190 1.959,920 -
      11-01-2019 2.010,150 1.972,560 1.999,270 2.000,950 -
      10-01-2019 2.014,690 1.993,010 2.009,350 2.004,390 -
      09-01-2019 2.021,610 1.991,590 2.001,100 2.021,610 -
      08-01-2019 2.017,370 1.984,310 1.987,310 1.993,930 -
      07-01-2019 1.990,070 1.960,420 1.962,210 1.987,890 -
      04-01-2019 1.963,140 1.922,300 1.922,300 1.958,620 -
      03-01-2019 1.934,970 1.893,720 1.898,800 1.927,680 -
      02-01-2019 1.910,630 1.884,260 1.909,280 1.904,180 -
      01-01-2019 1.940,630 1.902,290 1.940,630 1.909,500 -
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.