LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 08/12/19
5ος χρόνος, ημέρα 1498η
ΔΕΜ
(ΔΕΜ)
73,350 €
0.00%
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
  • ΔΕΜ
  • 73,350 €
    (%)
  • 73,600
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 06-12-2019 , 17:56:03
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      06-12-2019 73,600 70,330 73,600 73,350 -
      05-12-2019 73,600 70,840 70,840 72,850 -
      04-12-2019 71,840 70,840 71,340 71,340 -
      03-12-2019 71,840 71,340 71,590 71,590 -
      02-12-2019 72,590 70,840 70,840 70,840 -
      29-11-2019 74,100 70,330 74,100 71,840 -
      28-11-2019 72,850 72,850 72,850 72,850 -
      27-11-2019 73,100 72,090 72,090 72,340 -
      26-11-2019 73,100 70,330 71,090 71,590 -
      25-11-2019 75,110 71,590 75,110 71,590 -
      22-11-2019 73,600 72,090 72,090 73,600 -
      21-11-2019 74,100 73,600 74,100 73,600 -
      20-11-2019 75,860 73,350 75,860 73,350 -
      19-11-2019 77,620 74,350 74,350 77,620 -
      18-11-2019 74,860 70,840 72,340 74,860 -
      15-11-2019 72,590 70,840 71,090 71,590 -
      14-11-2019 73,600 71,090 73,350 71,340 -
      13-11-2019 73,350 71,840 73,350 73,100 -
      12-11-2019 73,100 71,590 72,340 72,850 -
      11-11-2019 73,350 71,840 73,350 73,350 -
      08-11-2019 73,350 72,340 73,350 73,100 -
      07-11-2019 73,350 73,100 73,350 73,100 -
      06-11-2019 73,350 71,590 73,350 73,100 -
      05-11-2019 73,350 72,850 73,350 73,100 -
      04-11-2019 74,100 72,850 74,100 73,100 -
      01-11-2019 74,100 73,350 74,100 73,350 -
      31-10-2019 73,600 72,850 72,850 73,350 -
      30-10-2019 73,850 72,850 73,850 73,350 -
      29-10-2019 74,100 72,850 73,350 72,850 -
      28-10-2019 74,860 72,850 74,350 73,600 -
      25-10-2019 74,860 72,850 74,350 73,600 -
      24-10-2019 74,860 74,350 74,860 74,600 -
      23-10-2019 75,110 72,850 75,110 74,350 -
      22-10-2019 74,860 74,350 74,350 74,350 -
      21-10-2019 74,860 74,600 74,600 74,860 -
      18-10-2019 75,110 72,850 74,600 75,110 -
      17-10-2019 75,860 73,600 74,860 74,860 -
      16-10-2019 75,360 74,100 74,100 75,360 -
      15-10-2019 75,360 73,100 74,860 73,100 -
      14-10-2019 75,860 73,850 75,860 75,110 -
      11-10-2019 75,360 72,850 72,850 75,360 -
      10-10-2019 72,850 71,090 71,590 72,590 -
      09-10-2019 72,850 70,330 70,330 72,850 -
      08-10-2019 72,590 71,590 72,590 72,340 -
      07-10-2019 74,860 72,590 74,860 72,850 -
      04-10-2019 77,120 74,100 77,120 74,100 -
      03-10-2019 77,370 72,090 72,090 77,370 -
      02-10-2019 73,850 71,590 72,850 72,850 -
      01-10-2019 74,600 72,850 74,600 73,350 -
      30-09-2019 75,360 71,840 75,360 73,600 -
      27-09-2019 80,380 77,870 80,380 77,870 -
      26-09-2019 79,380 77,620 79,380 77,870 -
      25-09-2019 79,880 76,860 77,620 79,880 -
      24-09-2019 80,130 79,130 79,130 79,630 -
      23-09-2019 79,880 77,870 79,130 77,870 -
      20-09-2019 80,630 76,360 80,630 80,130 -
      19-09-2019 82,890 80,130 80,880 81,390 -
      18-09-2019 82,390 79,380 79,380 82,390 -
      17-09-2019 79,630 74,860 77,870 79,630 -
      16-09-2019 77,870 75,360 75,360 77,370 -
      13-09-2019 77,120 75,610 77,120 76,610 -
      12-09-2019 78,370 76,860 78,370 77,870 -
      11-09-2019 77,870 76,610 77,120 77,870 -
      10-09-2019 77,870 77,120 77,870 77,620 -
      09-09-2019 77,120 76,360 77,120 76,360 -
      06-09-2019 79,380 77,370 77,620 77,370 -
      05-09-2019 76,610 75,380 76,120 76,360 -
      04-09-2019 77,100 74,640 77,100 75,870 -
      03-09-2019 76,360 74,150 76,120 75,130 -
      02-09-2019 78,570 74,640 78,570 75,130 -
      30-08-2019 76,120 73,660 73,660 75,130 -
      29-08-2019 75,130 74,150 74,150 74,150 -
      28-08-2019 74,150 72,430 72,930 73,660 -
      27-08-2019 75,130 72,680 75,130 72,680 -
      26-08-2019 74,640 73,420 73,420 73,660 -
      23-08-2019 73,660 72,190 72,190 73,660 -
      22-08-2019 73,660 70,220 70,960 73,660 -
      21-08-2019 75,130 72,430 75,130 72,430 -
      20-08-2019 74,890 72,930 72,930 72,930 -
      19-08-2019 74,890 73,910 73,910 74,890 -
      16-08-2019 76,120 74,890 76,120 74,890 -
      15-08-2019 76,120 74,890 76,120 75,630 -
      14-08-2019 76,120 74,890 76,120 75,630 -
      13-08-2019 77,340 74,640 77,340 76,610 -
      12-08-2019 77,590 76,120 77,590 76,850 -
      09-08-2019 76,850 76,120 76,120 76,120 -
      08-08-2019 77,100 76,120 77,100 76,360 -
      07-08-2019 77,340 77,100 77,100 77,340 -
      06-08-2019 78,570 76,360 76,360 76,360 -
      05-08-2019 77,840 76,120 76,120 77,340 -
      02-08-2019 79,800 77,340 78,570 77,340 -
      01-08-2019 80,540 76,360 76,360 79,060 -
      31-07-2019 76,360 75,380 75,870 76,120 -
      30-07-2019 75,630 74,640 75,380 74,640 -
      29-07-2019 77,340 75,380 77,340 76,120 -
      26-07-2019 76,850 76,120 76,360 76,120 -
      25-07-2019 77,340 76,120 77,340 76,120 -
      24-07-2019 77,340 76,610 76,850 77,100 -
      23-07-2019 77,340 77,340 77,340 77,340 -
      22-07-2019 76,360 76,120 76,360 76,360 -
      19-07-2019 77,340 76,120 76,360 76,850 -
      18-07-2019 77,340 75,870 75,870 76,610 -
      17-07-2019 76,610 76,120 76,610 76,120 -
      16-07-2019 76,850 73,910 75,130 76,850 -
      15-07-2019 76,850 76,120 76,850 76,360 -
      12-07-2019 77,100 75,870 76,610 76,120 -
      11-07-2019 76,850 75,630 76,360 75,630 -
      10-07-2019 76,360 71,700 71,700 75,630 -
      09-07-2019 77,340 72,680 72,680 75,130 -
      08-07-2019 75,630 74,890 74,890 74,890 -
      05-07-2019 75,870 74,890 75,630 75,380 -
      04-07-2019 75,630 74,640 74,890 74,890 -
      03-07-2019 75,380 73,660 73,910 74,640 -
      02-07-2019 74,640 74,150 74,150 74,400 -
      01-07-2019 75,380 72,430 73,660 74,400 -
      28-06-2019 76,120 73,660 76,120 74,400 -
      27-06-2019 76,120 73,910 74,640 74,150 -
      26-06-2019 76,850 72,680 73,660 75,870 -
      25-06-2019 72,930 71,210 71,700 72,930 -
      24-06-2019 71,450 68,010 69,980 71,450 -
      21-06-2019 70,220 67,520 67,520 69,490 -
      20-06-2019 69,000 68,750 68,750 69,000 -
      19-06-2019 69,730 68,750 69,730 69,240 -
      18-06-2019 69,980 67,280 67,280 69,980 -
      17-06-2019 69,240 67,520 68,750 67,770 -
      14-06-2019 69,240 67,520 68,750 67,770 -
      13-06-2019 68,750 68,260 68,750 68,510 -
      12-06-2019 68,260 67,030 68,260 68,260 -
      11-06-2019 68,750 66,790 68,510 67,520 -
      10-06-2019 70,220 68,260 69,730 69,240 -
      07-06-2019 69,490 66,790 68,510 69,240 -
      06-06-2019 68,260 65,800 65,800 68,010 -
      05-06-2019 66,540 64,580 65,070 64,580 -
      04-06-2019 63,840 63,100 63,100 63,840 -
      03-06-2019 64,090 63,350 63,840 63,840 -
      31-05-2019 66,790 64,580 66,790 64,580 -
      30-05-2019 67,280 65,800 67,280 66,050 -
      29-05-2019 67,520 66,300 67,520 66,790 -
      28-05-2019 67,520 65,800 67,520 67,280 -
      27-05-2019 67,770 65,800 66,050 67,030 -
      24-05-2019 64,330 62,860 64,330 63,840 -
      23-05-2019 64,820 62,860 63,100 62,860 -
      22-05-2019 65,560 63,350 65,560 63,590 -
      21-05-2019 66,050 65,070 65,800 65,070 -
      20-05-2019 66,300 65,560 66,050 66,050 -
      17-05-2019 66,050 65,070 66,050 65,800 -
      16-05-2019 66,050 65,070 66,050 65,800 -
      15-05-2019 65,800 63,840 65,560 64,580 -
      14-05-2019 65,310 63,840 63,840 64,820 -
      13-05-2019 66,790 63,840 66,790 64,330 -
      10-05-2019 65,310 63,350 65,310 63,350 -
      09-05-2019 65,070 63,350 65,070 64,330 -
      08-05-2019 65,310 63,840 64,820 64,580 -
      07-05-2019 66,300 65,310 66,050 65,800 -
      06-05-2019 65,800 64,820 65,800 65,070 -
      03-05-2019 67,520 66,050 67,280 66,300 -
      02-05-2019 68,510 67,280 67,770 67,770 -
      01-05-2019 68,260 66,790 67,520 67,280 -
      30-04-2019 68,260 66,790 67,520 67,280 -
      29-04-2019 67,520 65,310 67,520 66,540 -
      26-04-2019 67,520 65,310 67,520 66,540 -
      25-04-2019 67,520 65,310 67,520 66,540 -
      24-04-2019 67,280 65,310 66,540 66,790 -
      23-04-2019 68,010 67,030 67,520 67,280 -
      22-04-2019 68,260 67,280 67,770 67,280 -
      19-04-2019 68,260 67,280 67,770 67,280 -
      18-04-2019 68,260 67,280 67,770 67,280 -
      17-04-2019 68,510 68,010 68,510 68,510 -
      16-04-2019 68,260 65,310 66,050 68,260 -
      15-04-2019 67,280 63,840 67,280 64,820 -
      12-04-2019 69,240 68,260 68,260 68,750 -
      11-04-2019 68,750 67,030 67,280 68,750 -
      10-04-2019 67,770 65,800 67,030 67,520 -
      09-04-2019 68,010 65,800 67,280 68,010 -
      08-04-2019 66,300 65,560 66,300 65,560 -
      05-04-2019 65,310 64,580 65,310 65,310 -
      04-04-2019 64,820 64,820 64,820 64,820 -
      03-04-2019 65,070 62,370 64,820 64,580 -
      02-04-2019 64,820 63,840 64,330 64,330 -
      01-04-2019 63,840 63,350 63,840 63,590 -
      29-03-2019 63,840 61,380 63,840 63,350 -
      28-03-2019 63,840 62,860 62,860 63,350 -
      27-03-2019 63,840 62,860 62,860 63,350 -
      26-03-2019 62,860 61,880 62,860 61,880 -
      25-03-2019 62,370 61,380 61,380 62,370 -
      22-03-2019 62,370 61,380 61,380 62,370 -
      21-03-2019 62,860 60,890 61,380 60,890 -
      20-03-2019 63,840 63,840 63,840 63,840 -
      19-03-2019 62,860 62,370 62,370 62,860 -
      18-03-2019 63,840 61,880 63,840 62,860 -
      15-03-2019 63,840 61,880 63,840 62,860 -
      14-03-2019 65,800 62,860 65,800 65,310 -
      13-03-2019 65,800 63,350 63,350 65,310 -
      12-03-2019 67,770 65,800 67,770 65,800 -
      11-03-2019 65,800 63,350 63,350 65,800 -
      08-03-2019 65,800 63,350 63,350 65,800 -
      07-03-2019 65,800 63,350 63,350 65,800 -
      06-03-2019 65,310 62,860 63,840 64,820 -
      05-03-2019 66,300 65,310 65,800 66,300 -
      04-03-2019 66,300 65,310 65,800 66,300 -
      01-03-2019 66,300 65,800 65,800 66,300 -
      28-02-2019 66,790 65,310 66,790 66,300 -
      27-02-2019 66,300 66,300 66,300 66,300 -
      26-02-2019 69,730 65,800 69,730 67,770 -
      25-02-2019 69,730 68,750 68,750 68,750 -
      22-02-2019 70,720 65,800 67,770 70,220 -
      21-02-2019 68,750 66,300 67,280 67,280 -
      20-02-2019 68,750 66,300 66,300 68,750 -
      19-02-2019 68,750 65,800 67,280 67,770 -
      18-02-2019 72,190 66,790 72,190 68,260 -
      15-02-2019 70,220 68,750 70,220 70,220 -
      14-02-2019 68,750 68,260 68,750 68,750 -
      13-02-2019 70,220 68,260 70,220 68,260 -
      12-02-2019 70,720 66,300 66,300 69,730 -
      11-02-2019 71,210 69,240 71,210 70,220 -
      08-02-2019 71,210 66,300 71,210 69,730 -
      07-02-2019 70,720 66,790 70,720 67,770 -
      06-02-2019 70,220 67,770 67,770 70,220 -
      05-02-2019 69,240 66,790 68,750 69,240 -
      04-02-2019 71,210 69,240 71,210 69,240 -
      01-02-2019 70,720 70,720 70,720 70,720 -
      31-01-2019 70,720 67,770 70,720 69,730 -
      30-01-2019 70,720 66,300 70,720 68,750 -
      29-01-2019 70,720 67,770 70,720 68,750 -
      28-01-2019 70,720 67,280 68,750 68,260 -
      25-01-2019 68,750 66,300 68,260 66,300 -
      24-01-2019 65,310 65,310 65,310 65,310 -
      23-01-2019 68,260 62,860 62,860 68,260 -
      22-01-2019 66,300 65,310 65,310 66,300 -
      21-01-2019 66,300 65,310 65,310 66,300 -
      18-01-2019 63,840 63,840 63,840 63,840 -
      17-01-2019 63,350 60,890 63,350 62,370 -
      16-01-2019 63,840 62,370 62,860 62,370 -
      15-01-2019 61,380 61,380 61,380 61,380 -
      14-01-2019 60,890 58,440 58,440 60,890 -
      11-01-2019 60,890 59,420 59,420 60,890 -
      10-01-2019 61,380 58,930 61,380 58,930 -
      09-01-2019 61,380 58,930 61,380 58,930 -
      08-01-2019 60,400 59,420 59,420 60,400 -
      07-01-2019 60,400 58,930 58,930 60,400 -
      04-01-2019 60,890 59,420 59,910 59,910 -
      03-01-2019 59,910 58,930 58,930 58,930 -
      02-01-2019 59,910 58,930 58,930 58,930 -
      01-01-2019 60,400 58,930 60,400 59,910 -
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.