LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
ΔΚΥ
(ΔΚΥ)
2986,540 €
(%)
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
  • ΔΚΥ
  • 2986,540 €
    (%)
  • 3.044,190
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 21-08-2019 , 17:56:18
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      21-08-2019 3.044,410 2.979,920 3.044,190 2.986,540 -
      20-08-2019 3.048,500 3.003,280 3.039,570 3.006,330 -
      19-08-2019 3.039,260 2.909,640 2.932,780 3.039,260 -
      16-08-2019 2.949,850 2.870,000 2.949,850 2.917,000 -
      15-08-2019 2.997,050 2.911,820 2.977,130 2.924,930 -
      14-08-2019 2.997,050 2.911,820 2.977,130 2.924,930 -
      13-08-2019 3.018,150 2.920,670 3.013,780 2.976,430 -
      12-08-2019 3.064,350 2.999,060 3.044,490 3.032,510 -
      09-08-2019 3.055,680 3.009,770 3.038,920 3.044,650 -
      08-08-2019 3.043,350 2.951,190 3.010,750 3.038,430 -
      07-08-2019 3.049,870 2.958,720 2.998,410 2.966,970 -
      06-08-2019 3.032,320 2.977,440 3.021,650 2.998,630 -
      05-08-2019 3.087,980 2.961,040 3.044,960 3.023,460 -
      02-08-2019 3.102,610 3.049,870 3.085,280 3.089,040 -
      01-08-2019 3.116,430 3.061,970 3.096,680 3.089,900 -
      31-07-2019 3.128,960 3.071,940 3.077,710 3.095,600 -
      30-07-2019 3.130,790 3.081,080 3.120,760 3.093,510 -
      29-07-2019 3.161,670 3.102,770 3.144,120 3.118,660 -
      26-07-2019 3.149,660 3.116,570 3.133,070 3.136,340 -
      25-07-2019 3.183,370 3.064,930 3.078,650 3.132,950 -
      24-07-2019 3.107,600 3.020,920 3.020,920 3.076,680 -
      23-07-2019 3.040,500 2.971,650 2.983,700 3.017,080 -
      22-07-2019 3.000,800 2.964,000 2.981,060 2.986,240 -
      19-07-2019 3.006,160 2.977,770 3.004,640 2.980,380 -
      18-07-2019 3.011,730 2.906,360 2.907,970 2.984,520 -
      17-07-2019 2.923,300 2.829,940 2.858,570 2.907,730 -
      16-07-2019 2.897,600 2.792,160 2.813,480 2.883,060 -
      15-07-2019 2.904,380 2.800,730 2.904,380 2.813,200 -
      12-07-2019 2.908,470 2.846,410 2.870,130 2.908,470 -
      11-07-2019 2.890,740 2.791,010 2.791,010 2.882,020 -
      10-07-2019 2.812,330 2.709,620 2.709,620 2.801,410 -
      09-07-2019 2.823,530 2.713,560 2.823,530 2.714,960 -
      08-07-2019 2.855,550 2.810,420 2.845,870 2.824,580 -
      05-07-2019 2.846,530 2.820,750 2.832,600 2.842,420 -
      04-07-2019 2.837,200 2.797,850 2.804,640 2.832,370 -
      03-07-2019 2.813,710 2.741,430 2.741,430 2.812,830 -
      02-07-2019 2.763,910 2.742,530 2.758,610 2.754,780 -
      01-07-2019 2.749,670 2.700,770 2.717,140 2.749,670 -
      28-06-2019 2.703,960 2.673,050 2.685,060 2.695,500 -
      27-06-2019 2.696,520 2.666,930 2.685,940 2.674,220 -
      26-06-2019 2.689,200 2.644,230 2.659,700 2.683,810 -
      25-06-2019 2.661,030 2.634,660 2.648,560 2.659,870 -
      24-06-2019 2.645,220 2.607,360 2.616,390 2.642,620 -
      21-06-2019 2.626,110 2.582,250 2.613,550 2.593,750 -
      20-06-2019 2.661,440 2.610,330 2.640,490 2.621,480 -
      19-06-2019 2.674,860 2.609,570 2.609,570 2.640,160 -
      18-06-2019 2.643,350 2.578,170 2.603,960 2.609,370 -
      17-06-2019 2.620,550 2.586,470 2.614,830 2.601,840 -
      14-06-2019 2.620,550 2.586,470 2.614,830 2.601,840 -
      13-06-2019 2.654,370 2.615,980 2.654,370 2.623,720 -
      12-06-2019 2.675,660 2.641,280 2.668,080 2.651,890 -
      11-06-2019 2.689,530 2.643,150 2.680,860 2.669,190 -
      10-06-2019 2.682,220 2.609,210 2.609,210 2.677,110 -
      07-06-2019 2.658,550 2.614,220 2.640,370 2.614,410 -
      06-06-2019 2.679,300 2.632,290 2.663,260 2.648,740 -
      05-06-2019 2.665,460 2.636,140 2.655,910 2.652,790 -
      04-06-2019 2.678,950 2.634,950 2.658,860 2.646,250 -
      03-06-2019 2.677,590 2.641,550 2.656,540 2.663,650 -
      31-05-2019 2.658,090 2.608,500 2.620,960 2.656,400 -
      30-05-2019 2.633,080 2.580,070 2.594,760 2.622,250 -
      29-05-2019 2.630,350 2.585,400 2.606,770 2.602,190 -
      28-05-2019 2.640,740 2.564,020 2.614,560 2.621,020 -
      27-05-2019 2.606,890 2.500,660 2.500,660 2.601,720 -
      24-05-2019 2.521,840 2.483,480 2.504,490 2.499,550 -
      23-05-2019 2.517,070 2.450,460 2.465,950 2.500,780 -
      22-05-2019 2.508,020 2.453,750 2.478,440 2.454,050 -
      21-05-2019 2.487,330 2.446,000 2.451,190 2.478,030 -
      20-05-2019 2.466,860 2.437,750 2.444,940 2.450,770 -
      17-05-2019 2.488,100 2.450,100 2.450,100 2.453,110 -
      16-05-2019 2.506,600 2.450,730 2.450,730 2.467,880 -
      15-05-2019 2.522,830 2.439,810 2.485,490 2.454,470 -
      14-05-2019 2.531,440 2.477,460 2.516,110 2.492,920 -
      13-05-2019 2.574,060 2.517,590 2.568,400 2.517,590 -
      10-05-2019 2.613,050 2.545,540 2.569,830 2.569,900 -
      09-05-2019 2.642,990 2.563,480 2.640,320 2.570,740 -
      08-05-2019 2.690,220 2.641,650 2.690,220 2.643,010 -
      07-05-2019 2.717,660 2.676,900 2.693,220 2.700,410 -
      06-05-2019 2.735,610 2.676,910 2.735,610 2.687,920 -
      03-05-2019 2.755,660 2.738,910 2.755,180 2.751,520 -
      02-05-2019 2.768,520 2.722,590 2.742,660 2.761,120 -
      01-05-2019 2.744,450 2.712,440 2.713,920 2.741,310 -
      30-04-2019 2.744,450 2.712,440 2.713,920 2.741,310 -
      29-04-2019 2.731,930 2.696,950 2.719,040 2.721,660 -
      26-04-2019 2.731,930 2.696,950 2.719,040 2.721,660 -
      25-04-2019 2.731,930 2.696,950 2.719,040 2.721,660 -
      24-04-2019 2.737,370 2.691,220 2.715,150 2.719,130 -
      23-04-2019 2.765,440 2.706,660 2.764,630 2.731,700 -
      22-04-2019 2.752,870 2.720,890 2.734,820 2.752,870 -
      19-04-2019 2.752,870 2.720,890 2.734,820 2.752,870 -
      18-04-2019 2.752,870 2.720,890 2.734,820 2.752,870 -
      17-04-2019 2.788,560 2.744,370 2.775,640 2.745,480 -
      16-04-2019 2.778,220 2.729,820 2.766,150 2.774,740 -
      15-04-2019 2.775,480 2.742,010 2.766,090 2.765,980 -
      12-04-2019 2.779,860 2.744,970 2.761,540 2.765,900 -
      11-04-2019 2.764,460 2.714,630 2.720,730 2.757,780 -
      10-04-2019 2.735,700 2.703,350 2.734,130 2.720,500 -
      09-04-2019 2.762,530 2.725,450 2.732,440 2.734,950 -
      08-04-2019 2.761,270 2.718,110 2.761,270 2.732,150 -
      05-04-2019 2.762,190 2.738,170 2.746,730 2.754,370 -
      04-04-2019 2.750,050 2.719,940 2.728,750 2.746,260 -
      03-04-2019 2.763,340 2.721,730 2.761,870 2.728,470 -
      02-04-2019 2.752,560 2.708,920 2.724,060 2.752,560 -
      01-04-2019 2.728,910 2.678,760 2.680,310 2.720,440 -
      29-03-2019 2.702,820 2.645,680 2.653,280 2.676,040 -
      28-03-2019 2.678,810 2.624,610 2.667,880 2.660,290 -
      27-03-2019 2.712,070 2.667,400 2.687,600 2.667,700 -
      26-03-2019 2.704,330 2.673,470 2.694,780 2.692,060 -
      25-03-2019 2.731,760 2.669,280 2.704,050 2.686,740 -
      22-03-2019 2.731,760 2.669,280 2.704,050 2.686,740 -
      21-03-2019 2.701,110 2.669,830 2.676,020 2.695,880 -
      20-03-2019 2.686,250 2.645,460 2.655,480 2.684,930 -
      19-03-2019 2.705,970 2.659,750 2.705,650 2.666,940 -
      18-03-2019 2.718,320 2.680,210 2.680,580 2.704,820 -
      15-03-2019 2.714,100 2.680,570 2.692,560 2.701,720 -
      14-03-2019 2.707,830 2.669,950 2.683,730 2.691,460 -
      13-03-2019 2.689,660 2.660,120 2.662,540 2.676,210 -
      12-03-2019 2.664,830 2.632,710 2.641,220 2.662,570 -
      11-03-2019 2.673,220 2.626,820 2.673,220 2.643,060 -
      08-03-2019 2.673,220 2.626,820 2.673,220 2.643,060 -
      07-03-2019 2.688,430 2.647,900 2.687,180 2.670,850 -
      06-03-2019 2.698,240 2.668,450 2.673,770 2.686,950 -
      05-03-2019 2.716,260 2.677,160 2.703,560 2.685,650 -
      04-03-2019 2.738,640 2.687,740 2.731,970 2.709,230 -
      01-03-2019 2.743,670 2.698,640 2.722,830 2.710,680 -
      28-02-2019 2.762,770 2.714,310 2.757,610 2.714,310 -
      27-02-2019 2.756,840 2.696,920 2.717,470 2.756,840 -
      26-02-2019 2.738,410 2.707,330 2.719,500 2.720,440 -
      25-02-2019 2.750,330 2.716,750 2.722,030 2.717,290 -
      22-02-2019 2.724,940 2.688,370 2.709,270 2.724,850 -
      21-02-2019 2.727,580 2.678,740 2.682,600 2.705,590 -
      20-02-2019 2.678,800 2.653,520 2.663,120 2.670,110 -
      19-02-2019 2.696,060 2.658,780 2.677,280 2.664,240 -
      18-02-2019 2.687,110 2.639,910 2.639,910 2.677,120 -
      15-02-2019 2.664,650 2.636,550 2.650,440 2.647,330 -
      14-02-2019 2.661,040 2.630,590 2.630,590 2.650,120 -
      13-02-2019 2.651,000 2.630,110 2.635,590 2.632,050 -
      12-02-2019 2.651,080 2.629,430 2.646,680 2.634,850 -
      11-02-2019 2.657,910 2.635,080 2.635,080 2.635,330 -
      08-02-2019 2.653,770 2.621,980 2.627,070 2.651,980 -
      07-02-2019 2.660,790 2.624,970 2.642,740 2.628,680 -
      06-02-2019 2.674,880 2.626,670 2.637,550 2.656,530 -
      05-02-2019 2.639,320 2.604,760 2.622,330 2.625,040 -
      04-02-2019 2.616,900 2.584,080 2.591,350 2.613,140 -
      01-02-2019 2.590,780 2.561,910 2.580,680 2.590,680 -
      31-01-2019 2.602,270 2.559,380 2.591,360 2.570,160 -
      30-01-2019 2.592,740 2.559,720 2.564,630 2.583,400 -
      29-01-2019 2.579,630 2.550,980 2.562,170 2.563,590 -
      28-01-2019 2.651,260 2.548,880 2.650,240 2.572,960 -
      25-01-2019 2.655,020 2.599,490 2.622,210 2.649,660 -
      24-01-2019 2.625,090 2.594,370 2.609,120 2.620,460 -
      23-01-2019 2.621,640 2.585,750 2.605,330 2.621,640 -
      22-01-2019 2.622,290 2.578,810 2.581,440 2.620,460 -
      21-01-2019 2.596,430 2.548,320 2.559,930 2.593,390 -
      18-01-2019 2.582,860 2.540,100 2.546,650 2.560,980 -
      17-01-2019 2.593,750 2.543,570 2.584,260 2.558,270 -
      16-01-2019 2.602,270 2.568,650 2.591,410 2.592,010 -
      15-01-2019 2.603,550 2.556,380 2.585,610 2.594,020 -
      14-01-2019 2.597,040 2.554,920 2.569,320 2.597,040 -
      11-01-2019 2.619,090 2.576,700 2.589,840 2.600,840 -
      10-01-2019 2.609,760 2.536,810 2.551,180 2.607,600 -
      09-01-2019 2.558,540 2.519,640 2.539,960 2.553,030 -
      08-01-2019 2.554,100 2.528,670 2.532,550 2.538,850 -
      07-01-2019 2.539,960 2.521,460 2.521,920 2.531,950 -
      04-01-2019 2.545,030 2.496,680 2.515,350 2.527,200 -
      03-01-2019 2.528,860 2.473,360 2.497,070 2.528,720 -
      02-01-2019 2.580,080 2.476,900 2.580,080 2.500,910 -
      01-01-2019 2.585,540 2.462,580 2.493,290 2.582,290 -
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.