LIBERALL
THINK TANKST
ΥΓΕΙΑY
Παρασκευή 13/12/19
5ος χρόνος, ημέρα 1503η
ΔΚΩ
(ΔΚΩ)
3005,410 €
(%)
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
  • ΔΚΩ
  • 3005,410 €
    (%)
  • 2.927,390
  • -
  • -
  • 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 3.010,030 2.927,390 2.927,390 3.005,410 -
      11-12-2019 2.922,560 2.847,260 2.849,260 2.921,870 -
      10-12-2019 2.852,540 2.816,240 2.825,370 2.843,920 -
      09-12-2019 2.850,770 2.796,660 2.848,410 2.836,930 -
      06-12-2019 2.873,980 2.840,050 2.852,020 2.842,730 -
      05-12-2019 2.898,320 2.850,810 2.883,360 2.858,420 -
      04-12-2019 2.888,250 2.856,110 2.861,110 2.880,740 -
      03-12-2019 2.927,680 2.855,320 2.910,870 2.873,590 -
      02-12-2019 2.923,990 2.859,360 2.871,980 2.894,030 -
      29-11-2019 2.885,480 2.860,190 2.870,460 2.878,280 -
      28-11-2019 2.870,990 2.831,210 2.843,980 2.870,990 -
      27-11-2019 2.865,900 2.837,910 2.854,960 2.840,560 -
      26-11-2019 2.874,810 2.842,470 2.856,820 2.849,180 -
      25-11-2019 2.879,600 2.850,990 2.862,270 2.864,920 -
      22-11-2019 2.861,430 2.827,220 2.831,160 2.852,040 -
      21-11-2019 2.872,640 2.822,930 2.870,010 2.832,210 -
      20-11-2019 2.862,380 2.834,070 2.848,100 2.862,380 -
      19-11-2019 2.866,660 2.836,230 2.843,910 2.865,430 -
      18-11-2019 2.894,530 2.847,750 2.863,790 2.847,750 -
      15-11-2019 2.886,240 2.848,540 2.862,250 2.872,330 -
      14-11-2019 2.881,690 2.835,480 2.841,110 2.867,250 -
      13-11-2019 2.853,910 2.802,730 2.812,660 2.828,110 -
      12-11-2019 2.829,020 2.778,870 2.778,870 2.827,920 -
      11-11-2019 2.850,100 2.783,910 2.840,240 2.784,870 -
      08-11-2019 2.848,150 2.823,210 2.827,040 2.823,210 -
      07-11-2019 2.865,710 2.834,860 2.840,140 2.839,700 -
      06-11-2019 2.844,330 2.819,440 2.831,660 2.834,360 -
      05-11-2019 2.890,170 2.814,200 2.880,710 2.838,040 -
      04-11-2019 2.888,960 2.860,380 2.888,330 2.879,400 -
      01-11-2019 2.903,660 2.868,830 2.903,660 2.882,550 -
      31-10-2019 2.890,890 2.843,460 2.850,410 2.889,570 -
      30-10-2019 2.868,740 2.832,380 2.866,120 2.846,410 -
      29-10-2019 2.892,350 2.849,540 2.890,880 2.851,700 -
      28-10-2019 2.868,590 2.836,750 2.844,830 2.862,440 -
      25-10-2019 2.868,590 2.836,750 2.844,830 2.862,440 -
      24-10-2019 2.885,310 2.841,080 2.869,810 2.851,570 -
      23-10-2019 2.882,510 2.849,600 2.873,080 2.861,410 -
      22-10-2019 2.876,920 2.832,960 2.832,960 2.868,880 -
      21-10-2019 2.862,850 2.819,520 2.848,330 2.819,520 -
      18-10-2019 2.839,430 2.804,500 2.821,270 2.835,450 -
      17-10-2019 2.832,220 2.791,410 2.801,160 2.816,270 -
      16-10-2019 2.824,890 2.795,410 2.821,270 2.799,050 -
      15-10-2019 2.867,420 2.816,360 2.820,640 2.816,360 -
      14-10-2019 2.826,280 2.800,830 2.815,310 2.808,460 -
      11-10-2019 2.852,460 2.771,660 2.771,660 2.828,170 -
      10-10-2019 2.790,270 2.745,280 2.757,370 2.763,780 -
      09-10-2019 2.771,550 2.703,290 2.706,710 2.758,110 -
      08-10-2019 2.747,480 2.691,410 2.737,500 2.708,260 -
      07-10-2019 2.770,510 2.725,710 2.725,710 2.741,500 -
      04-10-2019 2.750,260 2.700,730 2.736,770 2.727,170 -
      03-10-2019 2.795,840 2.724,360 2.778,030 2.727,840 -
      02-10-2019 2.842,370 2.777,170 2.842,370 2.787,230 -
      01-10-2019 2.880,040 2.849,290 2.863,140 2.868,030 -
      30-09-2019 2.905,770 2.864,850 2.880,990 2.878,820 -
      27-09-2019 2.910,470 2.844,760 2.844,760 2.889,390 -
      26-09-2019 2.886,170 2.847,310 2.863,550 2.851,760 -
      25-09-2019 2.890,960 2.832,920 2.858,650 2.852,350 -
      24-09-2019 2.862,150 2.818,130 2.832,280 2.842,890 -
      23-09-2019 2.862,180 2.828,970 2.848,230 2.829,650 -
      20-09-2019 2.849,800 2.812,120 2.821,710 2.849,800 -
      19-09-2019 2.859,720 2.812,810 2.812,810 2.823,380 -
      18-09-2019 2.850,760 2.759,120 2.769,640 2.850,760 -
      17-09-2019 2.795,120 2.758,940 2.789,490 2.772,270 -
      16-09-2019 2.796,150 2.737,030 2.749,640 2.781,610 -
      13-09-2019 2.787,540 2.710,450 2.737,560 2.776,970 -
      12-09-2019 2.774,130 2.726,170 2.757,320 2.731,780 -
      11-09-2019 2.782,630 2.743,380 2.749,140 2.759,690 -
      10-09-2019 2.837,820 2.743,890 2.837,820 2.747,730 -
      09-09-2019 2.916,850 2.827,060 2.916,850 2.843,820 -
      06-09-2019 2.923,150 2.887,030 2.915,560 2.914,220 -
      05-09-2019 2.907,680 2.859,280 2.867,570 2.907,680 -
      04-09-2019 2.901,210 2.838,540 2.873,640 2.850,490 -
      03-09-2019 2.908,930 2.859,650 2.889,470 2.860,360 -
      02-09-2019 2.901,280 2.765,960 2.822,380 2.898,400 -
      30-08-2019 2.836,770 2.802,230 2.804,410 2.819,760 -
      29-08-2019 2.838,340 2.806,590 2.806,960 2.808,250 -
      28-08-2019 2.829,570 2.728,870 2.737,630 2.797,030 -
      27-08-2019 2.751,200 2.709,970 2.732,080 2.743,630 -
      26-08-2019 2.750,780 2.682,820 2.750,780 2.726,830 -
      23-08-2019 2.820,480 2.721,550 2.785,210 2.763,660 -
      22-08-2019 2.799,800 2.720,350 2.720,350 2.799,800 -
      21-08-2019 2.733,350 2.693,810 2.719,790 2.701,970 -
      20-08-2019 2.717,400 2.676,440 2.679,610 2.716,910 -
      19-08-2019 2.684,500 2.560,930 2.570,400 2.672,640 -
      16-08-2019 2.576,660 2.536,230 2.540,410 2.549,370 -
      15-08-2019 2.639,330 2.544,960 2.616,970 2.565,950 -
      14-08-2019 2.639,330 2.544,960 2.616,970 2.565,950 -
      13-08-2019 2.650,130 2.553,450 2.648,760 2.615,090 -
      12-08-2019 2.697,950 2.588,070 2.649,180 2.654,810 -
      09-08-2019 2.697,420 2.615,980 2.663,860 2.646,920 -
      08-08-2019 2.682,810 2.599,100 2.660,300 2.665,920 -
      07-08-2019 2.724,430 2.628,630 2.697,150 2.643,980 -
      06-08-2019 2.707,660 2.651,390 2.682,180 2.700,800 -
      05-08-2019 2.780,340 2.697,900 2.780,340 2.698,150 -
      02-08-2019 2.829,280 2.791,030 2.829,280 2.806,350 -
      01-08-2019 2.870,020 2.831,510 2.842,310 2.855,040 -
      31-07-2019 2.854,190 2.777,920 2.787,000 2.854,190 -
      30-07-2019 2.805,290 2.745,700 2.790,450 2.785,170 -
      29-07-2019 2.830,700 2.780,190 2.799,870 2.791,660 -
      26-07-2019 2.799,640 2.765,660 2.771,690 2.799,640 -
      25-07-2019 2.800,350 2.750,170 2.771,760 2.790,210 -
      24-07-2019 2.803,230 2.728,930 2.750,970 2.786,860 -
      23-07-2019 2.751,190 2.628,880 2.628,880 2.746,470 -
      22-07-2019 2.667,640 2.579,350 2.579,350 2.641,100 -
      19-07-2019 2.623,270 2.576,250 2.600,200 2.583,350 -
      18-07-2019 2.621,420 2.584,010 2.584,010 2.607,140 -
      17-07-2019 2.585,210 2.527,990 2.548,350 2.585,210 -
      16-07-2019 2.581,630 2.516,670 2.576,220 2.551,180 -
      15-07-2019 2.610,810 2.535,920 2.584,280 2.574,400 -
      12-07-2019 2.616,350 2.554,040 2.613,950 2.587,610 -
      11-07-2019 2.656,560 2.600,780 2.614,500 2.624,840 -
      10-07-2019 2.626,140 2.515,800 2.515,800 2.612,270 -
      09-07-2019 2.628,290 2.509,850 2.628,290 2.517,370 -
      08-07-2019 2.687,030 2.624,040 2.681,710 2.639,470 -
      05-07-2019 2.687,330 2.641,420 2.667,550 2.664,470 -
      04-07-2019 2.661,850 2.589,660 2.619,360 2.660,790 -
      03-07-2019 2.606,370 2.499,280 2.499,280 2.590,550 -
      02-07-2019 2.487,700 2.463,860 2.485,160 2.484,890 -
      01-07-2019 2.485,590 2.434,790 2.434,790 2.484,970 -
      28-06-2019 2.446,570 2.412,690 2.430,260 2.446,570 -
      27-06-2019 2.443,310 2.401,090 2.423,910 2.442,590 -
      26-06-2019 2.431,090 2.381,770 2.382,670 2.431,090 -
      25-06-2019 2.427,570 2.374,330 2.409,270 2.402,710 -
      24-06-2019 2.418,720 2.353,800 2.361,970 2.418,470 -
      21-06-2019 2.375,550 2.271,800 2.291,800 2.375,550 -
      20-06-2019 2.393,220 2.316,990 2.384,280 2.316,990 -
      19-06-2019 2.469,660 2.422,780 2.468,040 2.422,780 -
      18-06-2019 2.464,500 2.402,360 2.433,310 2.454,500 -
      17-06-2019 2.462,160 2.418,910 2.450,460 2.446,270 -
      14-06-2019 2.462,160 2.418,910 2.450,460 2.446,270 -
      13-06-2019 2.464,780 2.423,870 2.428,680 2.454,120 -
      12-06-2019 2.453,320 2.409,400 2.432,870 2.431,740 -
      11-06-2019 2.449,570 2.411,970 2.435,960 2.438,150 -
      10-06-2019 2.432,360 2.340,520 2.340,520 2.432,360 -
      07-06-2019 2.341,380 2.307,100 2.324,270 2.332,340 -
      06-06-2019 2.392,940 2.323,140 2.383,960 2.327,120 -
      05-06-2019 2.405,030 2.363,890 2.397,210 2.388,440 -
      04-06-2019 2.428,080 2.359,700 2.408,840 2.385,480 -
      03-06-2019 2.419,200 2.339,150 2.339,150 2.419,200 -
      31-05-2019 2.362,940 2.241,810 2.251,390 2.336,180 -
      30-05-2019 2.281,300 2.176,990 2.182,480 2.261,780 -
      29-05-2019 2.213,100 2.174,020 2.200,090 2.174,780 -
      28-05-2019 2.222,290 2.168,610 2.188,310 2.222,200 -
      27-05-2019 2.197,300 2.080,230 2.093,050 2.187,690 -
      24-05-2019 2.077,700 2.029,940 2.029,940 2.077,480 -
      23-05-2019 2.038,990 2.010,430 2.019,030 2.034,530 -
      22-05-2019 2.057,440 2.027,170 2.043,930 2.027,170 -
      21-05-2019 2.050,230 2.015,900 2.015,900 2.047,590 -
      20-05-2019 2.042,810 2.008,340 2.014,300 2.021,840 -
      17-05-2019 2.035,360 2.015,580 2.019,130 2.022,200 -
      16-05-2019 2.033,520 2.000,950 2.000,950 2.018,250 -
      15-05-2019 2.026,650 1.985,450 2.008,440 1.998,690 -
      14-05-2019 2.015,960 1.992,000 2.006,030 2.004,140 -
      13-05-2019 2.025,430 1.995,210 2.013,880 2.007,650 -
      10-05-2019 2.055,290 2.013,900 2.024,420 2.020,520 -
      09-05-2019 2.061,460 2.014,840 2.058,330 2.021,370 -
      08-05-2019 2.092,900 2.068,670 2.082,080 2.068,670 -
      07-05-2019 2.089,950 2.064,690 2.064,690 2.084,210 -
      06-05-2019 2.070,870 2.045,620 2.065,600 2.054,250 -
      03-05-2019 2.084,230 2.055,590 2.063,750 2.080,280 -
      02-05-2019 2.083,180 2.060,340 2.076,230 2.060,340 -
      01-05-2019 2.097,230 2.042,740 2.085,500 2.058,850 -
      30-04-2019 2.097,230 2.042,740 2.085,500 2.058,850 -
      29-04-2019 2.101,620 2.056,950 2.080,620 2.091,580 -
      26-04-2019 2.101,620 2.056,950 2.080,620 2.091,580 -
      25-04-2019 2.101,620 2.056,950 2.080,620 2.091,580 -
      24-04-2019 2.178,290 2.040,370 2.169,120 2.075,330 -
      23-04-2019 2.237,800 2.157,670 2.215,220 2.165,570 -
      22-04-2019 2.229,980 2.209,370 2.217,490 2.228,880 -
      19-04-2019 2.229,980 2.209,370 2.217,490 2.228,880 -
      18-04-2019 2.229,980 2.209,370 2.217,490 2.228,880 -
      17-04-2019 2.234,960 2.203,110 2.203,240 2.218,890 -
      16-04-2019 2.211,650 2.178,230 2.201,490 2.211,210 -
      15-04-2019 2.218,070 2.186,030 2.206,150 2.197,880 -
      12-04-2019 2.210,650 2.173,280 2.184,660 2.205,430 -
      11-04-2019 2.189,720 2.128,160 2.128,160 2.185,290 -
      10-04-2019 2.142,900 2.113,310 2.117,710 2.137,970 -
      09-04-2019 2.141,350 2.117,220 2.133,560 2.121,380 -
      08-04-2019 2.147,060 2.109,220 2.117,140 2.128,040 -
      05-04-2019 2.118,520 2.090,040 2.090,040 2.107,540 -
      04-04-2019 2.098,110 2.079,130 2.089,200 2.092,820 -
      03-04-2019 2.110,000 2.080,730 2.094,020 2.092,810 -
      02-04-2019 2.097,430 2.068,300 2.075,520 2.093,140 -
      01-04-2019 2.081,530 2.038,710 2.040,480 2.072,150 -
      29-03-2019 2.048,690 2.029,050 2.032,170 2.039,510 -
      28-03-2019 2.051,950 2.026,950 2.044,620 2.027,630 -
      27-03-2019 2.071,870 2.044,270 2.054,070 2.049,780 -
      26-03-2019 2.068,140 2.037,240 2.044,450 2.056,810 -
      25-03-2019 2.078,110 2.040,640 2.067,940 2.046,130 -
      22-03-2019 2.078,110 2.040,640 2.067,940 2.046,130 -
      21-03-2019 2.082,170 2.060,370 2.068,680 2.066,730 -
      20-03-2019 2.077,870 2.042,670 2.059,980 2.055,460 -
      19-03-2019 2.103,320 2.055,680 2.091,140 2.056,620 -
      18-03-2019 2.100,720 2.070,710 2.083,040 2.091,360 -
      15-03-2019 2.108,880 2.070,080 2.088,470 2.075,820 -
      14-03-2019 2.088,880 2.064,420 2.078,470 2.084,190 -
      13-03-2019 2.072,400 2.020,710 2.020,710 2.069,750 -
      12-03-2019 2.019,120 1.995,930 2.000,640 2.015,680 -
      11-03-2019 2.010,410 1.968,690 2.003,190 2.002,910 -
      08-03-2019 2.010,410 1.968,690 2.003,190 2.002,910 -
      07-03-2019 2.045,240 1.995,120 2.031,190 2.010,410 -
      06-03-2019 2.036,600 2.012,880 2.016,400 2.026,380 -
      05-03-2019 2.049,440 2.010,220 2.042,950 2.012,310 -
      04-03-2019 2.078,900 2.033,810 2.075,770 2.041,450 -
      01-03-2019 2.077,010 2.051,210 2.067,140 2.069,780 -
      28-02-2019 2.084,110 2.057,390 2.068,210 2.070,340 -
      27-02-2019 2.075,270 2.046,640 2.060,160 2.074,950 -
      26-02-2019 2.054,820 2.008,440 2.019,630 2.054,380 -
      25-02-2019 2.017,400 1.976,470 1.980,930 2.006,800 -
      22-02-2019 1.989,560 1.968,260 1.973,070 1.976,540 -
      21-02-2019 1.983,570 1.969,310 1.969,310 1.980,100 -
      20-02-2019 1.983,460 1.949,400 1.963,940 1.978,480 -
      19-02-2019 1.976,770 1.960,780 1.964,410 1.967,460 -
      18-02-2019 1.973,010 1.941,240 1.954,600 1.961,760 -
      15-02-2019 1.965,260 1.943,040 1.951,720 1.949,550 -
      14-02-2019 1.974,120 1.942,920 1.953,000 1.962,270 -
      13-02-2019 1.952,150 1.919,330 1.919,330 1.951,080 -
      12-02-2019 1.942,910 1.923,970 1.937,680 1.932,110 -
      11-02-2019 1.944,450 1.921,390 1.925,540 1.939,860 -
      08-02-2019 1.938,440 1.903,250 1.920,170 1.928,620 -
      07-02-2019 1.928,060 1.908,370 1.924,530 1.918,410 -
      06-02-2019 1.947,340 1.918,450 1.927,380 1.931,360 -
      05-02-2019 1.926,660 1.875,940 1.886,070 1.926,660 -
      04-02-2019 1.883,050 1.865,830 1.867,830 1.880,780 -
      01-02-2019 1.880,820 1.858,470 1.862,160 1.868,960 -
      31-01-2019 1.878,290 1.852,900 1.867,660 1.867,450 -
      30-01-2019 1.886,800 1.859,070 1.875,860 1.862,370 -
      29-01-2019 1.880,650 1.851,730 1.858,720 1.878,610 -
      28-01-2019 1.865,150 1.837,090 1.848,770 1.855,970 -
      25-01-2019 1.870,360 1.849,910 1.862,770 1.852,000 -
      24-01-2019 1.864,720 1.843,810 1.849,940 1.859,000 -
      23-01-2019 1.856,440 1.829,860 1.845,030 1.854,520 -
      22-01-2019 1.851,440 1.815,150 1.822,780 1.846,240 -
      21-01-2019 1.830,590 1.794,890 1.812,210 1.820,850 -
      18-01-2019 1.802,090 1.767,080 1.783,300 1.802,090 -
      17-01-2019 1.777,680 1.757,080 1.760,960 1.774,880 -
      16-01-2019 1.787,080 1.759,370 1.780,300 1.759,370 -
      15-01-2019 1.804,930 1.772,250 1.804,390 1.776,630 -
      14-01-2019 1.797,800 1.771,750 1.797,800 1.793,450 -
      11-01-2019 1.810,260 1.765,760 1.800,550 1.798,280 -
      10-01-2019 1.820,610 1.797,320 1.814,330 1.805,130 -
      09-01-2019 1.815,420 1.794,050 1.810,720 1.813,800 -
      08-01-2019 1.809,800 1.788,940 1.789,850 1.806,330 -
      07-01-2019 1.793,130 1.758,210 1.758,210 1.789,620 -
      04-01-2019 1.766,840 1.729,190 1.737,580 1.749,050 -
      03-01-2019 1.764,180 1.734,840 1.752,460 1.743,900 -
      02-01-2019 1.763,410 1.733,020 1.752,820 1.757,280 -
      01-01-2019 1.763,230 1.737,610 1.755,600 1.758,980 -
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.