LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
ΔΜΚ
(ΔΜΚ)
5717,570 €
(%)
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
  • ΔΜΚ
  • 5717,570 €
    (%)
  • 5.690,560
  • -
  • -
  • 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 5.733,660 5.676,940 5.690,560 5.717,570 -
      20-08-2019 5.718,930 5.662,250 5.662,250 5.708,650 -
      19-08-2019 5.647,390 5.551,840 5.556,440 5.637,330 -
      16-08-2019 5.632,310 5.518,200 5.622,790 5.556,680 -
      15-08-2019 5.707,380 5.602,470 5.660,360 5.619,680 -
      14-08-2019 5.707,380 5.602,470 5.660,360 5.619,680 -
      13-08-2019 5.671,760 5.589,920 5.671,760 5.654,270 -
      12-08-2019 5.807,470 5.665,230 5.784,790 5.675,820 -
      09-08-2019 5.802,610 5.689,200 5.802,610 5.784,980 -
      08-08-2019 5.837,730 5.741,730 5.813,000 5.804,390 -
      07-08-2019 5.889,420 5.805,750 5.879,690 5.811,840 -
      06-08-2019 5.882,070 5.780,030 5.882,070 5.876,480 -
      05-08-2019 5.960,620 5.839,170 5.955,420 5.885,110 -
      02-08-2019 5.964,290 5.882,010 5.952,010 5.961,170 -
      01-08-2019 5.975,950 5.889,590 5.915,770 5.953,790 -
      31-07-2019 5.941,500 5.838,880 5.883,660 5.913,490 -
      30-07-2019 5.903,080 5.851,410 5.896,210 5.880,920 -
      29-07-2019 5.922,110 5.861,120 5.904,060 5.896,890 -
      26-07-2019 5.918,720 5.868,610 5.890,160 5.901,170 -
      25-07-2019 5.933,450 5.872,480 5.885,320 5.897,860 -
      24-07-2019 5.890,650 5.739,900 5.792,920 5.890,650 -
      23-07-2019 5.819,400 5.708,680 5.785,380 5.805,830 -
      22-07-2019 5.797,840 5.737,800 5.781,620 5.779,230 -
      19-07-2019 5.834,430 5.779,970 5.817,120 5.786,360 -
      18-07-2019 5.841,100 5.732,780 5.788,620 5.814,940 -
      17-07-2019 5.806,550 5.678,240 5.687,930 5.785,810 -
      16-07-2019 5.702,120 5.638,980 5.680,260 5.682,710 -
      15-07-2019 5.693,900 5.625,210 5.682,900 5.678,830 -
      12-07-2019 5.682,190 5.598,300 5.663,080 5.673,960 -
      11-07-2019 5.717,820 5.595,280 5.623,150 5.662,420 -
      10-07-2019 5.647,210 5.549,160 5.606,210 5.607,480 -
      09-07-2019 5.660,040 5.537,570 5.639,940 5.595,440 -
      08-07-2019 5.650,230 5.543,860 5.614,200 5.650,230 -
      05-07-2019 5.617,120 5.504,310 5.504,310 5.598,470 -
      04-07-2019 5.547,880 5.426,620 5.488,160 5.499,960 -
      03-07-2019 5.459,690 5.413,560 5.436,150 5.466,220 -
      02-07-2019 5.448,050 5.360,760 5.438,480 5.413,600 -
      01-07-2019 5.467,470 5.420,510 5.448,580 5.446,270 -
      28-06-2019 5.489,750 5.426,260 5.442,790 5.436,660 -
      27-06-2019 5.519,650 5.453,960 5.470,280 5.455,300 -
      26-06-2019 5.466,330 5.352,160 5.359,900 5.455,040 -
      25-06-2019 5.408,450 5.331,330 5.390,220 5.362,070 -
      24-06-2019 5.398,170 5.351,370 5.359,740 5.388,920 -
      21-06-2019 5.407,490 5.326,230 5.383,930 5.354,920 -
      20-06-2019 5.386,800 5.326,860 5.358,270 5.380,580 -
      19-06-2019 5.373,580 5.299,350 5.315,560 5.349,540 -
      18-06-2019 5.389,390 5.333,540 5.348,060 5.361,490 -
      17-06-2019 5.345,650 5.266,560 5.304,970 5.343,600 -
      14-06-2019 5.345,650 5.266,560 5.304,970 5.343,600 -
      13-06-2019 5.318,240 5.251,460 5.259,270 5.292,770 -
      12-06-2019 5.297,930 5.213,450 5.272,910 5.250,360 -
      11-06-2019 5.288,690 5.184,940 5.275,530 5.269,890 -
      10-06-2019 5.280,460 5.158,930 5.158,930 5.267,520 -
      07-06-2019 5.161,520 5.013,820 5.013,820 5.151,820 -
      06-06-2019 5.142,310 4.992,220 5.052,160 5.003,180 -
      05-06-2019 5.083,360 4.905,670 4.924,660 5.045,720 -
      04-06-2019 4.940,000 4.859,110 4.898,630 4.922,000 -
      03-06-2019 4.909,480 4.796,690 4.819,650 4.898,330 -
      31-05-2019 4.855,010 4.775,640 4.804,110 4.825,050 -
      30-05-2019 4.811,710 4.653,720 4.661,960 4.793,150 -
      29-05-2019 4.918,050 4.859,620 4.897,340 4.910,950 -
      28-05-2019 4.903,980 4.792,540 4.857,700 4.888,200 -
      27-05-2019 4.884,140 4.757,390 4.765,350 4.852,460 -
      24-05-2019 4.822,610 4.737,650 4.737,650 4.758,020 -
      23-05-2019 4.783,230 4.694,130 4.757,230 4.725,780 -
      22-05-2019 4.788,950 4.734,360 4.767,510 4.755,400 -
      21-05-2019 4.785,190 4.734,380 4.740,430 4.757,210 -
      20-05-2019 4.734,630 4.684,150 4.716,310 4.732,210 -
      17-05-2019 4.719,560 4.677,420 4.693,040 4.703,350 -
      16-05-2019 4.714,290 4.670,230 4.694,630 4.673,860 -
      15-05-2019 4.748,640 4.667,020 4.716,780 4.688,830 -
      14-05-2019 4.734,160 4.686,440 4.719,440 4.720,550 -
      13-05-2019 4.731,180 4.651,620 4.731,180 4.705,350 -
      10-05-2019 4.736,140 4.668,370 4.669,220 4.721,650 -
      09-05-2019 4.791,890 4.603,960 4.773,260 4.671,480 -
      08-05-2019 4.843,320 4.760,460 4.830,070 4.782,150 -
      07-05-2019 4.835,190 4.796,550 4.820,820 4.826,760 -
      06-05-2019 4.891,420 4.796,390 4.890,190 4.818,340 -
      03-05-2019 4.948,500 4.876,560 4.914,720 4.889,360 -
      02-05-2019 4.948,120 4.887,530 4.887,530 4.927,650 -
      01-05-2019 4.937,880 4.881,670 4.918,760 4.883,950 -
      30-04-2019 4.937,880 4.881,670 4.918,760 4.883,950 -
      29-04-2019 4.974,570 4.913,370 4.931,620 4.922,520 -
      26-04-2019 4.974,570 4.913,370 4.931,620 4.922,520 -
      25-04-2019 4.974,570 4.913,370 4.931,620 4.922,520 -
      24-04-2019 4.992,630 4.867,890 4.983,660 4.930,990 -
      23-04-2019 5.079,830 4.987,620 5.003,980 4.987,620 -
      22-04-2019 5.046,460 4.964,320 5.037,030 5.006,630 -
      19-04-2019 5.046,460 4.964,320 5.037,030 5.006,630 -
      18-04-2019 5.046,460 4.964,320 5.037,030 5.006,630 -
      17-04-2019 5.059,160 4.975,540 4.990,600 5.033,630 -
      16-04-2019 5.010,260 4.900,960 4.984,520 4.988,900 -
      15-04-2019 5.008,290 4.919,870 4.919,870 4.979,430 -
      12-04-2019 4.916,470 4.842,220 4.847,940 4.916,470 -
      11-04-2019 4.882,070 4.749,810 4.817,250 4.844,300 -
      10-04-2019 4.805,830 4.731,240 4.761,590 4.791,390 -
      09-04-2019 4.802,990 4.745,440 4.769,140 4.756,770 -
      08-04-2019 4.764,950 4.718,150 4.720,050 4.764,950 -
      05-04-2019 4.731,170 4.649,730 4.680,560 4.722,620 -
      04-04-2019 4.695,350 4.647,380 4.651,740 4.679,700 -
      03-04-2019 4.674,490 4.603,240 4.648,860 4.646,710 -
      02-04-2019 4.684,620 4.638,050 4.646,360 4.646,340 -
      01-04-2019 4.678,630 4.607,010 4.607,010 4.624,770 -
      29-03-2019 4.604,490 4.533,060 4.533,330 4.604,490 -
      28-03-2019 4.580,460 4.518,500 4.572,620 4.532,750 -
      27-03-2019 4.579,820 4.538,620 4.574,590 4.569,270 -
      26-03-2019 4.564,670 4.519,960 4.537,670 4.564,670 -
      25-03-2019 4.562,720 4.511,050 4.550,110 4.535,710 -
      22-03-2019 4.562,720 4.511,050 4.550,110 4.535,710 -
      21-03-2019 4.574,540 4.499,900 4.530,840 4.553,280 -
      20-03-2019 4.543,850 4.465,140 4.526,940 4.543,850 -
      19-03-2019 4.587,220 4.490,740 4.570,810 4.524,930 -
      18-03-2019 4.589,940 4.525,910 4.572,060 4.536,000 -
      15-03-2019 4.598,530 4.561,290 4.580,270 4.575,420 -
      14-03-2019 4.592,920 4.550,630 4.550,630 4.582,000 -
      13-03-2019 4.591,180 4.481,820 4.503,020 4.545,560 -
      12-03-2019 4.542,140 4.452,630 4.516,050 4.506,470 -
      11-03-2019 4.545,950 4.480,360 4.527,480 4.512,140 -
      08-03-2019 4.545,950 4.480,360 4.527,480 4.512,140 -
      07-03-2019 4.670,980 4.516,370 4.666,550 4.520,770 -
      06-03-2019 4.662,360 4.589,240 4.596,960 4.662,360 -
      05-03-2019 4.610,200 4.547,930 4.604,090 4.578,230 -
      04-03-2019 4.615,470 4.551,920 4.590,220 4.593,620 -
      01-03-2019 4.603,840 4.533,560 4.553,400 4.582,390 -
      28-02-2019 4.580,170 4.494,230 4.525,100 4.549,680 -
      27-02-2019 4.541,930 4.486,200 4.541,930 4.523,370 -
      26-02-2019 4.562,460 4.516,750 4.533,240 4.536,230 -
      25-02-2019 4.612,090 4.528,180 4.558,050 4.531,060 -
      22-02-2019 4.554,700 4.492,610 4.539,750 4.554,700 -
      21-02-2019 4.563,940 4.507,100 4.560,900 4.539,470 -
      20-02-2019 4.558,750 4.507,640 4.534,600 4.558,750 -
      19-02-2019 4.544,950 4.473,390 4.523,790 4.532,920 -
      18-02-2019 4.526,120 4.469,890 4.495,320 4.522,930 -
      15-02-2019 4.493,590 4.395,980 4.463,530 4.493,590 -
      14-02-2019 4.516,440 4.426,100 4.485,020 4.460,600 -
      13-02-2019 4.515,340 4.450,240 4.514,500 4.483,340 -
      12-02-2019 4.513,060 4.452,540 4.479,420 4.513,060 -
      11-02-2019 4.503,740 4.406,990 4.437,670 4.488,250 -
      08-02-2019 4.432,280 4.363,070 4.402,250 4.432,280 -
      07-02-2019 4.419,740 4.323,470 4.396,100 4.397,450 -
      06-02-2019 4.442,330 4.375,320 4.388,730 4.393,220 -
      05-02-2019 4.427,160 4.358,620 4.402,250 4.381,300 -
      04-02-2019 4.424,210 4.331,070 4.379,660 4.401,410 -
      01-02-2019 4.381,740 4.336,450 4.353,810 4.376,210 -
      31-01-2019 4.377,300 4.320,610 4.371,540 4.350,640 -
      30-01-2019 4.422,270 4.370,100 4.403,780 4.370,100 -
      29-01-2019 4.401,120 4.283,190 4.312,080 4.401,120 -
      28-01-2019 4.350,730 4.272,710 4.280,650 4.314,500 -
      25-01-2019 4.291,180 4.236,880 4.247,310 4.278,930 -
      24-01-2019 4.242,500 4.178,900 4.216,850 4.242,500 -
      23-01-2019 4.234,610 4.191,380 4.228,690 4.216,220 -
      22-01-2019 4.237,090 4.172,380 4.184,400 4.233,760 -
      21-01-2019 4.214,970 4.121,380 4.129,930 4.198,230 -
      18-01-2019 4.158,500 4.101,050 4.109,390 4.129,350 -
      17-01-2019 4.156,420 4.090,840 4.096,330 4.111,400 -
      16-01-2019 4.109,910 4.071,820 4.099,260 4.098,290 -
      15-01-2019 4.125,180 4.068,060 4.125,180 4.099,550 -
      14-01-2019 4.130,120 4.080,240 4.116,270 4.124,770 -
      11-01-2019 4.136,880 4.051,540 4.079,580 4.115,410 -
      10-01-2019 4.100,300 4.042,630 4.076,560 4.073,950 -
      09-01-2019 4.070,950 4.036,560 4.057,970 4.065,680 -
      08-01-2019 4.064,490 4.025,270 4.049,100 4.057,680 -
      07-01-2019 4.055,080 4.026,040 4.026,040 4.045,070 -
      04-01-2019 4.023,740 3.950,960 3.958,480 4.023,740 -
      03-01-2019 3.973,630 3.914,710 3.961,690 3.957,330 -
      02-01-2019 3.981,450 3.927,740 3.960,130 3.976,720 -
      01-01-2019 3.984,440 3.930,120 3.936,260 3.962,080 -
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.