LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
ΔΠΑ
(ΔΠΑ)
5237,800 €
(%)
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
  • ΔΠΑ
  • 5237,800 €
    (%)
  • 5.304,760
  • -
  • -
  • 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 5.370,680 5.230,540 5.304,760 5.237,800 -
      20-08-2019 5.326,090 5.196,730 5.300,360 5.316,740 -
      19-08-2019 5.296,730 5.044,340 5.044,340 5.249,230 -
      16-08-2019 5.183,210 5.031,640 5.114,210 5.031,640 -
      15-08-2019 5.278,480 5.135,980 5.221,740 5.135,980 -
      14-08-2019 5.278,480 5.135,980 5.221,740 5.135,980 -
      13-08-2019 5.281,560 5.192,000 5.226,090 5.199,970 -
      12-08-2019 5.360,620 5.193,540 5.291,790 5.283,480 -
      09-08-2019 5.376,560 5.291,350 5.347,640 5.308,110 -
      08-08-2019 5.356,600 5.270,020 5.313,560 5.320,810 -
      07-08-2019 5.384,530 5.288,160 5.344,180 5.288,160 -
      06-08-2019 5.433,300 5.300,580 5.418,340 5.300,580 -
      05-08-2019 5.539,730 5.378,370 5.539,730 5.378,370 -
      02-08-2019 5.601,470 5.389,530 5.416,360 5.567,380 -
      01-08-2019 5.490,520 5.441,760 5.459,520 5.441,760 -
      31-07-2019 5.500,590 5.396,510 5.438,680 5.472,220 -
      30-07-2019 5.532,140 5.418,180 5.522,080 5.433,240 -
      29-07-2019 5.542,200 5.456,440 5.472,770 5.542,200 -
      26-07-2019 5.509,820 5.461,330 5.509,820 5.474,580 -
      25-07-2019 5.527,410 5.403,390 5.426,420 5.503,110 -
      24-07-2019 5.443,360 5.370,730 5.377,990 5.419,720 -
      23-07-2019 5.434,560 5.385,250 5.394,870 5.390,690 -
      22-07-2019 5.483,980 5.385,140 5.385,140 5.387,610 -
      19-07-2019 5.462,550 5.314,330 5.457,380 5.359,300 -
      18-07-2019 5.559,910 5.450,120 5.557,000 5.450,120 -
      17-07-2019 5.549,020 5.433,190 5.453,580 5.549,020 -
      16-07-2019 5.555,840 5.466,450 5.497,730 5.470,350 -
      15-07-2019 5.650,840 5.468,260 5.575,960 5.544,680 -
      12-07-2019 5.669,860 5.534,890 5.562,550 5.609,500 -
      11-07-2019 5.709,500 5.574,970 5.590,260 5.610,050 -
      10-07-2019 5.629,070 5.397,890 5.399,710 5.612,030 -
      09-07-2019 5.651,720 5.392,290 5.606,750 5.406,970 -
      08-07-2019 5.758,600 5.516,480 5.758,600 5.622,530 -
      05-07-2019 5.671,840 5.610,100 5.659,140 5.671,840 -
      04-07-2019 5.678,820 5.592,350 5.678,820 5.655,520 -
      03-07-2019 5.675,200 5.502,510 5.552,100 5.675,200 -
      02-07-2019 5.582,120 5.476,950 5.582,120 5.530,610 -
      01-07-2019 5.535,610 5.381,680 5.410,980 5.535,610 -
      28-06-2019 5.579,860 5.440,000 5.576,240 5.450,890 -
      27-06-2019 5.592,730 5.435,720 5.545,670 5.496,470 -
      26-06-2019 5.518,730 5.410,430 5.467,160 5.518,730 -
      25-06-2019 5.596,250 5.509,940 5.513,570 5.561,060 -
      24-06-2019 5.570,580 5.426,980 5.426,980 5.560,520 -
      21-06-2019 5.491,520 5.374,200 5.377,830 5.437,860 -
      20-06-2019 5.489,160 5.408,840 5.459,140 5.451,720 -
      19-06-2019 5.517,080 5.431,600 5.486,630 5.444,460 -
      18-06-2019 5.510,100 5.315,490 5.349,850 5.510,100 -
      17-06-2019 5.425,440 5.323,180 5.323,180 5.356,550 -
      14-06-2019 5.425,440 5.323,180 5.323,180 5.356,550 -
      13-06-2019 5.385,360 5.274,420 5.360,900 5.383,550 -
      12-06-2019 5.368,320 5.293,000 5.368,320 5.297,890 -
      11-06-2019 5.379,200 5.266,890 5.364,520 5.361,610 -
      10-06-2019 5.397,790 5.289,260 5.289,260 5.355,450 -
      07-06-2019 5.342,750 5.275,850 5.302,130 5.275,850 -
      06-06-2019 5.331,050 5.231,430 5.264,960 5.314,280 -
      05-06-2019 5.313,180 5.268,480 5.296,690 5.274,030 -
      04-06-2019 5.369,200 5.172,220 5.365,570 5.278,540 -
      03-06-2019 5.375,630 5.226,430 5.360,400 5.375,630 -
      31-05-2019 5.352,430 5.166,230 5.235,500 5.352,430 -
      30-05-2019 5.273,490 5.073,430 5.104,160 5.257,160 -
      29-05-2019 5.109,600 4.909,650 4.940,930 5.109,600 -
      28-05-2019 4.925,150 4.836,140 4.848,020 4.900,960 -
      27-05-2019 4.901,570 4.730,150 4.901,290 4.814,480 -
      24-05-2019 4.712,720 4.663,270 4.711,760 4.698,210 -
      23-05-2019 4.733,810 4.612,010 4.653,520 4.686,610 -
      22-05-2019 4.769,630 4.641,780 4.724,660 4.641,780 -
      21-05-2019 4.780,950 4.700,630 4.700,630 4.748,130 -
      20-05-2019 4.780,790 4.668,060 4.780,790 4.693,920 -
      17-05-2019 4.804,260 4.711,100 4.760,660 4.757,310 -
      16-05-2019 4.793,930 4.692,930 4.692,930 4.737,080 -
      15-05-2019 4.837,470 4.685,680 4.801,020 4.685,680 -
      14-05-2019 4.861,660 4.772,540 4.814,870 4.804,370 -
      13-05-2019 4.878,700 4.814,600 4.825,480 4.829,380 -
      10-05-2019 4.940,710 4.834,280 4.847,420 4.848,960 -
      09-05-2019 4.963,090 4.830,920 4.922,300 4.857,480 -
      08-05-2019 5.038,790 4.925,650 5.005,250 4.925,650 -
      07-05-2019 5.145,940 5.012,240 5.098,990 5.016,140 -
      06-05-2019 5.179,310 5.052,200 5.179,310 5.088,100 -
      03-05-2019 5.260,070 5.184,920 5.211,470 5.188,380 -
      02-05-2019 5.318,790 5.176,400 5.318,790 5.220,540 -
      01-05-2019 5.366,120 5.276,010 5.302,400 5.309,720 -
      30-04-2019 5.366,120 5.276,010 5.302,400 5.309,720 -
      29-04-2019 5.307,300 5.199,160 5.231,700 5.299,050 -
      26-04-2019 5.307,300 5.199,160 5.231,700 5.299,050 -
      25-04-2019 5.307,300 5.199,160 5.231,700 5.299,050 -
      24-04-2019 5.245,670 5.153,910 5.171,340 5.245,120 -
      23-04-2019 5.212,680 5.146,320 5.202,620 5.185,850 -
      22-04-2019 5.197,450 5.066,660 5.101,190 5.197,450 -
      19-04-2019 5.197,450 5.066,660 5.101,190 5.197,450 -
      18-04-2019 5.197,450 5.066,660 5.101,190 5.197,450 -
      17-04-2019 5.125,490 5.050,610 5.050,610 5.115,700 -
      16-04-2019 5.087,770 4.979,800 5.011,800 5.080,790 -
      15-04-2019 5.044,070 5.008,720 5.026,030 5.028,560 -
      12-04-2019 5.077,880 5.023,670 5.039,450 5.029,390 -
      11-04-2019 5.085,410 5.037,080 5.077,160 5.049,510 -
      10-04-2019 5.111,690 5.012,790 5.064,740 5.075,350 -
      09-04-2019 5.076,340 5.022,680 5.029,940 5.041,260 -
      08-04-2019 5.052,860 5.019,050 5.028,400 5.052,860 -
      05-04-2019 5.083,870 5.013,330 5.033,460 5.035,380 -
      04-04-2019 5.070,670 5.006,630 5.070,670 5.037,080 -
      03-04-2019 5.116,910 5.062,590 5.070,120 5.110,920 -
      02-04-2019 5.084,530 5.039,670 5.066,050 5.055,170 -
      01-04-2019 5.106,190 5.051,710 5.089,150 5.089,530 -
      29-03-2019 5.104,100 4.988,290 4.991,230 5.022,070 -
      28-03-2019 5.044,720 4.990,110 5.017,510 5.023,200 -
      27-03-2019 5.103,410 5.027,710 5.103,410 5.044,720 -
      26-03-2019 5.142,150 5.035,850 5.035,850 5.078,260 -
      25-03-2019 5.083,900 5.033,590 5.062,370 5.077,770 -
      22-03-2019 5.083,900 5.033,590 5.062,370 5.077,770 -
      21-03-2019 5.076,890 5.015,010 5.069,630 5.037,220 -
      20-03-2019 5.075,070 4.984,420 4.994,620 5.036,090 -
      19-03-2019 5.166,860 4.998,930 5.166,860 5.020,010 -
      18-03-2019 5.220,350 5.107,480 5.159,160 5.192,010 -
      15-03-2019 5.169,800 5.095,470 5.119,490 5.164,600 -
      14-03-2019 5.181,810 5.117,680 5.181,810 5.117,680 -
      13-03-2019 5.204,460 5.111,990 5.125,820 5.204,460 -
      12-03-2019 5.152,100 5.094,980 5.105,420 5.134,200 -
      11-03-2019 5.155,040 5.108,120 5.143,710 5.135,770 -
      08-03-2019 5.155,040 5.108,120 5.143,710 5.135,770 -
      07-03-2019 5.178,620 5.134,200 5.137,830 5.177,250 -
      06-03-2019 5.174,550 5.124,000 5.139,640 5.145,090 -
      05-03-2019 5.162,980 5.106,550 5.123,320 5.134,200 -
      04-03-2019 5.197,890 5.108,360 5.154,160 5.133,520 -
      01-03-2019 5.173,870 5.069,140 5.112,870 5.137,830 -
      28-02-2019 5.100,170 5.038,980 5.081,590 5.046,930 -
      27-02-2019 5.125,330 5.024,720 5.125,330 5.094,290 -
      26-02-2019 5.116,940 5.038,300 5.042,370 5.116,940 -
      25-02-2019 5.140,720 5.012,460 5.094,490 5.012,460 -
      22-02-2019 5.094,040 4.975,300 5.000,450 5.076,590 -
      21-02-2019 5.009,520 4.947,200 4.954,460 5.004,080 -
      20-02-2019 4.981,420 4.852,480 4.885,570 4.979,610 -
      19-02-2019 4.946,070 4.856,100 4.934,060 4.868,800 -
      18-02-2019 4.986,180 4.890,330 4.975,300 4.917,290 -
      15-02-2019 4.958,530 4.884,200 4.932,250 4.958,530 -
      14-02-2019 5.029,230 4.918,420 4.957,150 4.928,620 -
      13-02-2019 5.034,670 4.964,410 5.024,470 5.004,080 -
      12-02-2019 5.016,090 4.929,750 4.950,140 4.999,320 -
      11-02-2019 5.002,950 4.918,860 4.952,640 4.957,400 -
      08-02-2019 5.008,830 4.913,420 4.936,320 4.970,540 -
      07-02-2019 5.008,140 4.929,060 4.997,510 4.953,080 -
      06-02-2019 5.145,480 4.981,180 5.118,510 4.993,880 -
      05-02-2019 5.183,770 5.081,790 5.148,860 5.101,740 -
      04-02-2019 5.156,120 5.052,320 5.076,780 5.156,120 -
      01-02-2019 5.091,300 4.982,310 4.985,930 5.089,480 -
      31-01-2019 5.118,950 5.018,780 5.086,540 5.036,680 -
      30-01-2019 5.090,860 5.027,170 5.064,770 5.087,230 -
      29-01-2019 5.077,470 4.979,120 4.987,500 5.077,470 -
      28-01-2019 5.027,170 4.956,470 4.985,250 5.004,270 -
      25-01-2019 5.036,920 4.964,850 5.011,090 5.018,780 -
      24-01-2019 5.026,040 4.933,130 4.984,810 5.008,590 -
      23-01-2019 4.999,760 4.929,500 4.974,610 4.966,220 -
      22-01-2019 4.996,380 4.929,500 4.958,280 4.961,910 -
      21-01-2019 4.951,020 4.845,860 4.901,600 4.951,020 -
      18-01-2019 4.922,690 4.832,030 4.900,030 4.888,900 -
      17-01-2019 4.944,900 4.845,860 4.877,820 4.941,950 -
      16-01-2019 4.992,940 4.840,660 4.916,120 4.951,020 -
      15-01-2019 4.997,700 4.832,280 4.964,160 4.903,660 -
      14-01-2019 4.985,690 4.881,210 4.974,800 4.985,690 -
      11-01-2019 4.983,870 4.855,610 4.958,040 4.983,870 -
      10-01-2019 4.972,550 4.886,210 4.904,350 4.924,500 -
      09-01-2019 4.961,220 4.853,800 4.888,020 4.961,220 -
      08-01-2019 4.992,940 4.883,270 4.946,710 4.889,840 -
      07-01-2019 4.982,060 4.864,680 4.956,910 4.950,340 -
      04-01-2019 4.940,580 4.742,060 4.750,440 4.940,580 -
      03-01-2019 4.818,200 4.670,670 4.677,930 4.770,400 -
      02-01-2019 4.826,590 4.682,690 4.793,050 4.694,700 -
      01-01-2019 4.867,820 4.749,070 4.817,520 4.860,120 -
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.