LIBERALL
THINK TANKST
ΥΓΕΙΑY
Παρασκευή 24/05/19
4ος χρόνος, ημέρα 1300η
ΔΠΑ
(ΔΠΑ)
4686,610 €
(%)
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
  • 4686,610 €
    (%)
  • 4.653,520
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 23-05-2019 , 17:56:04
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      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.