LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
ΔΠΟ
(ΔΠΟ)
8614,020 €
(%)
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
  • ΔΠΟ
  • 8614,020 €
    (%)
  • 8.778,110
  • -
  • -
  • 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 8.820,390 8.546,080 8.778,110 8.614,020 -
      20-08-2019 8.794,310 8.540,760 8.611,530 8.777,780 -
      19-08-2019 8.704,720 8.132,270 8.132,270 8.610,210 -
      16-08-2019 8.401,800 8.078,080 8.362,980 8.078,540 -
      15-08-2019 8.707,460 8.334,750 8.596,160 8.398,680 -
      14-08-2019 8.707,460 8.334,750 8.596,160 8.398,680 -
      13-08-2019 8.789,960 8.441,730 8.758,990 8.594,400 -
      12-08-2019 9.000,100 8.685,780 8.820,100 8.819,570 -
      09-08-2019 8.995,000 8.809,260 8.916,220 8.864,340 -
      08-08-2019 9.055,360 8.771,990 8.893,260 8.952,420 -
      07-08-2019 9.216,030 8.891,750 8.913,550 8.892,100 -
      06-08-2019 9.055,890 8.857,210 8.920,030 8.885,390 -
      05-08-2019 9.348,980 8.926,880 9.258,070 8.935,080 -
      02-08-2019 9.421,580 9.254,250 9.302,650 9.277,770 -
      01-08-2019 9.556,060 9.387,550 9.556,060 9.426,160 -
      31-07-2019 9.550,990 9.423,110 9.453,650 9.463,550 -
      30-07-2019 9.543,950 9.385,820 9.543,950 9.541,780 -
      29-07-2019 9.594,810 9.367,170 9.572,380 9.543,450 -
      26-07-2019 9.658,630 9.512,280 9.656,060 9.560,310 -
      25-07-2019 9.600,400 9.340,050 9.368,040 9.579,640 -
      24-07-2019 9.518,480 9.281,380 9.390,220 9.281,930 -
      23-07-2019 9.497,530 9.332,570 9.484,340 9.414,080 -
      22-07-2019 9.479,770 9.318,340 9.462,530 9.408,720 -
      19-07-2019 9.514,830 9.194,590 9.486,520 9.426,070 -
      18-07-2019 9.617,260 9.469,660 9.581,120 9.523,830 -
      17-07-2019 9.617,380 9.460,880 9.528,640 9.597,390 -
      16-07-2019 9.589,010 9.417,660 9.556,260 9.574,420 -
      15-07-2019 9.576,100 9.222,340 9.413,970 9.555,570 -
      12-07-2019 9.593,030 9.396,230 9.548,550 9.462,150 -
      11-07-2019 9.573,540 9.253,370 9.290,250 9.500,370 -
      10-07-2019 9.433,500 9.093,020 9.169,060 9.289,590 -
      09-07-2019 9.673,260 9.190,160 9.626,200 9.190,210 -
      08-07-2019 9.943,560 9.595,120 9.943,560 9.718,540 -
      05-07-2019 9.911,440 9.624,860 9.640,210 9.911,440 -
      04-07-2019 9.608,090 9.375,350 9.435,630 9.608,090 -
      03-07-2019 9.446,670 9.143,460 9.222,010 9.412,420 -
      02-07-2019 9.269,350 9.088,630 9.269,350 9.207,110 -
      01-07-2019 9.227,720 9.076,870 9.114,890 9.209,130 -
      28-06-2019 9.233,940 8.986,110 9.103,150 9.101,670 -
      27-06-2019 8.992,240 8.817,010 8.898,290 8.982,700 -
      26-06-2019 8.887,370 8.685,430 8.733,520 8.887,370 -
      25-06-2019 8.883,580 8.674,990 8.856,400 8.806,040 -
      24-06-2019 8.924,640 8.832,710 8.884,970 8.868,440 -
      21-06-2019 8.922,580 8.597,320 8.759,640 8.922,120 -
      20-06-2019 8.777,500 8.593,960 8.608,170 8.759,710 -
      19-06-2019 8.627,360 8.522,810 8.618,460 8.598,990 -
      18-06-2019 8.641,940 8.214,200 8.286,370 8.619,030 -
      17-06-2019 8.471,590 8.289,060 8.428,200 8.289,060 -
      14-06-2019 8.471,590 8.289,060 8.428,200 8.289,060 -
      13-06-2019 8.711,160 8.427,210 8.671,760 8.427,210 -
      12-06-2019 8.716,120 8.495,670 8.593,340 8.583,370 -
      11-06-2019 8.770,880 8.582,750 8.671,100 8.685,920 -
      10-06-2019 8.779,780 8.457,550 8.457,550 8.759,730 -
      07-06-2019 8.725,030 8.562,020 8.711,050 8.562,020 -
      06-06-2019 8.715,280 8.538,290 8.671,340 8.670,870 -
      05-06-2019 8.673,130 8.527,740 8.595,330 8.670,100 -
      04-06-2019 8.653,280 8.472,190 8.653,280 8.561,540 -
      03-06-2019 8.716,420 8.402,420 8.435,160 8.647,820 -
      31-05-2019 8.586,750 8.315,680 8.494,400 8.435,750 -
      30-05-2019 8.527,480 8.394,520 8.526,900 8.494,940 -
      29-05-2019 8.530,370 8.362,690 8.530,370 8.424,700 -
      28-05-2019 8.548,130 8.306,160 8.445,040 8.548,130 -
      27-05-2019 8.492,540 8.136,360 8.136,360 8.356,650 -
      24-05-2019 8.088,670 7.818,130 7.865,720 8.015,350 -
      23-05-2019 8.080,100 7.800,340 7.955,550 7.864,400 -
      22-05-2019 8.166,830 7.954,880 8.005,020 7.954,880 -
      21-05-2019 8.032,250 7.745,910 7.815,910 8.032,250 -
      20-05-2019 7.882,240 7.719,480 7.801,080 7.719,480 -
      17-05-2019 8.049,860 7.721,640 7.775,550 7.888,050 -
      16-05-2019 7.897,150 7.688,410 7.724,980 7.768,110 -
      15-05-2019 7.954,950 7.728,990 7.829,050 7.728,990 -
      14-05-2019 7.922,920 7.830,070 7.883,690 7.841,060 -
      13-05-2019 8.173,710 7.901,370 8.069,160 7.902,690 -
      10-05-2019 8.258,460 8.062,540 8.152,820 8.062,540 -
      09-05-2019 8.271,440 8.083,000 8.261,480 8.152,480 -
      08-05-2019 8.584,340 8.278,970 8.584,100 8.278,970 -
      07-05-2019 8.588,770 8.396,290 8.436,590 8.583,940 -
      06-05-2019 8.518,520 8.359,980 8.518,520 8.435,760 -
      03-05-2019 8.585,290 8.487,980 8.487,980 8.555,260 -
      02-05-2019 8.621,000 8.504,130 8.605,580 8.539,110 -
      01-05-2019 8.721,420 8.594,220 8.634,430 8.616,770 -
      30-04-2019 8.721,420 8.594,220 8.634,430 8.616,770 -
      29-04-2019 8.765,610 8.573,750 8.589,600 8.610,080 -
      26-04-2019 8.765,610 8.573,750 8.589,600 8.610,080 -
      25-04-2019 8.765,610 8.573,750 8.589,600 8.610,080 -
      24-04-2019 8.626,070 8.421,230 8.439,510 8.626,070 -
      23-04-2019 8.632,410 8.513,650 8.630,750 8.532,500 -
      22-04-2019 8.633,930 8.547,230 8.581,190 8.633,930 -
      19-04-2019 8.633,930 8.547,230 8.581,190 8.633,930 -
      18-04-2019 8.633,930 8.547,230 8.581,190 8.633,930 -
      17-04-2019 8.664,420 8.443,960 8.456,690 8.642,820 -
      16-04-2019 8.473,990 8.163,400 8.219,270 8.458,350 -
      15-04-2019 8.214,390 8.121,190 8.179,730 8.211,160 -
      12-04-2019 8.165,690 7.978,780 8.058,350 8.165,690 -
      11-04-2019 8.058,050 7.965,380 7.986,830 8.007,960 -
      10-04-2019 8.034,480 7.941,430 8.034,480 7.998,550 -
      09-04-2019 8.051,490 7.962,800 8.049,300 8.014,390 -
      08-04-2019 8.040,280 7.941,680 8.027,340 8.035,470 -
      05-04-2019 8.061,160 7.948,370 7.964,440 8.026,180 -
      04-04-2019 8.039,240 7.942,560 7.973,720 7.964,530 -
      03-04-2019 8.021,240 7.916,180 7.997,990 7.971,380 -
      02-04-2019 7.996,720 7.936,640 7.989,180 7.971,800 -
      01-04-2019 8.030,080 7.947,400 7.963,300 7.982,510 -
      29-03-2019 8.035,940 7.924,200 7.959,600 7.959,630 -
      28-03-2019 7.966,480 7.868,120 7.914,530 7.960,460 -
      27-03-2019 7.995,410 7.838,900 7.993,760 7.850,240 -
      26-03-2019 8.011,810 7.876,950 7.876,950 7.955,060 -
      25-03-2019 7.970,850 7.802,590 7.959,270 7.917,130 -
      22-03-2019 7.970,850 7.802,590 7.959,270 7.917,130 -
      21-03-2019 7.995,950 7.902,190 7.995,950 7.902,190 -
      20-03-2019 7.989,460 7.885,100 7.965,460 7.989,170 -
      19-03-2019 7.965,520 7.822,030 7.965,520 7.964,960 -
      18-03-2019 7.978,960 7.918,440 7.924,200 7.947,640 -
      15-03-2019 7.959,930 7.871,160 7.871,160 7.927,510 -
      14-03-2019 7.961,870 7.838,840 7.937,810 7.879,200 -
      13-03-2019 7.962,730 7.814,440 7.934,980 7.931,910 -
      12-03-2019 7.937,770 7.687,530 7.702,870 7.936,890 -
      11-03-2019 7.836,500 7.641,660 7.787,670 7.727,740 -
      08-03-2019 7.836,500 7.641,660 7.787,670 7.727,740 -
      07-03-2019 7.790,970 7.619,220 7.659,350 7.782,870 -
      06-03-2019 7.793,550 7.651,500 7.732,310 7.652,400 -
      05-03-2019 7.854,330 7.735,040 7.790,890 7.735,040 -
      04-03-2019 7.882,840 7.740,970 7.851,740 7.793,450 -
      01-03-2019 7.880,060 7.765,050 7.786,420 7.766,420 -
      28-02-2019 7.934,500 7.705,730 7.934,500 7.705,730 -
      27-02-2019 7.960,960 7.834,290 7.877,950 7.927,050 -
      26-02-2019 7.879,280 7.705,590 7.705,590 7.877,090 -
      25-02-2019 7.881,970 7.737,300 7.836,440 7.737,740 -
      22-02-2019 7.900,670 7.724,720 7.842,150 7.761,640 -
      21-02-2019 7.932,240 7.699,650 7.932,240 7.831,220 -
      20-02-2019 7.857,020 7.694,720 7.772,800 7.857,020 -
      19-02-2019 8.009,700 7.763,300 7.974,990 7.763,300 -
      18-02-2019 8.050,370 7.881,610 7.881,610 7.966,790 -
      15-02-2019 8.001,080 7.855,040 7.916,080 7.855,040 -
      14-02-2019 8.018,070 7.810,310 7.820,230 7.961,070 -
      13-02-2019 7.852,380 7.714,920 7.714,920 7.852,380 -
      12-02-2019 7.845,420 7.744,040 7.786,570 7.845,420 -
      11-02-2019 7.864,200 7.614,930 7.614,930 7.826,520 -
      08-02-2019 7.793,470 7.534,240 7.534,240 7.663,140 -
      07-02-2019 7.766,750 7.591,150 7.636,620 7.591,150 -
      06-02-2019 7.836,180 7.699,120 7.807,920 7.781,270 -
      05-02-2019 7.795,840 7.638,630 7.718,710 7.795,840 -
      04-02-2019 7.732,960 7.680,110 7.698,950 7.718,130 -
      01-02-2019 7.765,120 7.612,580 7.664,120 7.729,940 -
      31-01-2019 7.655,290 7.549,900 7.625,100 7.655,290 -
      30-01-2019 7.697,340 7.555,360 7.658,260 7.589,900 -
      29-01-2019 7.679,730 7.446,620 7.482,270 7.670,790 -
      28-01-2019 7.559,050 7.394,810 7.418,040 7.549,780 -
      25-01-2019 7.498,400 7.388,470 7.436,480 7.498,400 -
      24-01-2019 7.457,070 7.344,240 7.437,910 7.404,330 -
      23-01-2019 7.445,870 7.286,650 7.331,500 7.445,870 -
      22-01-2019 7.449,350 7.317,060 7.354,430 7.368,180 -
      21-01-2019 7.458,300 7.314,970 7.349,570 7.434,810 -
      18-01-2019 7.431,700 7.173,680 7.260,600 7.431,390 -
      17-01-2019 7.335,850 7.181,070 7.280,160 7.316,870 -
      16-01-2019 7.370,620 7.145,730 7.338,590 7.272,120 -
      15-01-2019 7.362,630 7.139,930 7.362,630 7.303,870 -
      14-01-2019 7.322,440 7.185,660 7.259,610 7.322,440 -
      11-01-2019 7.278,780 6.931,290 7.003,980 7.278,780 -
      10-01-2019 7.022,840 6.913,710 6.968,070 6.995,940 -
      09-01-2019 6.975,620 6.864,760 6.895,830 6.966,420 -
      08-01-2019 6.992,490 6.865,540 6.871,970 6.925,090 -
      07-01-2019 6.967,640 6.797,470 6.813,870 6.920,200 -
      04-01-2019 6.851,000 6.705,250 6.723,370 6.851,000 -
      03-01-2019 6.795,980 6.649,540 6.795,980 6.656,490 -
      02-01-2019 6.880,880 6.714,510 6.880,880 6.798,710 -
      01-01-2019 6.878,360 6.738,600 6.832,430 6.878,360 -
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.