LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
ΔΠΥ
(ΔΠΥ)
7036,240 €
(%)
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
  • ΔΠΥ
  • 7036,240 €
    (%)
  • 6.915,790
  • -
  • -
  • 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 7.067,650 6.690,180 6.915,790 7.036,240 -
      20-08-2019 7.197,910 6.716,370 7.095,360 6.772,220 -
      19-08-2019 7.065,250 6.637,150 6.693,450 7.001,100 -
      16-08-2019 7.051,440 6.447,330 6.887,360 6.447,330 -
      15-08-2019 7.233,360 6.535,840 6.535,840 6.723,280 -
      14-08-2019 7.233,360 6.535,840 6.535,840 6.723,280 -
      13-08-2019 6.742,250 5.644,850 5.982,080 6.433,290 -
      12-08-2019 7.097,320 6.023,100 7.035,870 6.023,100 -
      09-08-2019 8.051,820 6.728,280 7.559,580 6.933,320 -
      08-08-2019 8.343,190 7.217,920 7.764,990 7.723,660 -
      07-08-2019 9.594,190 7.518,870 9.197,520 7.867,540 -
      06-08-2019 11.171,700 9.092,350 10.461,280 9.328,870 -
      05-08-2019 10.245,280 8.831,850 8.974,110 10.122,220 -
      02-08-2019 8.741,960 7.566,360 7.716,910 8.602,320 -
      01-08-2019 7.945,130 7.637,490 7.699,020 7.819,460 -
      31-07-2019 7.610,860 7.250,200 7.250,200 7.575,960 -
      30-07-2019 7.162,490 6.272,550 6.293,060 7.147,650 -
      29-07-2019 6.285,820 6.054,540 6.145,240 6.211,020 -
      26-07-2019 6.131,520 5.828,390 6.033,490 6.104,220 -
      25-07-2019 6.043,220 5.776,290 5.989,820 5.971,960 -
      24-07-2019 6.043,930 5.752,870 6.042,620 5.948,800 -
      23-07-2019 6.063,130 5.626,940 5.626,940 5.919,560 -
      22-07-2019 6.123,540 5.956,610 6.103,030 6.057,650 -
      19-07-2019 6.187,940 5.948,800 6.146,920 6.123,540 -
      18-07-2019 6.165,380 5.827,670 5.827,670 6.003,350 -
      17-07-2019 5.833,160 5.663,590 5.827,670 5.786,650 -
      16-07-2019 5.816,710 5.570,590 5.679,840 5.816,710 -
      15-07-2019 5.758,630 5.474,610 5.627,250 5.556,780 -
      12-07-2019 5.696,190 5.288,270 5.457,990 5.524,700 -
      11-07-2019 5.635,670 5.254,660 5.288,220 5.416,970 -
      10-07-2019 5.312,920 4.768,580 4.768,580 5.173,370 -
      09-07-2019 4.946,450 4.694,740 4.946,450 4.694,740 -
      08-07-2019 5.140,730 4.603,810 5.140,730 4.864,410 -
      05-07-2019 5.157,160 4.937,220 4.986,440 5.066,890 -
      04-07-2019 5.138,480 4.937,220 5.138,480 5.060,280 -
      03-07-2019 5.213,890 4.863,780 5.172,870 5.015,290 -
      02-07-2019 5.269,750 4.908,780 5.261,550 5.140,060 -
      01-07-2019 5.234,660 5.008,790 5.234,660 5.146,690 -
      28-06-2019 5.128,540 4.918,550 4.934,960 5.086,990 -
      27-06-2019 4.918,550 4.417,560 4.417,560 4.918,550 -
      26-06-2019 4.433,970 4.302,720 4.370,970 4.433,970 -
      25-06-2019 4.565,070 4.362,760 4.362,760 4.428,400 -
      24-06-2019 4.630,920 4.393,590 4.630,920 4.543,250 -
      21-06-2019 4.700,090 4.566,770 4.700,090 4.573,490 -
      20-06-2019 4.700,640 4.622,960 4.657,180 4.687,450 -
      19-06-2019 4.669,000 4.537,110 4.578,440 4.566,780 -
      18-06-2019 4.629,610 4.506,190 4.629,610 4.551,550 -
      17-06-2019 4.663,250 4.552,160 4.663,250 4.652,210 -
      14-06-2019 4.663,250 4.552,160 4.663,250 4.652,210 -
      13-06-2019 4.660,720 4.534,190 4.640,530 4.660,720 -
      12-06-2019 4.721,690 4.525,500 4.540,880 4.605,140 -
      11-06-2019 4.703,890 4.485,260 4.658,690 4.528,240 -
      10-06-2019 4.686,290 4.447,030 4.447,030 4.653,640 -
      07-06-2019 4.426,810 4.257,620 4.257,620 4.426,810 -
      06-06-2019 4.350,130 4.026,790 4.026,790 4.201,110 -
      05-06-2019 4.163,890 3.764,350 3.888,650 4.019,200 -
      04-06-2019 3.991,580 3.833,060 3.958,710 3.906,350 -
      03-06-2019 4.024,140 3.879,610 3.994,110 3.948,600 -
      31-05-2019 4.039,460 3.848,390 3.941,170 3.966,300 -
      30-05-2019 3.942,190 3.814,020 3.873,050 3.926,000 -
      29-05-2019 3.855,350 3.684,350 3.769,390 3.855,350 -
      28-05-2019 3.756,750 3.560,460 3.625,030 3.756,750 -
      27-05-2019 3.620,830 3.402,900 3.402,900 3.614,910 -
      24-05-2019 3.482,490 3.378,260 3.401,460 3.415,540 -
      23-05-2019 3.584,430 3.342,290 3.494,030 3.390,080 -
      22-05-2019 3.593,200 3.467,560 3.571,860 3.488,970 -
      21-05-2019 3.592,230 3.497,890 3.572,010 3.573,130 -
      20-05-2019 3.565,690 3.492,680 3.521,750 3.565,690 -
      17-05-2019 3.514,170 3.401,160 3.477,800 3.514,170 -
      16-05-2019 3.509,520 3.445,370 3.460,540 3.463,900 -
      15-05-2019 3.538,460 3.415,180 3.515,710 3.454,210 -
      14-05-2019 3.675,490 3.538,310 3.585,090 3.538,310 -
      13-05-2019 3.584,360 3.540,840 3.580,570 3.554,750 -
      10-05-2019 3.575,940 3.441,490 3.521,850 3.574,250 -
      09-05-2019 3.611,640 3.363,180 3.509,940 3.510,900 -
      08-05-2019 3.696,520 3.497,300 3.609,910 3.497,300 -
      07-05-2019 3.679,280 3.486,330 3.486,330 3.587,150 -
      06-05-2019 3.586,940 3.443,500 3.576,830 3.477,480 -
      03-05-2019 3.935,300 3.576,680 3.802,550 3.589,470 -
      02-05-2019 3.925,590 3.717,880 3.784,900 3.798,760 -
      01-05-2019 3.893,880 3.740,650 3.830,690 3.740,650 -
      30-04-2019 3.893,880 3.740,650 3.830,690 3.740,650 -
      29-04-2019 3.859,310 3.736,200 3.804,000 3.800,350 -
      26-04-2019 3.859,310 3.736,200 3.804,000 3.800,350 -
      25-04-2019 3.859,310 3.736,200 3.804,000 3.800,350 -
      24-04-2019 4.007,960 3.613,080 3.962,750 3.793,890 -
      23-04-2019 3.984,660 3.947,590 3.961,910 3.958,960 -
      22-04-2019 3.978,340 3.949,270 3.978,340 3.964,440 -
      19-04-2019 3.978,340 3.949,270 3.978,340 3.964,440 -
      18-04-2019 3.978,340 3.949,270 3.978,340 3.964,440 -
      17-04-2019 3.974,550 3.887,940 3.915,290 3.970,760 -
      16-04-2019 4.104,790 3.848,750 4.104,790 3.905,180 -
      15-04-2019 4.219,380 4.071,140 4.071,140 4.106,050 -
      12-04-2019 4.063,630 3.980,740 4.030,040 4.059,760 -
      11-04-2019 4.016,090 3.903,090 3.969,400 4.008,550 -
      10-04-2019 3.992,150 3.862,440 3.914,350 3.992,150 -
      09-04-2019 4.038,730 3.936,950 4.036,360 3.982,150 -
      08-04-2019 4.031,220 3.941,850 4.031,220 4.006,020 -
      05-04-2019 4.090,180 3.975,590 3.994,470 4.023,640 -
      04-04-2019 3.981,830 3.837,030 3.900,680 3.981,830 -
      03-04-2019 3.919,570 3.892,750 3.913,830 3.908,270 -
      02-04-2019 4.021,780 3.883,490 3.909,960 3.906,250 -
      01-04-2019 3.952,790 3.825,670 3.928,940 3.920,070 -
      29-03-2019 3.956,520 3.842,100 3.956,520 3.916,300 -
      28-03-2019 4.016,650 3.872,440 3.910,570 3.950,200 -
      27-03-2019 3.916,980 3.804,920 3.914,440 3.890,340 -
      26-03-2019 4.003,580 3.889,160 3.978,720 3.901,800 -
      25-03-2019 3.981,230 3.835,360 3.835,360 3.979,560 -
      22-03-2019 3.981,230 3.835,360 3.835,360 3.979,560 -
      21-03-2019 3.942,140 3.781,830 3.781,830 3.937,070 -
      20-03-2019 3.883,690 3.832,090 3.845,420 3.860,930 -
      19-03-2019 3.992,200 3.855,110 3.953,750 3.866,910 -
      18-03-2019 4.050,110 3.933,600 4.050,110 3.944,900 -
      15-03-2019 4.079,570 3.987,930 4.010,530 4.041,260 -
      14-03-2019 4.070,750 3.917,030 3.974,790 4.033,140 -
      13-03-2019 3.999,850 3.847,470 3.855,050 3.971,000 -
      12-03-2019 3.919,060 3.815,560 3.824,410 3.847,470 -
      11-03-2019 3.837,310 3.725,560 3.837,310 3.815,560 -
      08-03-2019 3.837,310 3.725,560 3.837,310 3.815,560 -
      07-03-2019 3.951,660 3.729,290 3.951,660 3.839,840 -
      06-03-2019 3.945,330 3.801,810 3.867,100 3.939,010 -
      05-03-2019 3.877,210 3.697,780 3.859,820 3.877,210 -
      04-03-2019 3.915,250 3.805,770 3.868,780 3.850,970 -
      01-03-2019 3.878,820 3.737,350 3.818,980 3.867,520 -
      28-02-2019 3.821,510 3.635,650 3.635,650 3.796,380 -
      27-02-2019 3.707,990 3.606,650 3.699,140 3.629,330 -
      26-02-2019 3.725,050 3.645,950 3.677,650 3.697,870 -
      25-02-2019 3.734,150 3.627,310 3.704,440 3.676,380 -
      22-02-2019 3.733,010 3.668,090 3.668,090 3.715,820 -
      21-02-2019 3.723,890 3.671,110 3.687,950 3.683,260 -
      20-02-2019 3.732,350 3.649,380 3.709,750 3.710,550 -
      19-02-2019 3.774,820 3.662,850 3.690,260 3.707,220 -
      18-02-2019 3.740,320 3.619,290 3.653,190 3.689,000 -
      15-02-2019 3.746,830 3.635,170 3.743,450 3.675,650 -
      14-02-2019 3.756,090 3.674,480 3.746,070 3.740,920 -
      13-02-2019 3.795,080 3.694,870 3.769,050 3.741,020 -
      12-02-2019 3.769,060 3.600,000 3.611,300 3.763,990 -
      11-02-2019 3.689,140 3.519,480 3.631,380 3.687,880 -
      08-02-2019 3.597,470 3.519,640 3.568,640 3.597,470 -
      07-02-2019 3.592,520 3.504,550 3.569,480 3.562,320 -
      06-02-2019 3.612,150 3.492,750 3.535,580 3.563,160 -
      05-02-2019 3.556,460 3.509,510 3.545,160 3.527,130 -
      04-02-2019 3.540,100 3.426,270 3.430,060 3.540,100 -
      01-02-2019 3.548,120 3.468,940 3.468,940 3.543,070 -
      31-01-2019 3.536,740 3.475,110 3.518,040 3.536,740 -
      30-01-2019 3.567,280 3.488,860 3.515,520 3.525,630 -
      29-01-2019 3.587,780 3.503,850 3.517,360 3.548,390 -
      28-01-2019 3.514,840 3.428,760 3.481,630 3.514,840 -
      25-01-2019 3.619,370 3.475,710 3.528,970 3.504,230 -
      24-01-2019 3.483,770 3.297,430 3.343,040 3.483,770 -
      23-01-2019 3.378,030 3.290,490 3.351,080 3.331,670 -
      22-01-2019 3.369,970 3.311,780 3.345,170 3.358,670 -
      21-01-2019 3.344,940 3.274,390 3.342,190 3.311,270 -
      18-01-2019 3.377,650 3.301,060 3.352,740 3.365,010 -
      17-01-2019 3.380,770 3.256,470 3.334,620 3.355,270 -
      16-01-2019 3.346,070 3.296,340 3.303,150 3.300,720 -
      15-01-2019 3.462,760 3.291,770 3.374,270 3.291,770 -
      14-01-2019 3.381,780 3.253,380 3.326,490 3.366,690 -
      11-01-2019 3.362,820 3.249,040 3.249,040 3.362,820 -
      10-01-2019 3.296,930 3.179,910 3.179,910 3.242,720 -
      09-01-2019 3.317,520 3.179,070 3.307,480 3.247,720 -
      08-01-2019 3.301,160 3.227,120 3.278,490 3.301,160 -
      07-01-2019 3.289,450 3.228,930 3.269,230 3.273,430 -
      04-01-2019 3.293,140 3.233,730 3.240,450 3.247,260 -
      03-01-2019 3.241,310 3.195,540 3.195,540 3.236,030 -
      02-01-2019 3.239,370 3.146,820 3.239,370 3.211,600 -
      01-01-2019 3.300,290 3.219,840 3.295,230 3.280,770 -
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.