LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 08/12/19
5ος χρόνος, ημέρα 1498η
ΔΤΑ
(ΔΤΑ)
1854,280 €
0.00%
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
  • ΔΤΑ
  • 1854,280 €
    (%)
  • 1.852,060
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 06-12-2019 , 17:56:03
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      06-12-2019 1.854,600 1.828,830 1.852,060 1.854,280 -
      05-12-2019 1.868,920 1.845,460 1.853,870 1.855,980 -
      04-12-2019 1.855,460 1.826,080 1.826,080 1.855,460 -
      03-12-2019 1.865,570 1.826,400 1.865,570 1.836,130 -
      02-12-2019 1.878,250 1.862,450 1.871,200 1.866,410 -
      29-11-2019 1.879,140 1.823,870 1.835,530 1.879,140 -
      28-11-2019 1.850,200 1.786,490 1.791,770 1.850,200 -
      27-11-2019 1.769,740 1.733,010 1.736,060 1.769,630 -
      26-11-2019 1.737,050 1.704,590 1.718,060 1.736,910 -
      25-11-2019 1.727,780 1.706,030 1.717,060 1.727,770 -
      22-11-2019 1.722,560 1.690,200 1.690,200 1.718,470 -
      21-11-2019 1.700,860 1.688,030 1.690,890 1.695,220 -
      20-11-2019 1.704,450 1.676,760 1.686,970 1.700,430 -
      19-11-2019 1.695,280 1.675,990 1.681,830 1.688,640 -
      18-11-2019 1.694,630 1.661,880 1.663,090 1.682,680 -
      15-11-2019 1.671,000 1.655,130 1.655,670 1.662,390 -
      14-11-2019 1.659,250 1.639,720 1.646,840 1.655,240 -
      13-11-2019 1.667,710 1.640,250 1.656,090 1.643,480 -
      12-11-2019 1.669,080 1.652,040 1.661,050 1.665,930 -
      11-11-2019 1.663,080 1.650,160 1.652,720 1.659,050 -
      08-11-2019 1.670,190 1.651,530 1.666,130 1.667,310 -
      07-11-2019 1.668,050 1.644,280 1.644,280 1.666,860 -
      06-11-2019 1.662,950 1.642,880 1.657,330 1.644,800 -
      05-11-2019 1.667,840 1.626,210 1.653,480 1.647,400 -
      04-11-2019 1.703,270 1.656,970 1.702,230 1.658,550 -
      01-11-2019 1.713,170 1.683,260 1.687,940 1.703,530 -
      31-10-2019 1.686,970 1.671,990 1.685,930 1.680,210 -
      30-10-2019 1.685,910 1.670,510 1.672,170 1.685,910 -
      29-10-2019 1.689,280 1.669,570 1.669,570 1.678,290 -
      28-10-2019 1.685,830 1.662,970 1.678,610 1.680,080 -
      25-10-2019 1.685,830 1.662,970 1.678,610 1.680,080 -
      24-10-2019 1.684,680 1.660,960 1.664,200 1.678,500 -
      23-10-2019 1.678,420 1.662,150 1.673,700 1.665,430 -
      22-10-2019 1.700,870 1.676,740 1.690,150 1.680,080 -
      21-10-2019 1.697,200 1.676,830 1.687,290 1.697,200 -
      18-10-2019 1.695,180 1.682,490 1.692,570 1.690,710 -
      17-10-2019 1.697,160 1.667,020 1.667,020 1.693,350 -
      16-10-2019 1.668,800 1.643,550 1.646,310 1.667,800 -
      15-10-2019 1.649,430 1.633,100 1.638,250 1.642,210 -
      14-10-2019 1.638,070 1.623,860 1.636,870 1.637,130 -
      11-10-2019 1.640,870 1.615,890 1.615,890 1.640,870 -
      10-10-2019 1.628,460 1.611,040 1.611,230 1.614,400 -
      09-10-2019 1.636,990 1.614,060 1.615,960 1.614,060 -
      08-10-2019 1.639,390 1.607,220 1.638,860 1.620,960 -
      07-10-2019 1.635,340 1.603,140 1.619,170 1.635,320 -
      04-10-2019 1.605,070 1.589,740 1.589,740 1.597,200 -
      03-10-2019 1.613,570 1.590,720 1.595,640 1.590,720 -
      02-10-2019 1.616,440 1.596,600 1.606,880 1.600,520 -
      01-10-2019 1.625,660 1.610,770 1.621,130 1.611,120 -
      30-09-2019 1.649,900 1.623,660 1.639,380 1.626,800 -
      27-09-2019 1.670,750 1.640,060 1.662,860 1.640,420 -
      26-09-2019 1.680,410 1.654,140 1.658,260 1.660,370 -
      25-09-2019 1.663,410 1.637,710 1.651,020 1.654,080 -
      24-09-2019 1.670,840 1.650,330 1.658,060 1.652,070 -
      23-09-2019 1.681,070 1.657,400 1.679,330 1.658,840 -
      20-09-2019 1.684,500 1.661,940 1.679,310 1.680,630 -
      19-09-2019 1.701,710 1.676,030 1.700,400 1.687,900 -
      18-09-2019 1.701,440 1.681,550 1.694,310 1.701,440 -
      17-09-2019 1.708,150 1.677,450 1.706,840 1.694,270 -
      16-09-2019 1.707,860 1.654,170 1.656,450 1.707,860 -
      13-09-2019 1.681,970 1.641,110 1.643,580 1.681,970 -
      12-09-2019 1.679,510 1.632,050 1.677,540 1.652,760 -
      11-09-2019 1.681,370 1.647,090 1.666,590 1.668,720 -
      10-09-2019 1.675,650 1.645,870 1.661,830 1.672,470 -
      09-09-2019 1.688,630 1.667,850 1.677,750 1.676,970 -
      06-09-2019 1.684,100 1.667,020 1.681,210 1.677,720 -
      05-09-2019 1.670,020 1.623,590 1.636,480 1.670,740 -
      04-09-2019 1.628,230 1.611,950 1.615,640 1.621,260 -
      03-09-2019 1.629,000 1.607,130 1.627,650 1.607,130 -
      02-09-2019 1.644,600 1.616,780 1.637,900 1.638,990 -
      30-08-2019 1.644,320 1.629,690 1.631,400 1.638,670 -
      29-08-2019 1.634,680 1.608,920 1.611,730 1.633,700 -
      28-08-2019 1.615,520 1.585,600 1.590,900 1.599,160 -
      27-08-2019 1.596,070 1.582,610 1.592,350 1.586,650 -
      26-08-2019 1.608,520 1.587,610 1.597,510 1.592,300 -
      23-08-2019 1.646,060 1.607,450 1.628,140 1.610,730 -
      22-08-2019 1.648,230 1.618,870 1.647,960 1.626,720 -
      21-08-2019 1.653,570 1.623,360 1.650,740 1.630,800 -
      20-08-2019 1.654,280 1.624,390 1.645,520 1.639,730 -
      19-08-2019 1.666,660 1.591,010 1.591,080 1.647,470 -
      16-08-2019 1.632,730 1.593,200 1.621,970 1.593,200 -
      15-08-2019 1.664,110 1.622,730 1.650,950 1.622,730 -
      14-08-2019 1.664,110 1.622,730 1.650,950 1.622,730 -
      13-08-2019 1.662,450 1.643,960 1.662,450 1.651,080 -
      12-08-2019 1.682,180 1.657,820 1.673,860 1.664,680 -
      09-08-2019 1.678,610 1.657,540 1.660,890 1.674,840 -
      08-08-2019 1.671,980 1.645,100 1.660,160 1.660,080 -
      07-08-2019 1.688,050 1.658,730 1.688,050 1.658,990 -
      06-08-2019 1.692,160 1.659,730 1.682,830 1.671,700 -
      05-08-2019 1.710,530 1.691,810 1.707,060 1.691,810 -
      02-08-2019 1.725,980 1.702,310 1.706,570 1.710,650 -
      01-08-2019 1.736,390 1.716,520 1.726,800 1.719,410 -
      31-07-2019 1.753,520 1.711,380 1.711,380 1.739,300 -
      30-07-2019 1.735,730 1.711,620 1.724,890 1.725,190 -
      29-07-2019 1.753,910 1.716,550 1.752,660 1.733,390 -
      26-07-2019 1.754,140 1.712,650 1.725,570 1.754,140 -
      25-07-2019 1.744,840 1.713,760 1.715,170 1.723,030 -
      24-07-2019 1.722,290 1.697,350 1.711,490 1.707,750 -
      23-07-2019 1.712,900 1.688,500 1.711,270 1.710,780 -
      22-07-2019 1.706,660 1.691,510 1.691,880 1.697,880 -
      19-07-2019 1.700,780 1.680,800 1.686,470 1.696,140 -
      18-07-2019 1.702,290 1.682,300 1.697,060 1.685,550 -
      17-07-2019 1.701,280 1.646,300 1.663,790 1.696,790 -
      16-07-2019 1.678,530 1.654,780 1.660,700 1.661,750 -
      15-07-2019 1.673,810 1.642,430 1.651,910 1.663,720 -
      12-07-2019 1.662,990 1.633,560 1.645,930 1.662,990 -
      11-07-2019 1.680,020 1.644,750 1.665,260 1.644,750 -
      10-07-2019 1.682,550 1.639,990 1.645,040 1.667,950 -
      09-07-2019 1.693,150 1.626,250 1.652,260 1.651,410 -
      08-07-2019 1.722,740 1.715,450 1.722,740 1.715,970 -
      05-07-2019 1.731,980 1.685,870 1.699,240 1.720,320 -
      04-07-2019 1.715,460 1.697,090 1.709,720 1.698,980 -
      03-07-2019 1.714,880 1.671,200 1.692,350 1.710,110 -
      02-07-2019 1.688,400 1.677,780 1.688,400 1.685,260 -
      01-07-2019 1.693,870 1.662,440 1.675,890 1.677,930 -
      28-06-2019 1.680,140 1.651,380 1.671,270 1.680,140 -
      27-06-2019 1.673,380 1.623,080 1.635,230 1.673,380 -
      26-06-2019 1.649,650 1.630,260 1.643,880 1.635,730 -
      25-06-2019 1.737,280 1.705,950 1.727,590 1.711,840 -
      24-06-2019 1.734,400 1.700,030 1.700,030 1.733,810 -
      21-06-2019 1.700,350 1.659,250 1.661,040 1.699,950 -
      20-06-2019 1.682,880 1.657,930 1.667,500 1.662,690 -
      19-06-2019 1.705,020 1.668,120 1.695,700 1.668,120 -
      18-06-2019 1.707,220 1.664,220 1.666,450 1.694,900 -
      17-06-2019 1.688,800 1.657,760 1.674,880 1.673,160 -
      14-06-2019 1.688,800 1.657,760 1.674,880 1.673,160 -
      13-06-2019 1.695,830 1.647,460 1.663,310 1.688,970 -
      12-06-2019 1.685,550 1.663,660 1.674,340 1.663,660 -
      11-06-2019 1.687,350 1.653,690 1.667,160 1.687,350 -
      10-06-2019 1.679,260 1.616,830 1.616,830 1.679,130 -
      07-06-2019 1.629,640 1.599,050 1.608,980 1.620,700 -
      06-06-2019 1.629,890 1.600,150 1.609,380 1.608,450 -
      05-06-2019 1.596,900 1.566,890 1.584,570 1.587,120 -
      04-06-2019 1.622,940 1.583,200 1.622,170 1.586,050 -
      03-06-2019 1.622,790 1.592,120 1.614,110 1.622,790 -
      31-05-2019 1.614,750 1.564,600 1.589,450 1.613,370 -
      30-05-2019 1.609,840 1.572,650 1.576,560 1.599,790 -
      29-05-2019 1.586,120 1.561,060 1.580,810 1.575,320 -
      28-05-2019 1.604,130 1.561,990 1.569,110 1.578,290 -
      27-05-2019 1.567,950 1.481,330 1.481,330 1.559,980 -
      24-05-2019 1.478,020 1.458,670 1.467,860 1.478,020 -
      23-05-2019 1.495,770 1.447,980 1.451,300 1.467,240 -
      22-05-2019 1.466,240 1.450,700 1.465,850 1.450,770 -
      21-05-2019 1.466,580 1.446,350 1.447,840 1.451,560 -
      20-05-2019 1.461,520 1.441,630 1.451,870 1.446,650 -
      17-05-2019 1.473,400 1.449,040 1.455,920 1.450,630 -
      16-05-2019 1.474,690 1.437,720 1.456,370 1.441,080 -
      15-05-2019 1.494,470 1.447,190 1.488,530 1.447,190 -
      14-05-2019 1.520,230 1.487,820 1.516,170 1.487,820 -
      13-05-2019 1.545,370 1.511,260 1.536,830 1.516,790 -
      10-05-2019 1.557,560 1.514,160 1.522,900 1.537,650 -
      09-05-2019 1.569,740 1.523,160 1.567,510 1.523,220 -
      08-05-2019 1.597,160 1.564,190 1.597,160 1.567,370 -
      07-05-2019 1.601,880 1.582,380 1.598,400 1.593,550 -
      06-05-2019 1.617,590 1.580,110 1.613,480 1.588,680 -
      03-05-2019 1.649,990 1.628,180 1.636,930 1.635,300 -
      02-05-2019 1.648,030 1.622,680 1.634,070 1.647,930 -
      01-05-2019 1.643,630 1.607,520 1.609,000 1.643,630 -
      30-04-2019 1.643,630 1.607,520 1.609,000 1.643,630 -
      29-04-2019 1.616,170 1.596,970 1.607,620 1.606,670 -
      26-04-2019 1.616,170 1.596,970 1.607,620 1.606,670 -
      25-04-2019 1.616,170 1.596,970 1.607,620 1.606,670 -
      24-04-2019 1.621,900 1.592,690 1.615,750 1.615,230 -
      23-04-2019 1.630,340 1.613,120 1.615,270 1.617,240 -
      22-04-2019 1.618,140 1.614,360 1.617,670 1.615,600 -
      19-04-2019 1.618,140 1.614,360 1.617,670 1.615,600 -
      18-04-2019 1.618,140 1.614,360 1.617,670 1.615,600 -
      17-04-2019 1.622,010 1.613,110 1.613,110 1.617,310 -
      16-04-2019 1.616,960 1.605,750 1.616,550 1.613,780 -
      15-04-2019 1.624,620 1.612,170 1.617,190 1.618,690 -
      12-04-2019 1.618,290 1.603,060 1.616,080 1.616,690 -
      11-04-2019 1.618,200 1.599,840 1.609,440 1.615,050 -
      10-04-2019 1.622,930 1.598,570 1.622,750 1.612,410 -
      09-04-2019 1.625,790 1.590,260 1.601,210 1.621,260 -
      08-04-2019 1.603,010 1.578,510 1.588,820 1.603,010 -
      05-04-2019 1.589,730 1.578,610 1.578,810 1.587,810 -
      04-04-2019 1.587,940 1.575,560 1.582,620 1.583,360 -
      03-04-2019 1.597,040 1.569,270 1.597,040 1.583,450 -
      02-04-2019 1.616,490 1.600,730 1.601,850 1.600,940 -
      01-04-2019 1.607,540 1.585,560 1.585,560 1.601,590 -
      29-03-2019 1.596,270 1.546,130 1.554,040 1.587,620 -
      28-03-2019 1.557,910 1.541,180 1.557,910 1.553,660 -
      27-03-2019 1.556,380 1.528,170 1.542,620 1.529,670 -
      26-03-2019 1.554,900 1.541,010 1.545,760 1.541,820 -
      25-03-2019 1.552,660 1.532,280 1.550,850 1.547,250 -
      22-03-2019 1.552,660 1.532,280 1.550,850 1.547,250 -
      21-03-2019 1.565,490 1.544,630 1.545,290 1.551,880 -
      20-03-2019 1.546,730 1.520,060 1.520,610 1.544,850 -
      19-03-2019 1.542,800 1.510,520 1.525,000 1.535,450 -
      18-03-2019 1.542,180 1.520,140 1.520,140 1.525,450 -
      15-03-2019 1.538,630 1.505,220 1.505,220 1.520,450 -
      14-03-2019 1.513,730 1.489,960 1.499,930 1.505,130 -
      13-03-2019 1.518,720 1.486,250 1.503,890 1.486,250 -
      12-03-2019 1.542,980 1.504,950 1.534,610 1.504,950 -
      11-03-2019 1.546,800 1.531,040 1.546,570 1.535,770 -
      08-03-2019 1.546,800 1.531,040 1.546,570 1.535,770 -
      07-03-2019 1.557,720 1.542,370 1.544,360 1.556,960 -
      06-03-2019 1.560,390 1.540,520 1.547,580 1.552,380 -
      05-03-2019 1.572,220 1.546,700 1.555,790 1.546,700 -
      04-03-2019 1.595,690 1.558,320 1.595,250 1.563,950 -
      01-03-2019 1.595,280 1.551,390 1.552,280 1.590,750 -
      28-02-2019 1.561,040 1.530,540 1.530,540 1.549,310 -
      27-02-2019 1.558,760 1.532,880 1.558,760 1.532,980 -
      26-02-2019 1.555,670 1.536,510 1.549,970 1.555,670 -
      25-02-2019 1.562,180 1.545,510 1.554,590 1.546,220 -
      22-02-2019 1.565,700 1.545,610 1.553,090 1.560,530 -
      21-02-2019 1.567,100 1.542,290 1.552,850 1.566,480 -
      20-02-2019 1.553,880 1.529,390 1.529,390 1.553,880 -
      19-02-2019 1.552,430 1.536,800 1.546,050 1.538,710 -
      18-02-2019 1.559,950 1.532,620 1.538,670 1.547,540 -
      15-02-2019 1.539,800 1.519,550 1.531,940 1.534,220 -
      14-02-2019 1.539,290 1.526,830 1.531,780 1.531,500 -
      13-02-2019 1.538,500 1.512,800 1.522,530 1.538,500 -
      12-02-2019 1.525,860 1.508,120 1.522,960 1.521,840 -
      11-02-2019 1.523,050 1.478,340 1.481,020 1.523,050 -
      08-02-2019 1.491,580 1.474,390 1.482,500 1.491,120 -
      07-02-2019 1.495,420 1.471,840 1.480,410 1.481,970 -
      06-02-2019 1.491,980 1.473,380 1.478,670 1.490,060 -
      05-02-2019 1.487,610 1.468,530 1.471,100 1.478,170 -
      04-02-2019 1.481,270 1.467,150 1.470,880 1.470,570 -
      01-02-2019 1.476,710 1.463,390 1.467,910 1.470,180 -
      31-01-2019 1.509,690 1.465,390 1.501,550 1.468,880 -
      30-01-2019 1.511,350 1.492,600 1.506,100 1.503,000 -
      29-01-2019 1.506,420 1.465,750 1.472,070 1.506,420 -
      28-01-2019 1.480,480 1.465,640 1.474,290 1.479,860 -
      25-01-2019 1.476,550 1.467,720 1.476,550 1.472,280 -
      24-01-2019 1.472,100 1.458,820 1.465,650 1.472,100 -
      23-01-2019 1.468,210 1.453,130 1.460,820 1.464,910 -
      22-01-2019 1.469,870 1.436,650 1.447,040 1.468,240 -
      21-01-2019 1.448,480 1.425,510 1.435,410 1.448,480 -
      18-01-2019 1.453,000 1.406,310 1.414,020 1.437,380 -
      17-01-2019 1.413,870 1.364,400 1.377,010 1.413,840 -
      16-01-2019 1.382,340 1.364,920 1.382,250 1.377,800 -
      15-01-2019 1.383,740 1.353,260 1.373,860 1.383,740 -
      14-01-2019 1.372,930 1.361,230 1.370,490 1.372,930 -
      11-01-2019 1.388,040 1.358,320 1.379,140 1.381,910 -
      10-01-2019 1.411,100 1.380,170 1.405,430 1.383,870 -
      09-01-2019 1.419,190 1.381,700 1.381,700 1.416,020 -
      08-01-2019 1.401,700 1.378,490 1.384,260 1.395,350 -
      07-01-2019 1.388,810 1.368,440 1.385,120 1.388,810 -
      04-01-2019 1.374,730 1.335,780 1.350,730 1.374,730 -
      03-01-2019 1.352,180 1.314,090 1.317,310 1.352,180 -
      02-01-2019 1.335,430 1.309,570 1.323,810 1.328,040 -
      01-01-2019 1.349,410 1.313,920 1.349,410 1.323,070 -
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.