LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
ΔΤΛ
(ΔΤΛ)
3303,080 €
(%)
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
  • ΔΤΛ
  • 3303,080 €
    (%)
  • 3.336,110
  • -
  • -
  • 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 3.336,110 3.294,830 3.336,110 3.303,080 -
      20-08-2019 3.338,870 3.292,070 3.314,090 3.327,860 -
      19-08-2019 3.347,120 3.283,820 3.308,590 3.308,590 -
      16-08-2019 3.316,850 3.275,560 3.278,310 3.275,560 -
      15-08-2019 3.349,880 3.270,050 3.314,090 3.275,560 -
      14-08-2019 3.349,880 3.270,050 3.314,090 3.275,560 -
      13-08-2019 3.402,180 3.297,580 3.336,110 3.308,590 -
      12-08-2019 3.407,680 3.327,860 3.385,660 3.358,140 -
      09-08-2019 3.429,700 3.355,380 3.413,190 3.355,380 -
      08-08-2019 3.440,710 3.399,420 3.399,420 3.399,420 -
      07-08-2019 3.435,210 3.366,390 3.371,900 3.366,390 -
      06-08-2019 3.437,960 3.355,380 3.371,900 3.385,660 -
      05-08-2019 3.432,450 3.360,890 3.360,890 3.380,160 -
      02-08-2019 3.435,210 3.369,150 3.369,150 3.371,900 -
      01-08-2019 3.426,950 3.388,410 3.399,420 3.388,410 -
      31-07-2019 3.451,720 3.407,680 3.421,440 3.424,200 -
      30-07-2019 3.426,950 3.385,660 3.415,940 3.385,660 -
      29-07-2019 3.426,950 3.402,180 3.402,180 3.424,200 -
      26-07-2019 3.426,950 3.413,190 3.413,190 3.424,200 -
      25-07-2019 3.437,960 3.404,930 3.437,960 3.415,940 -
      24-07-2019 3.432,450 3.391,170 3.404,930 3.424,200 -
      23-07-2019 3.435,210 3.385,660 3.424,200 3.385,660 -
      22-07-2019 3.440,710 3.407,680 3.435,210 3.407,680 -
      19-07-2019 3.451,720 3.377,400 3.451,720 3.413,190 -
      18-07-2019 3.451,720 3.413,190 3.440,710 3.437,960 -
      17-07-2019 3.468,240 3.396,670 3.396,670 3.429,700 -
      16-07-2019 3.462,730 3.413,190 3.457,230 3.440,710 -
      15-07-2019 3.465,490 3.380,160 3.413,190 3.440,710 -
      12-07-2019 3.479,250 3.429,700 3.429,700 3.440,710 -
      11-07-2019 3.487,510 3.424,200 3.468,240 3.443,460 -
      10-07-2019 3.465,490 3.382,910 3.385,660 3.429,700 -
      09-07-2019 3.495,760 3.319,600 3.473,740 3.396,670 -
      08-07-2019 3.512,280 3.459,980 3.506,770 3.487,510 -
      05-07-2019 3.548,060 3.484,750 3.531,550 3.484,750 -
      04-07-2019 3.534,300 3.465,490 3.490,260 3.534,300 -
      03-07-2019 3.578,340 3.550,810 3.550,810 3.570,080 -
      02-07-2019 3.578,340 3.550,810 3.578,340 3.567,330 -
      01-07-2019 3.605,870 3.539,800 3.605,870 3.548,060 -
      28-06-2019 3.597,610 3.553,570 3.589,350 3.578,340 -
      27-06-2019 3.597,610 3.440,710 3.440,710 3.539,800 -
      26-06-2019 3.479,250 3.426,950 3.426,950 3.468,240 -
      25-06-2019 3.473,740 3.402,180 3.402,180 3.440,710 -
      24-06-2019 3.435,210 3.366,390 3.377,400 3.413,190 -
      21-06-2019 3.440,710 3.349,880 3.391,170 3.349,880 -
      20-06-2019 3.468,240 3.404,930 3.462,730 3.440,710 -
      19-06-2019 3.504,020 3.451,720 3.490,260 3.468,240 -
      18-06-2019 3.495,760 3.432,450 3.479,250 3.493,010 -
      17-06-2019 3.482,000 3.429,700 3.462,730 3.454,480 -
      14-06-2019 3.482,000 3.429,700 3.462,730 3.454,480 -
      13-06-2019 3.479,250 3.404,930 3.426,950 3.470,990 -
      12-06-2019 3.448,970 3.352,630 3.404,930 3.402,180 -
      11-06-2019 3.470,990 3.391,170 3.413,190 3.435,210 -
      10-06-2019 3.437,960 3.358,140 3.360,890 3.424,200 -
      07-06-2019 3.369,150 3.325,100 3.341,620 3.336,110 -
      06-06-2019 3.407,680 3.338,870 3.388,410 3.338,870 -
      05-06-2019 3.440,710 3.344,370 3.429,700 3.407,680 -
      04-06-2019 3.490,260 3.410,430 3.410,430 3.418,690 -
      03-06-2019 3.459,980 3.347,120 3.369,150 3.429,700 -
      31-05-2019 3.371,900 3.234,270 3.358,140 3.371,900 -
      30-05-2019 3.385,660 3.319,600 3.319,600 3.374,650 -
      29-05-2019 3.330,610 3.215,000 3.220,510 3.330,610 -
      28-05-2019 3.294,830 3.206,740 3.256,290 3.206,740 -
      27-05-2019 3.303,080 3.223,260 3.294,830 3.275,560 -
      24-05-2019 3.151,690 3.091,140 3.110,400 3.151,690 -
      23-05-2019 3.107,650 3.041,590 3.063,610 3.107,650 -
      22-05-2019 3.165,460 3.074,620 3.143,430 3.074,620 -
      21-05-2019 3.162,700 3.115,910 3.115,910 3.151,690 -
      20-05-2019 3.157,200 3.113,160 3.118,660 3.129,670 -
      17-05-2019 3.170,960 3.124,170 3.124,170 3.124,170 -
      16-05-2019 3.165,460 3.088,380 3.115,910 3.118,660 -
      15-05-2019 3.198,490 3.104,900 3.173,710 3.124,170 -
      14-05-2019 3.192,980 3.102,150 3.104,900 3.154,440 -
      13-05-2019 3.151,690 3.088,380 3.088,380 3.121,410 -
      10-05-2019 3.176,470 3.093,890 3.148,940 3.121,410 -
      09-05-2019 3.176,470 3.110,400 3.157,200 3.115,910 -
      08-05-2019 3.217,750 3.165,460 3.203,990 3.165,460 -
      07-05-2019 3.259,040 3.187,480 3.259,040 3.187,480 -
      06-05-2019 3.286,570 3.206,740 3.286,570 3.234,270 -
      03-05-2019 3.366,390 3.314,090 3.363,640 3.300,330 -
      02-05-2019 3.404,930 3.371,900 3.399,420 3.371,900 -
      01-05-2019 3.448,970 3.393,920 3.440,710 3.407,680 -
      30-04-2019 3.448,970 3.393,920 3.440,710 3.407,680 -
      29-04-2019 3.391,170 3.314,090 3.352,630 3.385,660 -
      26-04-2019 3.391,170 3.314,090 3.352,630 3.385,660 -
      25-04-2019 3.391,170 3.314,090 3.352,630 3.385,660 -
      24-04-2019 3.391,170 3.338,870 3.358,140 3.371,900 -
      23-04-2019 3.421,440 3.360,890 3.380,160 3.369,150 -
      22-04-2019 3.393,920 3.363,640 3.363,640 3.391,170 -
      19-04-2019 3.393,920 3.363,640 3.363,640 3.391,170 -
      18-04-2019 3.393,920 3.363,640 3.363,640 3.391,170 -
      17-04-2019 3.448,970 3.371,900 3.418,690 3.371,900 -
      16-04-2019 3.448,970 3.391,170 3.396,670 3.437,960 -
      15-04-2019 3.429,700 3.385,660 3.388,410 3.413,190 -
      12-04-2019 3.465,490 3.388,410 3.424,200 3.418,690 -
      11-04-2019 3.487,510 3.347,120 3.363,640 3.448,970 -
      10-04-2019 3.385,660 3.325,100 3.338,870 3.385,660 -
      09-04-2019 3.360,890 3.319,600 3.347,120 3.341,620 -
      08-04-2019 3.371,900 3.333,360 3.371,900 3.355,380 -
      05-04-2019 3.360,890 3.303,080 3.303,080 3.352,630 -
      04-04-2019 3.360,890 3.316,850 3.333,360 3.336,110 -
      03-04-2019 3.358,140 3.283,820 3.283,820 3.352,630 -
      02-04-2019 3.314,090 3.270,050 3.278,310 3.303,080 -
      01-04-2019 3.316,850 3.275,560 3.281,060 3.303,080 -
      29-03-2019 3.314,090 3.261,800 3.270,050 3.286,570 -
      28-03-2019 3.289,320 3.198,490 3.198,490 3.283,820 -
      27-03-2019 3.226,010 3.179,220 3.181,970 3.209,500 -
      26-03-2019 3.217,750 3.107,650 3.110,400 3.187,480 -
      25-03-2019 3.115,910 3.066,360 3.096,640 3.115,910 -
      22-03-2019 3.115,910 3.066,360 3.096,640 3.115,910 -
      21-03-2019 3.102,150 3.058,110 3.058,110 3.102,150 -
      20-03-2019 3.060,860 3.025,070 3.058,110 3.060,860 -
      19-03-2019 3.085,630 3.047,090 3.060,860 3.069,120 -
      18-03-2019 3.082,880 3.008,560 3.008,560 3.077,370 -
      15-03-2019 3.055,350 3.014,060 3.019,570 3.033,330 -
      14-03-2019 3.044,340 2.959,010 2.972,780 3.041,590 -
      13-03-2019 2.964,520 2.931,490 2.931,490 2.961,770 -
      12-03-2019 2.972,780 2.934,240 2.956,260 2.945,250 -
      11-03-2019 2.959,010 2.906,710 2.945,250 2.959,010 -
      08-03-2019 2.959,010 2.906,710 2.945,250 2.959,010 -
      07-03-2019 2.972,780 2.917,720 2.934,240 2.936,990 -
      06-03-2019 2.964,520 2.931,490 2.950,750 2.936,990 -
      05-03-2019 2.997,550 2.945,250 2.950,750 2.945,250 -
      04-03-2019 3.038,840 2.948,000 3.027,830 2.959,010 -
      01-03-2019 3.069,120 2.997,550 3.049,850 3.014,060 -
      28-02-2019 3.096,640 3.066,360 3.066,360 3.069,120 -
      27-02-2019 3.088,380 3.055,350 3.088,380 3.082,880 -
      26-02-2019 3.082,880 3.003,050 3.027,830 3.082,880 -
      25-02-2019 3.047,090 2.981,030 2.986,540 3.041,590 -
      22-02-2019 2.975,530 2.939,740 2.945,250 2.970,020 -
      21-02-2019 2.972,780 2.906,710 2.942,500 2.928,730 -
      20-02-2019 2.956,260 2.903,960 2.945,250 2.945,250 -
      19-02-2019 2.959,010 2.928,730 2.945,250 2.931,490 -
      18-02-2019 2.939,740 2.890,200 2.925,980 2.939,740 -
      15-02-2019 2.914,970 2.890,200 2.895,700 2.903,960 -
      14-02-2019 2.925,980 2.876,440 2.890,200 2.876,440 -
      13-02-2019 2.903,960 2.862,670 2.890,200 2.873,680 -
      12-02-2019 2.920,480 2.859,920 2.903,960 2.876,440 -
      11-02-2019 2.931,490 2.892,950 2.901,210 2.917,720 -
      08-02-2019 2.925,980 2.890,200 2.903,960 2.909,470 -
      07-02-2019 2.950,750 2.898,460 2.942,500 2.898,460 -
      06-02-2019 2.967,270 2.928,730 2.942,500 2.934,240 -
      05-02-2019 2.989,290 2.925,980 2.950,750 2.945,250 -
      04-02-2019 3.011,310 2.945,250 2.994,800 2.956,260 -
      01-02-2019 3.025,070 3.000,300 3.016,820 3.025,070 -
      31-01-2019 3.038,840 2.986,540 3.038,840 3.014,060 -
      30-01-2019 3.058,110 3.011,310 3.058,110 3.025,070 -
      29-01-2019 3.071,870 2.972,780 2.972,780 3.071,870 -
      28-01-2019 3.033,330 2.994,800 3.033,330 3.003,050 -
      25-01-2019 3.058,110 3.016,820 3.058,110 3.038,840 -
      24-01-2019 3.055,350 3.008,560 3.041,590 3.055,350 -
      23-01-2019 3.052,600 2.994,800 3.008,560 3.052,600 -
      22-01-2019 3.030,580 2.928,730 2.928,730 3.030,580 -
      21-01-2019 2.953,510 2.906,710 2.928,730 2.945,250 -
      18-01-2019 2.967,270 2.890,200 2.953,510 2.945,250 -
      17-01-2019 2.983,790 2.948,000 2.961,770 2.970,020 -
      16-01-2019 2.975,530 2.945,250 2.950,750 2.972,780 -
      15-01-2019 3.000,300 2.942,500 2.992,040 2.964,520 -
      14-01-2019 3.000,300 2.923,230 2.948,000 3.000,300 -
      11-01-2019 2.972,780 2.909,470 2.931,490 2.972,780 -
      10-01-2019 2.964,520 2.928,730 2.948,000 2.953,510 -
      09-01-2019 2.972,780 2.887,450 2.887,450 2.972,780 -
      08-01-2019 2.903,960 2.870,930 2.901,210 2.903,960 -
      07-01-2019 2.912,220 2.854,410 2.909,470 2.903,960 -
      04-01-2019 2.914,970 2.727,800 2.727,800 2.914,970 -
      03-01-2019 2.766,330 2.628,700 2.628,700 2.766,330 -
      02-01-2019 2.687,880 2.614,940 2.634,210 2.647,970 -
      01-01-2019 2.661,730 2.620,450 2.650,720 2.620,450 -
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.