LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
ΔΤΠ
(ΔΤΠ)
11132,560 €
(%)
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
  • ΔΤΠ
  • 11132,560 €
    (%)
  • 11.083,090
  • -
  • -
  • 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 11.230,170 11.068,210 11.083,090 11.132,560 -
      20-08-2019 11.168,660 11.045,410 11.168,040 11.108,950 -
      19-08-2019 11.191,010 11.071,460 11.187,790 11.167,470 -
      16-08-2019 11.149,760 10.982,180 11.149,700 11.028,950 -
      15-08-2019 11.318,970 11.002,560 11.240,140 11.009,320 -
      14-08-2019 11.318,970 11.002,560 11.240,140 11.009,320 -
      13-08-2019 11.388,780 11.077,550 11.188,360 11.239,510 -
      12-08-2019 11.295,650 10.949,640 11.202,300 11.258,550 -
      09-08-2019 11.363,110 11.079,460 11.286,700 11.154,270 -
      08-08-2019 11.336,430 10.877,980 11.242,190 11.264,530 -
      07-08-2019 11.433,260 11.282,770 11.299,610 11.304,940 -
      06-08-2019 11.382,170 11.169,720 11.169,720 11.299,550 -
      05-08-2019 11.497,110 11.233,750 11.488,780 11.233,750 -
      02-08-2019 11.718,750 11.592,900 11.600,530 11.614,390 -
      01-08-2019 11.785,880 11.646,150 11.675,080 11.785,250 -
      31-07-2019 11.725,960 11.613,760 11.725,960 11.675,200 -
      30-07-2019 11.853,290 11.685,120 11.787,370 11.792,460 -
      29-07-2019 11.911,850 11.785,900 11.811,330 11.791,060 -
      26-07-2019 11.801,120 11.583,190 11.705,110 11.763,310 -
      25-07-2019 11.809,440 11.499,950 11.592,780 11.705,520 -
      24-07-2019 11.600,900 11.422,790 11.600,900 11.510,560 -
      23-07-2019 11.617,560 11.387,970 11.492,670 11.599,950 -
      22-07-2019 11.444,060 11.289,700 11.356,190 11.381,840 -
      19-07-2019 11.530,220 11.289,480 11.455,070 11.359,890 -
      18-07-2019 11.455,610 11.258,980 11.306,380 11.432,910 -
      17-07-2019 11.461,540 11.213,550 11.282,790 11.461,540 -
      16-07-2019 11.216,460 11.087,490 11.135,510 11.194,130 -
      15-07-2019 11.448,610 11.167,890 11.448,610 11.275,900 -
      12-07-2019 11.553,940 11.377,020 11.553,940 11.449,220 -
      11-07-2019 11.835,450 11.507,560 11.511,970 11.555,200 -
      10-07-2019 11.749,950 11.524,360 11.597,240 11.560,000 -
      09-07-2019 12.047,700 11.559,720 11.973,420 11.708,070 -
      08-07-2019 12.270,960 11.892,390 12.090,300 11.973,600 -
      05-07-2019 12.361,990 12.012,170 12.310,120 12.108,650 -
      04-07-2019 13.079,150 11.973,940 13.079,150 12.387,700 -
      03-07-2019 13.120,060 12.787,360 12.898,340 13.078,740 -
      02-07-2019 12.945,080 12.731,130 12.731,440 12.820,760 -
      01-07-2019 13.047,240 12.588,680 13.047,240 12.753,610 -
      28-06-2019 13.047,950 12.611,640 13.047,890 12.936,410 -
      27-06-2019 12.894,990 12.566,680 12.894,990 12.841,010 -
      26-06-2019 12.854,350 12.455,610 12.474,080 12.854,350 -
      25-06-2019 12.596,000 12.436,930 12.471,680 12.596,000 -
      24-06-2019 12.599,100 12.435,330 12.597,880 12.472,400 -
      21-06-2019 12.634,420 12.362,410 12.421,890 12.598,880 -
      20-06-2019 12.617,530 12.216,510 12.216,510 12.421,870 -
      19-06-2019 12.241,560 12.108,670 12.179,570 12.216,680 -
      18-06-2019 12.414,790 12.151,200 12.193,660 12.315,630 -
      17-06-2019 12.259,990 12.093,350 12.259,990 12.192,830 -
      14-06-2019 12.259,990 12.093,350 12.259,990 12.192,830 -
      13-06-2019 12.348,430 12.230,280 12.340,050 12.259,890 -
      12-06-2019 12.361,780 12.246,150 12.264,510 12.340,310 -
      11-06-2019 12.345,800 12.191,200 12.191,200 12.268,040 -
      10-06-2019 12.307,400 12.130,290 12.203,180 12.191,450 -
      07-06-2019 12.299,050 12.150,830 12.193,830 12.221,620 -
      06-06-2019 12.201,570 12.044,960 12.152,990 12.134,820 -
      05-06-2019 12.256,630 12.023,560 12.065,190 12.152,910 -
      04-06-2019 12.078,730 11.923,920 11.932,210 12.043,060 -
      03-06-2019 11.969,950 11.748,100 11.957,370 11.803,130 -
      31-05-2019 12.081,690 11.833,100 12.063,650 11.927,860 -
      30-05-2019 12.168,760 11.983,830 11.984,930 12.064,910 -
      29-05-2019 12.108,250 11.852,880 12.104,570 11.997,500 -
      28-05-2019 12.170,780 11.943,320 12.147,630 11.982,860 -
      27-05-2019 12.497,460 12.109,470 12.109,470 12.180,820 -
      24-05-2019 12.091,030 11.924,130 11.924,130 12.091,030 -
      23-05-2019 12.085,780 11.882,300 12.048,060 11.902,000 -
      22-05-2019 12.078,400 11.868,190 11.927,200 12.048,690 -
      21-05-2019 11.857,250 11.543,460 11.543,460 11.757,550 -
      20-05-2019 12.307,260 11.214,900 12.250,340 11.491,830 -
      17-05-2019 12.195,780 12.085,850 12.107,660 12.169,210 -
      16-05-2019 12.029,090 11.864,140 11.981,100 11.971,200 -
      15-05-2019 12.088,100 11.862,820 11.941,360 11.899,960 -
      14-05-2019 11.830,720 11.678,430 11.679,100 11.830,720 -
      13-05-2019 11.830,380 11.641,720 11.807,730 11.642,220 -
      10-05-2019 11.939,510 11.792,220 11.939,510 11.807,410 -
      09-05-2019 12.001,750 11.889,850 11.948,110 11.938,870 -
      08-05-2019 12.019,250 11.865,900 12.019,250 11.947,430 -
      07-05-2019 12.108,500 11.852,920 11.883,000 12.019,400 -
      06-05-2019 12.163,020 11.797,480 12.019,230 11.882,360 -
      03-05-2019 12.089,510 11.964,480 12.089,510 12.020,180 -
      02-05-2019 12.310,220 12.033,180 12.125,360 12.162,930 -
      01-05-2019 11.910,900 11.815,580 11.904,420 11.910,900 -
      30-04-2019 11.910,900 11.815,580 11.904,420 11.910,900 -
      29-04-2019 11.997,520 11.808,230 11.918,330 11.904,110 -
      26-04-2019 11.997,520 11.808,230 11.918,330 11.904,110 -
      25-04-2019 11.997,520 11.808,230 11.918,330 11.904,110 -
      24-04-2019 11.953,750 11.784,580 11.953,750 11.918,390 -
      23-04-2019 11.953,120 11.633,990 11.634,620 11.953,120 -
      22-04-2019 11.662,730 11.557,960 11.605,540 11.634,850 -
      19-04-2019 11.662,730 11.557,960 11.605,540 11.634,850 -
      18-04-2019 11.662,730 11.557,960 11.605,540 11.634,850 -
      17-04-2019 11.612,270 11.487,140 11.611,430 11.606,620 -
      16-04-2019 11.611,110 11.441,590 11.494,480 11.611,110 -
      15-04-2019 11.526,770 11.298,980 11.298,980 11.446,550 -
      12-04-2019 11.244,210 11.095,920 11.095,920 11.195,120 -
      11-04-2019 11.258,540 11.095,910 11.200,540 11.095,910 -
      10-04-2019 11.200,830 11.071,770 11.072,400 11.200,460 -
      09-04-2019 11.109,500 10.983,160 11.074,730 10.983,160 -
      08-04-2019 11.159,920 11.059,930 11.159,920 11.059,930 -
      05-04-2019 11.222,620 11.145,640 11.222,620 11.193,240 -
      04-04-2019 11.362,970 11.199,880 11.362,970 11.222,570 -
      03-04-2019 11.491,330 11.354,300 11.487,640 11.380,930 -
      02-04-2019 11.557,210 11.426,640 11.507,980 11.486,850 -
      01-04-2019 11.533,300 11.360,710 11.360,710 11.367,880 -
      29-03-2019 11.450,930 11.229,600 11.450,930 11.361,650 -
      28-03-2019 11.552,660 11.355,710 11.429,850 11.451,250 -
      27-03-2019 11.491,040 11.362,330 11.467,470 11.429,890 -
      26-03-2019 11.481,940 11.340,590 11.366,080 11.467,360 -
      25-03-2019 11.420,360 11.248,160 11.375,860 11.351,340 -
      22-03-2019 11.420,360 11.248,160 11.375,860 11.351,340 -
      21-03-2019 11.336,130 11.158,710 11.158,710 11.195,390 -
      20-03-2019 11.521,920 11.269,150 11.493,270 11.343,050 -
      19-03-2019 11.593,050 11.463,280 11.463,280 11.494,220 -
      18-03-2019 11.534,690 11.401,270 11.401,570 11.463,250 -
      15-03-2019 11.463,540 11.365,280 11.446,720 11.401,350 -
      14-03-2019 11.516,300 11.414,410 11.414,410 11.446,820 -
      13-03-2019 11.525,700 11.384,040 11.463,630 11.415,170 -
      12-03-2019 11.463,580 11.315,720 11.333,970 11.463,580 -
      11-03-2019 11.219,680 11.133,710 11.148,680 11.219,680 -
      08-03-2019 11.219,680 11.133,710 11.148,680 11.219,680 -
      07-03-2019 11.242,110 11.142,350 11.202,190 11.150,100 -
      06-03-2019 11.257,690 11.164,120 11.175,910 11.202,090 -
      05-03-2019 11.311,890 11.168,610 11.233,620 11.205,400 -
      04-03-2019 11.282,740 11.187,360 11.231,140 11.234,410 -
      01-03-2019 11.231,510 11.016,310 11.016,470 11.231,130 -
      28-02-2019 11.167,660 11.004,710 11.167,660 11.016,460 -
      27-02-2019 11.407,650 11.149,110 11.389,070 11.167,570 -
      26-02-2019 11.393,730 11.283,030 11.305,000 11.389,040 -
      25-02-2019 11.477,560 11.304,990 11.370,960 11.304,990 -
      22-02-2019 11.371,770 11.267,230 11.304,290 11.371,590 -
      21-02-2019 11.400,220 11.182,700 11.183,210 11.304,270 -
      20-02-2019 11.295,020 11.182,670 11.253,570 11.182,940 -
      19-02-2019 11.367,520 10.910,070 10.935,520 11.253,480 -
      18-02-2019 11.002,280 10.762,920 10.818,140 10.902,340 -
      15-02-2019 10.927,180 10.648,840 10.818,500 10.818,050 -
      14-02-2019 11.345,600 10.619,160 11.345,600 10.796,380 -
      13-02-2019 11.364,070 11.090,770 11.153,570 11.345,450 -
      12-02-2019 11.321,560 11.094,940 11.188,270 11.153,490 -
      11-02-2019 11.220,650 11.071,560 11.071,560 11.132,970 -
      08-02-2019 11.278,190 11.062,890 11.248,240 11.071,400 -
      07-02-2019 11.304,770 11.195,430 11.304,640 11.248,110 -
      06-02-2019 11.370,950 11.271,580 11.334,000 11.304,480 -
      05-02-2019 11.368,210 11.143,140 11.260,740 11.333,990 -
      04-02-2019 11.367,970 11.185,450 11.185,840 11.367,660 -
      01-02-2019 11.207,690 10.884,210 10.884,210 11.185,650 -
      31-01-2019 11.015,100 10.833,750 10.834,210 10.884,630 -
      30-01-2019 10.920,200 10.780,750 10.814,020 10.834,130 -
      29-01-2019 10.965,870 10.639,940 10.876,150 10.814,120 -
      28-01-2019 10.953,860 10.860,070 10.860,070 10.875,920 -
      25-01-2019 10.923,650 10.835,730 10.889,410 10.859,970 -
      24-01-2019 10.952,640 10.812,760 10.925,910 10.889,370 -
      23-01-2019 10.961,760 10.797,340 10.797,340 10.925,190 -
      22-01-2019 10.908,470 10.766,790 10.770,430 10.797,530 -
      21-01-2019 10.815,200 10.725,460 10.777,190 10.770,300 -
      18-01-2019 10.797,890 10.642,620 10.738,730 10.777,150 -
      17-01-2019 10.662,390 10.565,210 10.566,170 10.639,160 -
      16-01-2019 10.702,580 10.532,400 10.683,810 10.702,580 -
      15-01-2019 10.635,770 10.440,500 10.635,760 10.554,780 -
      14-01-2019 10.661,440 10.483,580 10.523,630 10.635,730 -
      11-01-2019 10.523,580 10.154,760 10.155,640 10.523,580 -
      10-01-2019 10.354,830 10.125,950 10.352,750 10.155,240 -
      09-01-2019 10.354,060 10.140,140 10.167,510 10.354,060 -
      08-01-2019 10.222,460 10.122,100 10.122,100 10.167,490 -
      07-01-2019 10.282,000 10.075,450 10.076,450 10.121,870 -
      04-01-2019 10.135,290 10.046,420 10.122,570 10.076,320 -
      03-01-2019 10.159,230 10.000,700 10.158,510 10.045,150 -
      02-01-2019 10.210,530 10.070,270 10.140,310 10.158,610 -
      01-01-2019 10.195,730 10.110,820 10.177,460 10.110,820 -
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.