LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
ΔΤΡ
(ΔΤΡ)
690,860 €
(%)
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
  • ΔΤΡ
  • 690,860 €
    (%)
  • 670,650
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 21-08-2019 , 17:56:19
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      21-08-2019 690,860 670,010 670,650 690,860 -
      20-08-2019 681,060 657,820 676,100 667,720 -
      19-08-2019 674,930 630,320 631,790 670,380 -
      16-08-2019 631,420 605,170 613,540 616,240 -
      15-08-2019 672,420 610,340 663,250 617,550 -
      14-08-2019 672,420 610,340 663,250 617,550 -
      13-08-2019 659,420 626,240 658,840 655,850 -
      12-08-2019 706,900 663,090 702,000 667,060 -
      09-08-2019 718,580 695,550 714,950 701,080 -
      08-08-2019 720,460 685,550 709,820 711,330 -
      07-08-2019 731,840 701,230 718,910 701,230 -
      06-08-2019 736,140 701,620 723,080 707,810 -
      05-08-2019 778,680 723,120 778,680 723,400 -
      02-08-2019 802,150 784,210 801,500 787,610 -
      01-08-2019 825,610 811,390 819,620 811,650 -
      31-07-2019 831,140 799,060 807,950 828,240 -
      30-07-2019 817,680 783,430 806,270 807,150 -
      29-07-2019 806,510 786,380 787,400 806,510 -
      26-07-2019 789,420 771,340 774,440 782,710 -
      25-07-2019 783,120 762,290 765,700 775,240 -
      24-07-2019 764,790 743,560 753,890 757,190 -
      23-07-2019 755,000 730,880 752,480 749,940 -
      22-07-2019 782,440 745,030 776,470 751,860 -
      19-07-2019 784,970 765,700 767,230 769,560 -
      18-07-2019 774,260 752,740 752,740 763,750 -
      17-07-2019 759,120 740,070 744,550 754,110 -
      16-07-2019 750,830 727,640 731,090 741,060 -
      15-07-2019 748,730 721,020 744,000 732,780 -
      12-07-2019 760,250 713,320 755,330 736,490 -
      11-07-2019 781,780 741,230 777,560 754,860 -
      10-07-2019 774,060 734,150 734,150 769,790 -
      09-07-2019 780,190 734,960 774,530 736,280 -
      08-07-2019 847,120 782,430 847,120 786,720 -
      05-07-2019 838,360 824,690 837,390 837,740 -
      04-07-2019 832,980 818,640 824,580 830,020 -
      03-07-2019 824,470 799,690 805,750 817,160 -
      02-07-2019 810,530 793,720 810,530 802,250 -
      01-07-2019 815,770 798,640 814,840 808,170 -
      28-06-2019 806,280 764,370 778,650 806,280 -
      27-06-2019 787,950 761,290 782,500 773,650 -
      26-06-2019 772,060 745,860 756,410 771,670 -
      25-06-2019 777,260 745,970 770,730 757,230 -
      24-06-2019 771,960 760,850 760,850 770,000 -
      21-06-2019 760,320 734,020 746,680 750,990 -
      20-06-2019 783,080 752,250 778,370 757,400 -
      19-06-2019 798,080 766,230 796,320 773,680 -
      18-06-2019 792,930 765,590 792,480 791,420 -
      17-06-2019 806,310 786,250 795,840 794,390 -
      14-06-2019 806,310 786,250 795,840 794,390 -
      13-06-2019 804,210 779,040 785,500 797,690 -
      12-06-2019 788,980 772,040 782,660 787,760 -
      11-06-2019 798,690 782,700 791,570 787,660 -
      10-06-2019 794,940 743,160 743,280 782,280 -
      07-06-2019 744,540 721,420 736,780 737,710 -
      06-06-2019 759,390 728,740 743,600 737,570 -
      05-06-2019 748,730 715,500 731,690 745,080 -
      04-06-2019 789,660 720,730 789,540 725,940 -
      03-06-2019 799,510 767,780 779,020 791,150 -
      31-05-2019 786,690 736,290 748,310 786,690 -
      30-05-2019 762,170 717,820 717,820 759,970 -
      29-05-2019 713,810 694,770 702,320 712,870 -
      28-05-2019 714,180 661,380 674,770 712,190 -
      27-05-2019 673,110 614,920 614,920 667,790 -
      24-05-2019 601,840 590,890 599,810 597,070 -
      23-05-2019 609,380 590,180 609,300 596,640 -
      22-05-2019 633,030 612,370 614,410 612,370 -
      21-05-2019 613,410 596,460 596,460 613,410 -
      20-05-2019 601,400 588,200 600,370 588,200 -
      17-05-2019 602,380 588,890 599,790 599,200 -
      16-05-2019 606,000 593,500 596,830 598,570 -
      15-05-2019 616,630 593,350 609,680 594,240 -
      14-05-2019 611,270 585,820 589,520 603,820 -
      13-05-2019 601,060 581,350 594,260 583,080 -
      10-05-2019 606,120 583,780 583,860 598,980 -
      09-05-2019 593,710 567,360 593,710 578,290 -
      08-05-2019 619,990 595,700 617,560 595,700 -
      07-05-2019 629,410 615,360 615,360 620,720 -
      06-05-2019 626,680 610,530 625,450 612,850 -
      03-05-2019 641,550 634,370 637,140 638,270 -
      02-05-2019 645,280 633,500 638,170 635,850 -
      01-05-2019 649,250 623,180 642,290 638,580 -
      30-04-2019 649,250 623,180 642,290 638,580 -
      29-04-2019 652,770 643,440 645,430 647,060 -
      26-04-2019 652,770 643,440 645,430 647,060 -
      25-04-2019 652,770 643,440 645,430 647,060 -
      24-04-2019 654,850 614,250 652,900 648,520 -
      23-04-2019 670,320 651,450 656,410 651,450 -
      22-04-2019 652,890 630,530 639,770 652,300 -
      19-04-2019 652,890 630,530 639,770 652,300 -
      18-04-2019 652,890 630,530 639,770 652,300 -
      17-04-2019 650,470 636,960 648,100 641,610 -
      16-04-2019 660,940 634,740 660,060 647,530 -
      15-04-2019 661,730 648,050 648,880 658,720 -
      12-04-2019 650,800 640,750 650,800 641,010 -
      11-04-2019 648,820 631,560 631,670 645,110 -
      10-04-2019 633,530 613,160 630,370 630,100 -
      09-04-2019 639,240 619,580 624,270 628,100 -
      08-04-2019 631,790 612,270 630,490 621,080 -
      05-04-2019 631,180 599,000 599,000 624,140 -
      04-04-2019 614,410 594,750 611,790 597,920 -
      03-04-2019 618,650 596,540 597,130 612,450 -
      02-04-2019 605,290 587,060 600,700 591,850 -
      01-04-2019 608,610 554,230 554,230 595,190 -
      29-03-2019 552,200 533,640 538,010 552,200 -
      28-03-2019 547,220 534,550 546,500 540,180 -
      27-03-2019 551,920 539,700 540,030 541,380 -
      26-03-2019 546,360 518,650 532,310 534,210 -
      25-03-2019 578,770 535,770 578,770 535,770 -
      22-03-2019 578,770 535,770 578,770 535,770 -
      21-03-2019 580,950 562,840 565,790 571,290 -
      20-03-2019 572,030 548,070 562,700 561,250 -
      19-03-2019 593,580 561,880 589,210 562,060 -
      18-03-2019 603,740 587,490 589,890 587,490 -
      15-03-2019 596,060 580,250 587,020 584,650 -
      14-03-2019 588,500 558,080 562,110 582,110 -
      13-03-2019 561,890 543,420 550,540 561,890 -
      12-03-2019 551,010 532,950 532,950 550,070 -
      11-03-2019 551,170 522,060 551,170 530,270 -
      08-03-2019 551,170 522,060 551,170 530,270 -
      07-03-2019 575,530 545,110 556,750 552,400 -
      06-03-2019 555,870 525,070 531,900 552,960 -
      05-03-2019 538,740 512,240 534,200 526,490 -
      04-03-2019 575,440 529,390 561,090 531,520 -
      01-03-2019 572,090 538,710 553,430 548,770 -
      28-02-2019 554,490 496,290 498,700 545,990 -
      27-02-2019 503,040 487,120 492,020 499,770 -
      26-02-2019 502,120 485,520 496,610 495,940 -
      25-02-2019 497,470 465,500 465,500 496,310 -
      22-02-2019 475,100 455,950 473,150 462,770 -
      21-02-2019 473,750 456,450 456,450 470,200 -
      20-02-2019 458,760 446,120 451,850 456,010 -
      19-02-2019 470,030 452,850 457,350 452,970 -
      18-02-2019 450,540 429,520 429,620 450,540 -
      15-02-2019 424,280 417,390 418,080 424,240 -
      14-02-2019 430,030 416,390 416,390 419,960 -
      13-02-2019 422,200 414,890 419,660 416,490 -
      12-02-2019 422,210 413,170 413,820 417,580 -
      11-02-2019 414,230 394,010 399,380 411,210 -
      08-02-2019 405,330 387,610 395,530 400,580 -
      07-02-2019 410,870 393,010 406,820 397,870 -
      06-02-2019 420,490 409,540 411,120 409,550 -
      05-02-2019 410,860 391,930 397,820 408,370 -
      04-02-2019 401,610 389,150 390,840 394,920 -
      01-02-2019 388,180 369,760 369,760 384,940 -
      31-01-2019 388,690 372,050 385,710 380,150 -
      30-01-2019 390,120 379,790 386,020 383,740 -
      29-01-2019 385,200 373,870 381,700 382,900 -
      28-01-2019 400,430 379,820 388,970 382,610 -
      25-01-2019 402,910 379,430 392,730 387,690 -
      24-01-2019 391,530 374,010 385,360 389,100 -
      23-01-2019 396,570 384,900 390,620 387,020 -
      22-01-2019 392,760 368,810 370,560 390,200 -
      21-01-2019 387,340 368,220 385,430 372,200 -
      18-01-2019 389,720 363,540 378,620 382,760 -
      17-01-2019 408,980 378,430 404,920 378,480 -
      16-01-2019 418,340 401,590 412,450 403,120 -
      15-01-2019 439,740 402,570 436,320 411,730 -
      14-01-2019 444,610 430,410 444,350 433,660 -
      11-01-2019 461,280 445,840 457,770 452,510 -
      10-01-2019 472,090 455,000 463,040 458,950 -
      09-01-2019 469,340 446,020 446,020 469,340 -
      08-01-2019 446,270 431,800 432,820 445,450 -
      07-01-2019 432,430 424,560 425,560 429,420 -
      04-01-2019 431,620 421,950 425,060 426,350 -
      03-01-2019 429,860 417,720 425,400 423,920 -
      02-01-2019 433,450 419,460 433,450 427,440 -
      01-01-2019 439,650 408,790 418,560 439,630 -
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.