LIBERALL
THINK TANKST
ΥΓΕΙΑY
Πέμπτη 20/06/19
4ος χρόνος, ημέρα 1327η
ΔΤΡ
(ΔΤΡ)
773,680 €
(%)
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
  • 773,680 €
    (%)
  • 796,320
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 19-06-2019 , 17:56:04
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      30-12-2016 837,940 814,220 814,220 837,940 -
      29-12-2016 823,530 812,620 816,950 814,100 -
      28-12-2016 844,770 814,700 824,250 815,720 -
      27-12-2016 858,460 816,040 816,040 822,880 -
      26-12-2016 810,000 786,350 806,410 801,640 -
      23-12-2016 810,000 786,350 806,410 801,640 -
      22-12-2016 832,830 801,880 832,380 807,550 -
      21-12-2016 845,300 817,180 817,180 839,880 -
      20-12-2016 817,810 785,910 803,520 803,720 -
      19-12-2016 842,140 800,490 842,140 804,750 -
      16-12-2016 861,370 798,440 798,440 861,370 -
      15-12-2016 800,200 757,670 797,660 788,290 -
      14-12-2016 869,220 800,540 869,220 809,450 -
      13-12-2016 882,710 859,560 874,400 875,780 -
      12-12-2016 883,820 862,300 866,240 872,700 -
      09-12-2016 885,970 857,900 885,320 872,830 -
      08-12-2016 912,140 879,220 892,170 896,260 -
      07-12-2016 899,070 836,250 836,250 877,460 -
      06-12-2016 834,380 791,920 822,310 823,190 -
      05-12-2016 834,320 793,940 793,940 818,330 -
      02-12-2016 805,370 775,950 805,370 794,610 -
      01-12-2016 834,890 795,550 832,990 809,900 -
      30-11-2016 844,810 778,500 781,640 827,700 -
      29-11-2016 787,500 721,020 729,490 767,580 -
      28-11-2016 779,830 726,260 779,590 730,250 -
      25-11-2016 802,430 769,510 793,850 790,070 -
      24-11-2016 833,950 795,060 833,950 795,060 -
      23-11-2016 851,060 827,280 841,770 838,960 -
      22-11-2016 845,770 766,360 789,130 843,240 -
      21-11-2016 806,800 776,320 779,240 786,900 -
      18-11-2016 772,610 711,940 718,830 770,330 -
      17-11-2016 727,290 687,530 691,310 719,210 -
      16-11-2016 687,470 647,650 647,650 685,850 -
      15-11-2016 656,810 638,700 656,810 642,800 -
      14-11-2016 668,730 648,500 661,510 648,500 -
      11-11-2016 677,190 653,390 671,480 653,390 -
      10-11-2016 686,920 665,580 667,800 669,250 -
      09-11-2016 652,910 624,110 636,900 652,890 -
      08-11-2016 664,060 649,940 654,290 651,840 -
      07-11-2016 659,100 638,890 638,890 649,470 -
      04-11-2016 638,100 624,370 631,570 624,730 -
      03-11-2016 645,570 627,900 632,030 633,800 -
      02-11-2016 644,430 633,500 634,710 633,500 -
      01-11-2016 669,790 639,910 666,780 640,870 -
      31-10-2016 675,660 650,680 658,020 664,950 -
      28-10-2016 662,960 649,990 652,370 660,510 -
      27-10-2016 662,960 649,990 652,370 660,510 -
      26-10-2016 664,450 648,680 651,960 654,430 -
      25-10-2016 672,310 654,310 670,240 654,310 -
      24-10-2016 688,620 661,380 679,000 666,540 -
      21-10-2016 689,640 674,960 688,690 678,290 -
      20-10-2016 692,730 680,170 680,240 689,170 -
      18-10-2016 705,530 688,490 690,060 688,670 -
      17-10-2016 695,060 681,250 685,990 682,700 -
      14-10-2016 698,620 663,020 667,140 692,680 -
      13-10-2016 683,490 661,950 683,490 661,950 -
      12-10-2016 698,040 682,010 688,890 688,400 -
      11-10-2016 702,370 675,350 679,270 688,370 -
      10-10-2016 695,750 659,920 659,920 692,800 -
      07-10-2016 665,260 645,480 649,710 664,140 -
      06-10-2016 658,400 642,890 655,570 650,660 -
      05-10-2016 664,660 649,390 650,620 652,320 -
      04-10-2016 659,670 640,880 644,160 659,430 -
      03-10-2016 644,210 628,890 635,820 639,650 -
      30-09-2016 634,240 604,860 631,400 628,530 -
      29-09-2016 645,970 628,980 639,840 634,720 -
      28-09-2016 656,050 628,490 647,950 628,490 -
      27-09-2016 648,660 623,880 642,340 637,690 -
      26-09-2016 672,040 635,930 672,040 639,700 -
      23-09-2016 686,540 670,270 676,130 681,210 -
      22-09-2016 677,870 655,860 657,710 676,510 -
      21-09-2016 655,890 639,830 640,830 648,260 -
      20-09-2016 637,930 625,250 626,150 633,040 -
      19-09-2016 648,910 624,630 636,820 625,310 -
      16-09-2016 633,120 614,080 628,790 628,770 -
      15-09-2016 664,430 626,030 664,430 629,550 -
      14-09-2016 672,440 654,020 660,340 659,420 -
      13-09-2016 668,250 647,580 656,560 661,480 -
      12-09-2016 669,910 625,790 669,910 653,350 -
      09-09-2016 700,590 679,260 695,930 680,420 -
      08-09-2016 707,010 686,410 697,230 696,670 -
      07-09-2016 717,520 688,040 705,690 692,910 -
      06-09-2016 714,580 694,250 714,410 708,180 -
      05-09-2016 740,370 706,760 736,500 715,050 -
      02-09-2016 736,830 720,610 731,160 735,190 -
      01-09-2016 764,410 703,530 713,360 726,310 -
      31-08-2016 729,650 631,640 631,640 707,850 -
      30-08-2016 647,580 625,980 641,450 629,570 -
      29-08-2016 645,250 625,820 642,060 637,050 -
      26-08-2016 652,570 638,290 648,320 639,470 -
      25-08-2016 650,910 638,440 639,670 650,910 -
      24-08-2016 644,070 623,510 631,310 644,070 -
      23-08-2016 654,930 633,550 635,740 641,060 -
      22-08-2016 633,680 613,550 619,320 633,680 -
      19-08-2016 640,270 614,510 639,250 615,870 -
      18-08-2016 647,100 630,950 632,390 640,250 -
      17-08-2016 647,780 631,210 644,870 631,210 -
      16-08-2016 662,160 640,340 654,290 640,340 -
      15-08-2016 664,790 653,010 660,850 653,530 -
      12-08-2016 664,790 653,010 660,850 653,530 -
      11-08-2016 666,470 647,890 666,470 658,860 -
      10-08-2016 669,370 657,280 659,140 663,420 -
      09-08-2016 661,700 651,550 659,420 657,620 -
      08-08-2016 672,140 656,170 666,370 656,170 -
      05-08-2016 669,830 659,300 668,040 662,200 -
      04-08-2016 665,950 641,840 643,240 656,070 -
      03-08-2016 644,130 613,090 632,190 633,170 -
      02-08-2016 684,870 621,120 684,870 624,490 -
      01-08-2016 731,660 681,310 715,200 685,080 -
      29-07-2016 709,780 651,620 651,620 707,500 -
      28-07-2016 698,830 651,700 694,940 654,050 -
      27-07-2016 703,040 684,450 693,900 694,920 -
      26-07-2016 698,810 680,130 693,330 691,450 -
      25-07-2016 735,180 696,560 735,180 696,560 -
      22-07-2016 735,460 718,040 721,000 734,440 -
      21-07-2016 732,650 719,130 731,490 722,050 -
      20-07-2016 761,730 731,360 746,780 731,360 -
      19-07-2016 744,490 712,280 720,360 734,590 -
      18-07-2016 754,650 714,840 737,980 718,440 -
      15-07-2016 757,170 715,160 746,960 740,950 -
      14-07-2016 774,830 748,880 758,320 756,510 -
      13-07-2016 774,150 718,560 731,330 740,830 -
      12-07-2016 721,280 693,210 704,560 717,620 -
      11-07-2016 698,740 663,630 676,930 698,740 -
      08-07-2016 675,940 601,860 633,620 669,530 -
      07-07-2016 629,800 606,560 608,400 629,300 -
      06-07-2016 606,120 563,210 574,390 602,900 -
      05-07-2016 630,520 576,150 623,820 577,340 -
      04-07-2016 676,950 616,940 669,080 639,490 -
      01-07-2016 725,680 665,000 705,110 665,420 -
      30-06-2016 718,570 677,650 714,270 690,530 -
      29-06-2016 756,120 708,310 731,460 725,290 -
      28-06-2016 747,060 665,790 665,790 724,940 -
      27-06-2016 740,790 646,780 734,810 665,790 -
      24-06-2016 1.032,920 724,870 1.032,920 726,370 -
      23-06-2016 1.034,350 986,810 987,130 1.032,920 -
      22-06-2016 977,990 933,460 965,730 977,990 -
      21-06-2016 1.005,910 884,700 884,700 961,130 -
      20-06-2016 44,820 37,860 37,860 44,240 -
      17-06-2016 44,820 37,860 37,860 44,400 -
      16-06-2016 41,760 37,330 41,570 37,860 -
      15-06-2016 45,760 41,900 44,970 41,900 -
      14-06-2016 44,280 41,760 43,140 44,040 -
      13-06-2016 47,740 42,970 47,740 44,010 -
      10-06-2016 53,600 47,670 53,600 47,740 -
      09-06-2016 54,100 52,900 53,580 52,900 -
      08-06-2016 55,810 52,410 55,500 53,460 -
      07-06-2016 54,980 52,980 52,990 54,980 -
      06-06-2016 56,000 52,390 55,210 52,390 -
      03-06-2016 55,540 53,030 53,030 54,720 -
      02-06-2016 55,320 52,420 54,510 52,770 -
      01-06-2016 56,380 53,650 55,370 54,440 -
      31-05-2016 58,400 54,920 56,570 54,920 -
      30-05-2016 56,360 52,980 54,600 55,910 -
      27-05-2016 58,080 54,810 57,480 54,930 -
      26-05-2016 58,720 55,520 58,370 57,410 -
      25-05-2016 61,540 56,160 59,980 57,420 -
      24-05-2016 61,290 56,980 61,290 59,440 -
      23-05-2016 61,990 59,430 59,620 61,880 -
      20-05-2016 58,980 56,370 56,430 58,910 -
      19-05-2016 56,930 55,080 56,160 55,840 -
      18-05-2016 57,860 54,870 55,660 56,420 -
      17-05-2016 56,410 54,650 54,820 55,610 -
      16-05-2016 55,060 53,420 53,690 53,620 -
      13-05-2016 55,930 54,260 55,160 54,420 -
      12-05-2016 55,790 53,000 53,070 55,480 -
      11-05-2016 54,970 53,390 54,970 53,390 -
      10-05-2016 55,210 51,330 51,330 54,780 -
      09-05-2016 52,430 49,870 50,230 51,330 -
      06-05-2016 51,740 49,880 51,190 50,230 -
      05-05-2016 50,500 47,480 47,770 50,200 -
      04-05-2016 48,550 46,160 46,160 46,860 -
      03-05-2016 46,980 44,050 46,610 45,490 -
      02-05-2016 46,980 44,050 46,610 45,490 -
      29-04-2016 46,980 44,050 46,610 45,490 -
      28-04-2016 46,980 44,050 46,610 45,490 -
      27-04-2016 50,020 43,700 50,020 46,290 -
      26-04-2016 50,580 47,560 48,950 50,020 -
      25-04-2016 52,920 49,630 52,150 49,970 -
      22-04-2016 52,320 48,700 49,890 51,840 -
      21-04-2016 49,720 43,510 44,690 49,720 -
      20-04-2016 45,850 44,230 44,230 44,930 -
      19-04-2016 45,690 43,620 44,090 44,480 -
      18-04-2016 45,200 44,430 45,070 44,690 -
      15-04-2016 45,440 38,900 38,900 45,440 -
      14-04-2016 38,520 37,400 38,060 38,210 -
      13-04-2016 40,400 37,540 40,400 38,100 -
      12-04-2016 41,730 38,880 41,710 39,950 -
      11-04-2016 42,360 41,030 41,200 41,720 -
      08-04-2016 41,860 40,550 40,680 41,630 -
      07-04-2016 40,970 39,050 40,820 40,190 -
      06-04-2016 41,800 39,920 41,800 39,920 -
      05-04-2016 43,170 40,550 40,960 41,170 -
      04-04-2016 44,140 41,320 44,140 41,780 -
      01-04-2016 44,670 43,610 44,550 44,140 -
      31-03-2016 45,460 43,850 45,460 44,660 -
      30-03-2016 46,920 43,790 43,790 45,160 -
      29-03-2016 43,810 41,360 41,450 43,160 -
      28-03-2016 40,890 39,110 39,220 40,730 -
      25-03-2016 40,890 39,110 39,220 40,730 -
      24-03-2016 40,890 39,110 39,220 40,730 -
      23-03-2016 41,330 38,980 38,980 39,640 -
      22-03-2016 38,870 37,580 37,940 38,590 -
      21-03-2016 40,370 38,030 39,960 38,370 -
      18-03-2016 43,570 40,280 42,110 40,280 -
      17-03-2016 43,530 40,740 43,000 41,640 -
      16-03-2016 44,160 41,190 43,720 43,020 -
      15-03-2016 44,630 41,330 41,330 43,630 -
      14-03-2016 42,710 40,540 40,900 41,160 -
      11-03-2016 42,710 40,540 40,900 41,160 -
      10-03-2016 41,390 36,900 37,330 41,130 -
      09-03-2016 39,780 36,600 39,610 37,780 -
      08-03-2016 41,780 38,590 38,700 40,060 -
      07-03-2016 38,700 35,770 37,570 38,700 -
      04-03-2016 40,450 36,700 39,780 37,810 -
      03-03-2016 39,500 36,100 37,350 39,500 -
      02-03-2016 39,000 34,090 34,090 37,180 -
      01-03-2016 35,420 32,500 33,630 33,820 -
      29-02-2016 34,410 30,270 30,610 34,200 -
      26-02-2016 31,030 27,530 27,530 31,000 -
      25-02-2016 27,810 26,560 26,670 27,530 -
      24-02-2016 28,520 25,490 28,520 26,300 -
      23-02-2016 28,740 26,050 27,640 28,520 -
      22-02-2016 29,180 26,870 27,260 27,640 -
      19-02-2016 30,220 26,830 30,220 27,250 -
      18-02-2016 32,290 30,350 31,680 30,710 -
      17-02-2016 33,010 30,600 31,070 31,460 -
      16-02-2016 32,960 29,360 31,700 30,800 -
      15-02-2016 31,760 25,130 25,130 31,350 -
      12-02-2016 25,510 21,360 21,830 25,130 -
      11-02-2016 22,670 17,930 22,670 21,570 -
      10-02-2016 25,000 22,620 22,800 22,670 -
      09-02-2016 23,980 20,630 23,980 22,610 -
      08-02-2016 31,320 22,590 31,300 23,940 -
      05-02-2016 33,970 31,180 33,970 31,610 -
      04-02-2016 36,970 32,330 36,940 33,310 -
      02-02-2016 42,150 41,060 42,150 41,350 -
      01-02-2016 42,540 41,390 42,220 42,080 -
      29-01-2016 42,790 41,010 42,160 41,770 -
      28-01-2016 42,240 40,600 42,030 41,410 -
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.