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
      29-12-2017 876,710 841,050 861,810 876,190 -
      17-11-2017 655,090 604,790 615,660 641,430 -
      16-11-2017 684,750 610,640 674,860 614,170 -
      15-11-2017 703,960 650,690 662,910 667,840 -
      14-11-2017 685,640 662,330 669,610 666,410 -
      13-11-2017 690,050 655,370 687,310 662,150 -
      10-11-2017 708,790 679,850 703,130 691,080 -
      09-11-2017 714,700 688,200 695,910 699,450 -
      08-11-2017 722,920 695,150 722,440 696,750 -
      07-11-2017 775,410 716,700 775,410 716,700 -
      06-11-2017 787,640 747,960 782,080 766,720 -
      03-11-2017 806,860 777,010 787,670 784,510 -
      02-11-2017 815,970 787,910 812,920 787,910 -
      01-11-2017 817,890 780,780 787,660 811,480 -
      31-10-2017 784,080 745,970 749,940 781,050 -
      30-10-2017 753,910 735,540 739,720 742,090 -
      27-10-2017 756,270 727,470 751,380 737,210 -
      26-10-2017 760,320 729,590 729,590 744,670 -
      25-10-2017 739,580 716,380 735,900 732,170 -
      24-10-2017 748,560 728,060 743,340 732,810 -
      23-10-2017 765,510 732,560 765,510 736,500 -
      20-10-2017 785,960 759,860 777,880 775,430 -
      19-10-2017 808,230 762,450 806,440 774,500 -
      18-10-2017 834,810 803,840 827,850 804,050 -
      17-10-2017 832,760 812,750 827,010 825,730 -
      16-10-2017 845,510 820,520 827,500 825,190 -
      13-10-2017 827,860 788,020 789,130 817,340 -
      12-10-2017 793,420 764,780 773,540 787,300 -
      11-10-2017 800,280 773,920 797,170 773,920 -
      10-10-2017 793,010 767,630 767,630 787,060 -
      09-10-2017 776,850 751,440 757,420 765,060 -
      06-10-2017 769,140 741,980 748,980 746,510 -
      05-10-2017 772,300 747,850 759,430 747,850 -
      04-10-2017 791,350 754,510 785,490 759,660 -
      03-10-2017 798,070 768,850 771,400 777,050 -
      02-10-2017 809,820 748,210 807,120 767,640 -
      29-09-2017 837,280 798,290 827,370 804,260 -
      28-09-2017 848,420 757,520 757,520 817,490 -
      27-09-2017 769,750 710,900 762,290 741,050 -
      26-09-2017 776,430 703,300 776,430 748,870 -
      25-09-2017 876,370 772,020 876,370 787,120 -
      22-09-2017 899,380 862,630 873,930 892,020 -
      21-09-2017 901,490 840,840 840,840 871,430 -
      20-09-2017 856,070 794,110 856,070 839,640 -
      19-09-2017 850,840 823,990 830,770 847,110 -
      18-09-2017 881,640 827,600 876,560 831,870 -
      15-09-2017 900,330 852,850 898,510 860,120 -
      14-09-2017 969,040 911,680 969,040 911,680 -
      13-09-2017 983,540 965,860 968,780 965,860 -
      12-09-2017 973,730 957,760 957,760 969,300 -
      11-09-2017 971,280 949,870 958,610 955,470 -
      08-09-2017 984,720 955,570 978,340 955,570 -
      07-09-2017 996,630 980,110 994,900 980,110 -
      06-09-2017 999,000 966,820 980,250 983,260 -
      05-09-2017 989,480 966,570 973,860 986,960 -
      04-09-2017 1.003,930 969,410 1.003,930 971,750 -
      01-09-2017 1.040,890 1.005,100 1.039,070 1.007,250 -
      31-08-2017 1.045,070 1.021,570 1.042,150 1.036,090 -
      30-08-2017 1.052,460 1.031,400 1.052,460 1.037,020 -
      29-08-2017 1.077,350 1.029,810 1.075,530 1.033,490 -
      28-08-2017 1.086,230 1.074,110 1.080,760 1.086,230 -
      25-08-2017 1.084,510 1.068,390 1.080,650 1.084,400 -
      24-08-2017 1.085,380 1.062,970 1.068,690 1.085,380 -
      23-08-2017 1.082,600 1.065,360 1.078,320 1.070,510 -
      22-08-2017 1.080,650 1.049,650 1.050,530 1.080,650 -
      21-08-2017 1.069,510 1.048,620 1.068,160 1.048,620 -
      18-08-2017 1.068,380 1.047,160 1.068,380 1.049,430 -
      17-08-2017 1.101,050 1.066,700 1.100,430 1.071,380 -
      16-08-2017 1.100,450 1.074,680 1.075,940 1.095,610 -
      15-08-2017 1.077,390 1.058,860 1.058,860 1.072,700 -
      14-08-2017 1.077,390 1.058,860 1.058,860 1.072,700 -
      11-08-2017 1.069,350 1.049,810 1.067,380 1.053,770 -
      10-08-2017 1.083,670 1.071,230 1.077,570 1.072,630 -
      09-08-2017 1.079,390 1.065,960 1.077,150 1.079,390 -
      08-08-2017 1.084,050 1.066,500 1.066,500 1.077,620 -
      07-08-2017 1.076,160 1.062,030 1.072,970 1.068,510 -
      04-08-2017 1.073,340 1.054,760 1.060,660 1.071,730 -
      03-08-2017 1.073,470 1.054,300 1.067,640 1.062,190 -
      02-08-2017 1.065,070 1.051,610 1.054,710 1.064,210 -
      01-08-2017 1.058,910 1.021,950 1.025,550 1.049,060 -
      31-07-2017 1.047,130 1.011,240 1.047,130 1.021,540 -
      28-07-2017 1.057,250 1.034,350 1.034,350 1.044,950 -
      27-07-2017 1.081,120 1.035,190 1.075,640 1.035,190 -
      26-07-2017 1.123,740 1.071,630 1.123,010 1.078,020 -
      25-07-2017 1.136,250 1.121,350 1.136,250 1.126,050 -
      24-07-2017 1.132,550 1.118,910 1.124,910 1.129,760 -
      21-07-2017 1.127,940 1.106,980 1.115,790 1.127,940 -
      20-07-2017 1.134,240 1.113,470 1.127,700 1.122,610 -
      19-07-2017 1.118,870 1.099,940 1.108,210 1.118,870 -
      18-07-2017 1.130,020 1.103,720 1.128,180 1.106,290 -
      17-07-2017 1.139,950 1.125,220 1.139,950 1.135,000 -
      14-07-2017 1.146,110 1.122,090 1.143,010 1.132,380 -
      13-07-2017 1.136,770 1.113,200 1.117,260 1.134,230 -
      12-07-2017 1.130,980 1.103,950 1.110,460 1.108,520 -
      11-07-2017 1.107,730 1.082,010 1.093,350 1.106,300 -
      10-07-2017 1.086,660 1.063,310 1.068,340 1.085,160 -
      07-07-2017 1.073,490 1.055,890 1.069,960 1.062,110 -
      06-07-2017 1.093,920 1.068,810 1.084,320 1.072,080 -
      05-07-2017 1.083,230 1.046,160 1.048,220 1.083,230 -
      04-07-2017 1.068,460 1.053,700 1.064,830 1.053,700 -
      03-07-2017 1.062,590 1.045,260 1.047,080 1.062,480 -
      30-06-2017 1.046,090 1.023,900 1.028,060 1.040,230 -
      29-06-2017 1.024,440 1.013,810 1.018,170 1.020,040 -
      28-06-2017 1.030,640 1.009,680 1.024,400 1.009,680 -
      27-06-2017 1.028,300 1.001,030 1.012,740 1.026,420 -
      26-06-2017 1.046,570 1.013,610 1.042,310 1.013,610 -
      23-06-2017 1.030,620 990,590 1.009,750 1.023,660 -
      22-06-2017 1.058,160 1.003,900 1.055,210 1.007,040 -
      21-06-2017 1.063,070 1.044,570 1.059,910 1.055,850 -
      20-06-2017 1.083,110 1.047,080 1.079,840 1.070,370 -
      19-06-2017 1.076,220 1.054,110 1.058,100 1.066,260 -
      16-06-2017 1.104,770 1.049,750 1.077,490 1.057,450 -
      15-06-2017 1.063,700 1.034,700 1.053,840 1.057,550 -
      14-06-2017 1.069,250 1.034,100 1.067,780 1.062,580 -
      13-06-2017 1.067,440 1.013,750 1.014,740 1.065,540 -
      12-06-2017 1.012,500 994,310 1.006,310 1.010,680 -
      09-06-2017 996,930 984,730 993,910 995,940 -
      08-06-2017 986,760 968,760 968,760 980,140 -
      07-06-2017 998,180 955,580 983,680 963,700 -
      06-06-2017 1.029,390 984,580 1.021,550 988,660 -
      05-06-2017 1.032,710 1.009,520 1.009,520 1.021,440 -
      02-06-2017 1.032,710 1.009,520 1.009,520 1.021,440 -
      01-06-2017 1.007,060 974,990 979,660 1.007,060 -
      31-05-2017 993,310 950,870 959,050 970,840 -
      30-05-2017 980,180 957,870 979,080 968,450 -
      29-05-2017 1.005,800 968,220 999,330 985,720 -
      26-05-2017 1.011,440 989,490 993,700 1.008,240 -
      25-05-2017 996,860 919,030 959,340 996,860 -
      24-05-2017 1.038,700 960,760 1.027,610 964,220 -
      23-05-2017 1.049,120 993,890 999,160 1.026,970 -
      22-05-2017 1.056,300 1.029,960 1.044,820 1.046,420 -
      19-05-2017 1.063,780 1.045,420 1.054,810 1.047,170 -
      18-05-2017 1.048,720 1.024,910 1.029,200 1.037,230 -
      17-05-2017 1.081,080 1.043,700 1.043,700 1.047,450 -
      16-05-2017 1.045,560 1.017,640 1.028,360 1.040,910 -
      15-05-2017 1.063,990 1.020,180 1.047,470 1.023,580 -
      12-05-2017 1.072,900 1.042,470 1.072,900 1.046,590 -
      11-05-2017 1.081,060 1.054,730 1.068,110 1.073,930 -
      10-05-2017 1.065,470 1.030,890 1.038,850 1.056,490 -
      09-05-2017 1.039,510 981,270 999,570 1.038,000 -
      08-05-2017 1.018,160 998,900 998,900 1.007,180 -
      05-05-2017 995,960 957,520 970,820 993,450 -
      04-05-2017 1.024,250 981,310 1.007,640 985,150 -
      03-05-2017 1.007,480 951,600 965,640 1.002,420 -
      02-05-2017 980,880 899,500 899,500 961,640 -
      01-05-2017 894,570 860,330 860,330 888,530 -
      28-04-2017 894,570 860,330 860,330 888,530 -
      27-04-2017 869,260 853,800 861,180 856,920 -
      26-04-2017 866,020 830,470 847,570 866,020 -
      25-04-2017 838,250 796,190 801,460 835,910 -
      24-04-2017 800,820 776,090 776,090 794,680 -
      21-04-2017 778,070 760,260 776,460 762,120 -
      20-04-2017 781,670 764,240 780,550 769,100 -
      19-04-2017 786,470 763,610 766,710 781,250 -
      18-04-2017 772,630 752,690 772,630 764,550 -
      17-04-2017 798,160 772,350 798,160 772,350 -
      14-04-2017 798,160 772,350 798,160 772,350 -
      13-04-2017 798,160 772,350 798,160 772,350 -
      12-04-2017 798,440 776,190 784,800 798,440 -
      11-04-2017 784,190 770,500 776,270 780,290 -
      10-04-2017 792,950 772,560 790,880 781,360 -
      07-04-2017 785,460 747,020 747,730 780,710 -
      06-04-2017 765,100 745,460 760,930 745,460 -
      05-04-2017 751,840 733,110 736,500 751,840 -
      04-04-2017 767,900 736,850 761,900 736,850 -
      03-04-2017 750,320 733,390 735,490 745,800 -
      31-03-2017 761,760 741,240 753,020 748,170 -
      30-03-2017 784,710 769,020 772,120 769,020 -
      29-03-2017 782,740 754,090 759,140 769,430 -
      28-03-2017 758,010 726,480 726,480 758,010 -
      27-03-2017 724,350 687,880 687,880 714,850 -
      24-03-2017 683,360 665,500 683,360 678,630 -
      23-03-2017 711,110 692,390 701,980 696,570 -
      22-03-2017 700,190 671,850 687,730 700,190 -
      21-03-2017 731,360 695,480 719,370 695,480 -
      20-03-2017 728,710 708,590 728,430 723,320 -
      17-03-2017 752,170 720,310 725,630 737,010 -
      16-03-2017 745,870 721,180 735,600 721,300 -
      15-03-2017 747,690 721,390 741,900 721,750 -
      14-03-2017 774,070 744,390 774,000 744,390 -
      13-03-2017 779,820 762,120 763,290 779,700 -
      10-03-2017 773,900 754,820 761,270 762,820 -
      09-03-2017 781,430 763,490 775,380 766,780 -
      08-03-2017 794,590 761,050 761,050 766,430 -
      07-03-2017 764,960 747,470 754,700 755,660 -
      06-03-2017 780,120 753,920 777,740 757,780 -
      03-03-2017 797,200 786,160 794,210 786,160 -
      02-03-2017 809,460 792,250 799,310 805,840 -
      01-03-2017 815,080 783,690 785,530 810,350 -
      28-02-2017 778,850 765,750 769,550 775,950 -
      27-02-2017 781,720 765,160 779,440 765,160 -
      24-02-2017 781,720 765,160 779,440 765,160 -
      23-02-2017 782,540 758,640 769,790 782,540 -
      22-02-2017 808,290 769,410 808,290 774,780 -
      21-02-2017 837,740 803,190 803,190 805,720 -
      20-02-2017 799,780 774,350 783,240 795,930 -
      17-02-2017 772,870 731,350 751,290 766,020 -
      16-02-2017 746,930 727,810 739,610 745,220 -
      15-02-2017 754,950 722,870 749,280 740,250 -
      14-02-2017 774,200 738,050 753,680 765,490 -
      13-02-2017 761,290 726,620 730,650 757,000 -
      10-02-2017 751,550 708,760 708,760 739,850 -
      09-02-2017 708,430 670,490 693,940 693,970 -
      08-02-2017 742,520 679,450 741,600 696,740 -
      07-02-2017 764,320 734,870 747,570 740,380 -
      06-02-2017 768,560 747,670 768,560 750,590 -
      03-02-2017 780,300 756,950 770,500 779,110 -
      02-02-2017 781,020 746,080 751,220 765,780 -
      01-02-2017 751,690 720,570 741,130 742,840 -
      31-01-2017 751,270 728,670 742,620 728,670 -
      30-01-2017 784,980 737,500 784,980 742,530 -
      27-01-2017 860,060 787,890 859,950 796,910 -
      26-01-2017 878,420 845,700 877,720 860,400 -
      25-01-2017 886,120 819,890 823,190 867,910 -
      24-01-2017 831,290 799,310 799,310 815,130 -
      23-01-2017 804,730 793,190 797,850 797,050 -
      20-01-2017 818,600 799,660 801,480 802,800 -
      19-01-2017 827,290 800,190 819,800 810,050 -
      18-01-2017 833,690 815,050 822,370 815,050 -
      17-01-2017 840,000 820,230 830,080 820,750 -
      16-01-2017 845,440 823,310 844,120 830,680 -
      13-01-2017 881,540 855,190 881,540 856,970 -
      12-01-2017 909,750 880,810 892,990 891,740 -
      11-01-2017 887,400 865,190 868,210 887,400 -
      10-01-2017 882,480 859,610 862,910 869,560 -
      09-01-2017 873,790 853,930 870,740 861,450 -
      06-01-2017 872,740 856,640 871,060 871,500 -
      05-01-2017 872,740 856,640 871,060 871,500 -
      04-01-2017 891,500 865,680 889,050 875,770 -
      03-01-2017 884,240 844,320 851,460 883,990 -
      02-01-2017 853,450 839,950 839,970 846,380 -
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.