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
      31-12-2018 439,650 408,790 418,560 439,630 -
      28-12-2018 416,200 398,390 405,140 416,200 -
      27-12-2018 431,390 401,290 429,330 401,290 -
      26-12-2018 424,100 414,220 416,610 424,100 -
      25-12-2018 424,100 414,220 416,610 424,100 -
      24-12-2018 424,100 414,220 416,610 424,100 -
      21-12-2018 424,100 414,220 416,610 424,100 -
      20-12-2018 429,280 417,430 424,810 419,110 -
      19-12-2018 439,460 427,000 438,020 430,810 -
      18-12-2018 451,600 427,580 443,620 433,510 -
      10-12-2018 471,970 457,490 471,970 465,420 -
      10-12-2018 471,970 457,490 471,970 465,420 -
      07-12-2018 501,840 475,750 496,610 475,780 -
      07-12-2018 501,840 475,750 496,610 475,780 -
      07-12-2018 501,840 475,750 496,610 475,780 -
      30-11-2018 468,440 442,470 453,860 468,440 -
      30-11-2018 468,440 442,470 453,860 468,440 -
      29-11-2018 458,380 425,460 425,460 452,690 -
      29-11-2018 458,380 425,460 425,460 452,690 -
      28-11-2018 422,920 411,430 419,120 418,780 -
      27-11-2018 437,270 421,460 432,430 421,460 -
      26-11-2018 480,900 427,410 431,040 430,670 -
      23-11-2018 431,450 416,340 416,880 431,030 -
      22-11-2018 419,840 411,750 419,080 414,250 -
      21-11-2018 422,030 409,740 414,220 415,930 -
      20-11-2018 434,950 406,750 434,220 409,080 -
      19-11-2018 462,820 427,580 462,820 436,770 -
      16-11-2018 466,270 442,630 465,070 454,670 -
      15-11-2018 490,950 457,530 486,230 457,980 -
      14-11-2018 516,470 475,940 515,380 484,210 -
      13-11-2018 534,430 496,430 497,670 521,200 -
      12-11-2018 522,400 492,650 518,860 494,720 -
      09-11-2018 533,360 517,630 522,320 518,460 -
      08-11-2018 548,450 524,030 536,580 526,100 -
      07-11-2018 536,830 511,290 511,290 535,110 -
      06-11-2018 511,670 485,420 486,500 511,030 -
      05-11-2018 497,680 471,940 488,090 487,570 -
      02-11-2018 519,750 480,700 519,750 490,440 -
      01-11-2018 545,050 505,200 544,630 510,220 -
      31-10-2018 551,940 535,170 539,160 544,180 -
      30-10-2018 538,940 526,200 535,110 534,770 -
      29-10-2018 544,590 517,810 517,810 535,180 -
      26-10-2018 531,430 515,180 521,010 515,180 -
      25-10-2018 545,200 509,720 511,310 522,200 -
      24-10-2018 517,750 476,100 476,950 517,750 -
      23-10-2018 477,160 463,950 469,880 473,060 -
      22-10-2018 480,760 469,210 470,860 475,950 -
      19-10-2018 483,590 462,060 476,290 467,570 -
      18-10-2018 499,910 477,590 492,970 477,590 -
      17-10-2018 516,000 484,740 507,610 493,280 -
      16-10-2018 504,160 492,350 492,350 502,040 -
      15-10-2018 502,100 480,960 486,640 490,570 -
      12-10-2018 503,860 483,770 491,990 485,530 -
      11-10-2018 490,670 458,330 471,290 487,240 -
      10-10-2018 524,020 476,750 491,900 476,750 -
      09-10-2018 524,270 480,550 505,830 486,210 -
      08-10-2018 532,540 496,220 532,540 503,830 -
      08-10-2018 532,540 496,220 532,540 503,830 -
      08-10-2018 532,540 496,220 532,540 503,830 -
      05-10-2018 560,890 521,760 550,710 538,550 -
      04-10-2018 557,550 507,490 516,550 548,310 -
      03-10-2018 562,660 456,980 558,440 506,260 -
      02-10-2018 573,040 554,960 568,940 554,960 -
      01-10-2018 586,290 576,050 576,050 577,880 -
      28-09-2018 591,610 563,040 590,920 577,530 -
      27-09-2018 589,250 563,600 567,240 589,250 -
      26-09-2018 582,080 556,340 578,370 571,700 -
      25-09-2018 587,360 564,730 568,560 578,110 -
      24-09-2018 578,740 558,850 578,660 565,280 -
      21-09-2018 589,910 559,130 568,220 586,890 -
      20-09-2018 599,680 567,440 598,590 567,460 -
      19-09-2018 617,490 603,000 612,090 603,000 -
      18-09-2018 610,660 583,790 594,620 606,860 -
      17-09-2018 597,700 573,300 580,200 594,810 -
      14-09-2018 582,240 556,200 567,320 576,580 -
      13-09-2018 613,670 552,590 603,880 561,850 -
      12-09-2018 632,980 601,890 620,960 601,890 -
      11-09-2018 669,040 612,880 665,240 616,620 -
      10-09-2018 671,320 638,650 638,650 662,400 -
      07-09-2018 647,680 625,300 639,860 633,430 -
      06-09-2018 658,700 620,150 638,210 632,350 -
      05-09-2018 677,010 637,080 659,000 637,080 -
      04-09-2018 713,920 662,460 709,240 667,500 -
      03-09-2018 727,790 685,290 725,950 709,090 -
      31-08-2018 751,650 726,890 751,650 730,880 -
      30-08-2018 768,640 752,680 768,640 757,460 -
      29-08-2018 770,420 755,140 766,690 770,120 -
      28-08-2018 768,220 752,950 761,850 766,160 -
      27-08-2018 766,080 738,140 741,130 761,050 -
      24-08-2018 752,870 737,090 749,310 739,710 -
      23-08-2018 750,890 730,970 737,910 749,450 -
      22-08-2018 734,300 686,200 698,930 734,300 -
      21-08-2018 728,650 688,550 726,320 698,210 -
      20-08-2018 737,540 715,570 721,600 715,680 -
      17-08-2018 745,510 708,990 729,660 713,210 -
      16-08-2018 749,100 724,780 736,570 724,780 -
      15-08-2018 764,370 730,030 759,480 735,420 -
      14-08-2018 764,370 730,030 759,480 735,420 -
      13-08-2018 801,800 745,330 798,820 745,330 -
      10-08-2018 815,850 798,530 812,830 798,530 -
      09-08-2018 835,250 815,110 829,360 815,110 -
      08-08-2018 840,240 826,930 835,220 831,270 -
      07-08-2018 845,730 834,440 834,630 837,190 -
      06-08-2018 845,240 834,630 844,620 836,160 -
      03-08-2018 847,560 831,850 833,300 844,840 -
      02-08-2018 846,930 833,340 846,520 834,610 -
      01-08-2018 858,400 835,170 854,520 855,200 -
      31-07-2018 855,760 838,490 839,180 853,740 -
      30-07-2018 838,460 812,860 817,710 838,450 -
      27-07-2018 835,970 811,590 829,730 819,150 -
      26-07-2018 836,920 822,500 833,340 830,330 -
      25-07-2018 828,400 813,430 813,430 827,800 -
      24-07-2018 831,540 814,030 819,060 815,360 -
      23-07-2018 837,060 819,590 834,660 819,590 -
      20-07-2018 856,400 832,000 855,540 832,130 -
      19-07-2018 865,800 857,600 863,230 858,270 -
      18-07-2018 866,400 853,680 857,070 863,150 -
      17-07-2018 858,520 852,080 854,880 854,870 -
      16-07-2018 856,590 848,370 848,600 854,050 -
      13-07-2018 860,170 844,410 846,450 848,000 -
      12-07-2018 853,120 834,360 838,770 844,010 -
      11-07-2018 839,350 824,410 836,420 830,540 -
      10-07-2018 850,140 834,470 835,560 840,470 -
      09-07-2018 851,070 834,410 840,890 834,410 -
      06-07-2018 849,180 834,170 845,820 840,120 -
      05-07-2018 854,430 844,620 849,910 849,730 -
      04-07-2018 855,400 841,200 854,260 843,080 -
      03-07-2018 855,100 838,970 852,340 846,590 -
      02-07-2018 858,980 845,990 849,870 848,340 -
      29-06-2018 869,870 835,210 855,540 861,970 -
      28-06-2018 880,880 837,570 870,390 847,410 -
      27-06-2018 897,030 876,130 884,870 876,130 -
      26-06-2018 934,790 892,300 927,360 892,300 -
      25-06-2018 937,610 903,820 907,160 926,450 -
      22-06-2018 948,190 907,610 914,220 907,610 -
      21-06-2018 913,910 861,100 886,220 907,890 -
      20-06-2018 900,210 884,400 896,470 884,680 -
      19-06-2018 899,470 868,040 879,060 882,330 -
      18-06-2018 905,070 861,070 861,070 886,980 -
      15-06-2018 918,180 858,280 917,960 858,280 -
      14-06-2018 918,870 878,390 880,200 917,060 -
      13-06-2018 882,670 838,460 851,710 881,800 -
      12-06-2018 875,150 851,860 864,000 851,860 -
      11-06-2018 879,990 852,880 860,970 852,880 -
      08-06-2018 874,280 842,950 873,770 859,020 -
      07-06-2018 909,550 881,060 900,490 882,030 -
      06-06-2018 910,510 882,610 906,920 898,310 -
      05-06-2018 918,880 885,850 890,680 908,180 -
      04-06-2018 903,240 882,430 899,270 897,040 -
      01-06-2018 894,570 843,210 844,360 893,610 -
      31-05-2018 860,690 820,240 824,250 839,050 -
      30-05-2018 838,640 804,590 804,720 821,840 -
      29-05-2018 799,300 781,030 799,300 793,690 -
      28-05-2018 862,100 797,050 855,850 806,340 -
      25-05-2018 862,100 797,050 855,850 806,340 -
      24-05-2018 902,110 851,420 888,690 852,240 -
      23-05-2018 909,790 882,570 906,480 882,570 -
      22-05-2018 932,160 884,130 885,460 909,910 -
      21-05-2018 911,990 877,110 908,990 882,580 -
      18-05-2018 923,380 888,540 903,890 888,540 -
      17-05-2018 931,670 901,910 909,820 901,910 -
      16-05-2018 947,650 908,620 947,650 912,880 -
      15-05-2018 981,060 940,150 981,060 945,950 -
      14-05-2018 996,940 972,440 993,300 984,910 -
      11-05-2018 997,030 980,670 982,780 994,070 -
      10-05-2018 991,890 972,240 975,840 977,690 -
      09-05-2018 994,660 969,580 983,760 974,280 -
      08-05-2018 976,890 903,440 955,330 973,900 -
      07-05-2018 984,250 934,710 978,790 939,730 -
      04-05-2018 983,360 947,700 983,360 961,190 -
      03-05-2018 1.005,340 968,950 1.003,400 971,000 -
      02-05-2018 1.039,950 1.005,660 1.035,940 1.005,660 -
      01-05-2018 1.042,300 1.010,260 1.017,080 1.031,070 -
      30-04-2018 1.042,300 1.010,260 1.017,080 1.031,070 -
      27-04-2018 1.010,250 950,070 950,070 1.010,250 -
      26-04-2018 964,600 932,760 941,740 944,750 -
      25-04-2018 945,060 921,800 943,410 927,470 -
      24-04-2018 979,010 944,660 979,010 950,090 -
      23-04-2018 987,640 961,410 969,450 964,830 -
      20-04-2018 974,880 950,030 966,250 972,460 -
      19-04-2018 974,110 952,130 952,130 971,230 -
      18-04-2018 971,070 933,420 943,390 968,890 -
      17-04-2018 945,610 911,880 914,810 942,060 -
      16-04-2018 913,410 848,490 848,490 905,400 -
      13-04-2018 860,500 838,800 840,990 843,110 -
      12-04-2018 835,330 811,140 822,440 830,770 -
      11-04-2018 859,230 824,860 848,340 825,370 -
      10-04-2018 872,660 846,590 848,770 855,790 -
      09-04-2018 849,750 824,230 824,230 844,800 -
      06-04-2018 849,750 824,230 824,230 844,800 -
      05-04-2018 849,750 824,230 824,230 844,800 -
      04-04-2018 822,380 800,350 800,350 815,780 -
      03-04-2018 802,090 768,980 772,180 800,500 -
      02-04-2018 801,010 776,440 790,450 784,950 -
      30-03-2018 801,010 776,440 790,450 784,950 -
      29-03-2018 801,010 776,440 790,450 784,950 -
      28-03-2018 797,730 778,560 797,730 793,500 -
      27-03-2018 814,560 800,860 809,900 800,860 -
      26-03-2018 799,680 783,620 789,800 796,960 -
      23-03-2018 789,080 761,120 765,720 788,930 -
      22-03-2018 815,400 776,650 798,500 776,650 -
      21-03-2018 826,150 799,770 817,970 799,770 -
      20-03-2018 823,010 795,760 804,630 813,340 -
      19-03-2018 842,360 817,780 841,030 819,300 -
      16-03-2018 850,300 836,460 844,510 841,470 -
      15-03-2018 868,840 834,020 863,170 842,580 -
      14-03-2018 882,540 863,710 878,770 863,710 -
      13-03-2018 896,660 879,940 890,700 881,770 -
      12-03-2018 910,540 879,180 885,430 893,910 -
      09-03-2018 882,040 865,060 865,060 879,490 -
      08-03-2018 868,590 844,540 851,230 862,930 -
      07-03-2018 868,390 845,890 854,570 845,890 -
      06-03-2018 877,550 849,960 864,500 851,250 -
      05-03-2018 883,370 849,290 875,030 849,290 -
      02-03-2018 897,260 874,890 893,640 874,890 -
      01-03-2018 912,040 898,570 907,520 898,570 -
      28-02-2018 914,030 900,470 901,640 914,030 -
      27-02-2018 914,910 900,970 912,940 907,830 -
      26-02-2018 927,130 909,500 921,970 909,840 -
      23-02-2018 938,510 919,490 932,290 921,760 -
      22-02-2018 933,510 904,260 919,410 930,030 -
      21-02-2018 910,630 902,170 907,460 905,050 -
      20-02-2018 926,610 904,020 914,060 913,760 -
      19-02-2018 939,120 911,010 938,200 917,230 -
      16-02-2018 939,120 911,010 938,200 917,230 -
      15-02-2018 933,730 915,110 915,490 925,780 -
      14-02-2018 923,170 897,830 916,240 905,560 -
      13-02-2018 918,930 892,060 910,280 909,230 -
      12-02-2018 946,540 909,200 932,660 909,200 -
      09-02-2018 932,250 910,740 926,460 917,080 -
      08-02-2018 975,150 941,700 957,820 941,700 -
      07-02-2018 969,400 946,360 957,120 961,520 -
      06-02-2018 953,190 902,370 943,580 947,550 -
      05-02-2018 992,510 948,600 992,510 954,500 -
      02-02-2018 997,620 977,750 990,110 992,660 -
      01-02-2018 998,460 964,910 971,800 991,620 -
      31-01-2018 957,540 903,420 916,340 957,450 -
      30-01-2018 966,730 904,020 963,910 917,710 -
      29-01-2018 975,450 949,520 963,900 969,030 -
      26-01-2018 980,110 956,020 972,280 958,390 -
      25-01-2018 985,170 969,780 984,710 969,780 -
      24-01-2018 991,050 965,790 985,400 985,440 -
      23-01-2018 987,290 969,860 972,310 983,770 -
      22-01-2018 962,040 929,870 945,750 962,040 -
      19-01-2018 954,610 923,810 925,700 942,600 -
      18-01-2018 942,270 912,440 935,590 924,010 -
      17-01-2018 958,880 915,760 958,750 939,640 -
      16-01-2018 967,970 952,450 961,320 961,250 -
      15-01-2018 982,520 956,730 975,390 959,240 -
      12-01-2018 978,510 951,960 967,810 972,910 -
      11-01-2018 964,440 919,570 925,730 964,440 -
      10-01-2018 943,410 899,040 925,580 926,340 -
      09-01-2018 931,480 918,710 931,430 926,630 -
      08-01-2018 935,370 906,880 922,290 927,080 -
      05-01-2018 932,090 917,050 919,800 923,120 -
      04-01-2018 920,310 896,540 917,980 916,650 -
      03-01-2018 932,800 899,840 921,810 904,150 -
      02-01-2018 919,380 875,900 878,970 914,440 -
      01-01-2018 876,710 841,050 861,810 876,190 -
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.