LIBERALL
THINK TANKST
ΥΓΕΙΑY
Δευτέρα 09/12/19
5ος χρόνος, ημέρα 1499η
ΔΤΧ
(ΔΤΧ)
858,200 €
0.00%
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
  • ΔΤΧ
  • 858,200 €
    (%)
  • 855,380
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 06-12-2019 , 17:56:03
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      06-12-2019 861,630 850,230 855,380 858,200 -
      05-12-2019 863,870 851,520 858,790 854,520 -
      04-12-2019 867,620 852,210 862,350 859,750 -
      03-12-2019 878,560 850,410 871,780 860,440 -
      02-12-2019 891,650 870,500 887,630 870,500 -
      29-11-2019 893,300 881,620 891,420 886,780 -
      28-11-2019 899,350 882,470 895,970 885,820 -
      27-11-2019 896,490 884,260 885,260 895,330 -
      26-11-2019 887,940 876,750 886,470 882,190 -
      25-11-2019 896,060 881,970 886,650 883,470 -
      22-11-2019 891,880 878,730 888,110 885,790 -
      21-11-2019 887,440 872,950 887,440 885,730 -
      20-11-2019 889,750 877,600 885,250 887,020 -
      19-11-2019 886,010 869,630 869,630 884,610 -
      18-11-2019 884,420 866,010 869,860 868,460 -
      15-11-2019 887,000 870,620 877,160 871,450 -
      14-11-2019 879,510 859,130 862,030 875,570 -
      13-11-2019 867,160 852,740 859,270 862,300 -
      12-11-2019 862,430 842,850 850,550 858,630 -
      11-11-2019 871,810 844,890 870,500 849,910 -
      08-11-2019 878,520 866,170 875,180 866,530 -
      07-11-2019 875,920 863,530 872,740 872,070 -
      06-11-2019 888,210 869,120 880,070 869,120 -
      05-11-2019 899,340 878,170 896,910 883,240 -
      04-11-2019 909,320 892,540 900,930 895,430 -
      01-11-2019 908,590 899,280 902,890 900,190 -
      31-10-2019 908,410 898,880 902,550 901,940 -
      30-10-2019 907,890 897,700 899,890 902,060 -
      29-10-2019 908,630 897,760 908,600 897,760 -
      28-10-2019 910,980 899,600 900,150 905,640 -
      25-10-2019 910,980 899,600 900,150 905,640 -
      24-10-2019 907,700 896,560 906,740 901,830 -
      23-10-2019 914,110 893,020 909,940 906,890 -
      22-10-2019 914,320 898,510 901,390 908,350 -
      21-10-2019 902,060 890,080 891,250 901,180 -
      18-10-2019 905,510 890,810 898,950 890,810 -
      17-10-2019 911,230 898,530 909,590 898,530 -
      16-10-2019 910,300 895,580 896,150 909,510 -
      15-10-2019 906,990 896,860 898,370 899,580 -
      14-10-2019 915,400 888,240 914,410 897,640 -
      11-10-2019 935,580 900,810 930,180 910,610 -
      10-10-2019 932,580 920,220 920,220 929,390 -
      09-10-2019 932,380 915,760 924,150 920,010 -
      08-10-2019 948,030 913,430 941,070 920,860 -
      07-10-2019 968,040 943,270 959,500 944,340 -
      04-10-2019 959,410 939,620 947,960 951,840 -
      03-10-2019 961,880 935,320 961,160 941,040 -
      02-10-2019 984,450 948,680 982,870 957,540 -
      01-10-2019 994,720 968,090 972,430 983,710 -
      30-09-2019 1.001,010 970,560 1.000,750 972,220 -
      27-09-2019 1.007,020 986,880 1.005,490 997,560 -
      26-09-2019 1.004,570 991,240 1.001,180 1.003,500 -
      25-09-2019 1.010,950 991,140 1.009,800 996,780 -
      24-09-2019 1.011,710 1.002,740 1.006,790 1.006,820 -
      23-09-2019 1.012,200 994,300 1.012,200 997,860 -
      20-09-2019 1.025,250 1.007,910 1.022,970 1.012,250 -
      19-09-2019 1.030,020 1.013,460 1.020,740 1.019,990 -
      18-09-2019 1.031,650 1.019,870 1.024,880 1.021,880 -
      17-09-2019 1.034,030 1.014,200 1.023,520 1.017,000 -
      16-09-2019 1.044,090 1.010,750 1.017,870 1.022,570 -
      13-09-2019 1.021,940 996,460 1.003,830 1.017,560 -
      12-09-2019 1.012,820 999,780 1.004,080 1.000,000 -
      11-09-2019 1.012,070 982,770 999,380 1.006,110 -
      10-09-2019 1.011,590 997,500 1.003,750 999,060 -
      09-09-2019 1.026,000 998,510 1.022,330 1.005,050 -
      06-09-2019 1.035,000 1.017,150 1.028,220 1.017,150 -
      05-09-2019 1.027,310 1.010,790 1.010,790 1.027,370 -
      04-09-2019 1.018,170 996,970 1.011,260 1.008,670 -
      03-09-2019 1.012,750 1.000,490 1.004,080 1.006,080 -
      02-09-2019 1.014,460 997,160 1.010,800 1.009,150 -
      30-08-2019 1.028,650 1.010,390 1.021,910 1.017,600 -
      29-08-2019 1.025,660 1.011,360 1.011,540 1.019,270 -
      28-08-2019 1.014,340 1.002,900 1.007,220 1.013,120 -
      27-08-2019 1.013,620 992,450 992,450 1.006,910 -
      26-08-2019 999,010 973,450 996,620 996,140 -
      23-08-2019 1.013,300 989,470 1.009,740 999,150 -
      22-08-2019 1.009,360 994,740 997,140 1.008,680 -
      21-08-2019 999,720 982,440 983,900 996,930 -
      20-08-2019 993,540 973,230 988,790 983,050 -
      19-08-2019 990,100 943,350 943,350 984,360 -
      16-08-2019 960,810 944,290 950,520 944,290 -
      15-08-2019 972,340 944,580 964,210 952,360 -
      14-08-2019 972,340 944,580 964,210 952,360 -
      13-08-2019 970,890 931,670 964,910 961,370 -
      12-08-2019 994,470 962,910 988,900 966,900 -
      09-08-2019 1.008,760 978,920 1.000,300 988,580 -
      08-08-2019 1.016,630 990,550 1.002,640 1.000,090 -
      07-08-2019 1.027,130 996,690 1.017,830 996,690 -
      06-08-2019 1.027,050 1.005,000 1.022,130 1.016,340 -
      05-08-2019 1.053,120 1.014,780 1.053,120 1.021,290 -
      02-08-2019 1.065,660 1.051,780 1.065,660 1.053,430 -
      01-08-2019 1.080,880 1.060,120 1.079,630 1.066,720 -
      31-07-2019 1.080,110 1.068,620 1.073,310 1.079,700 -
      30-07-2019 1.086,620 1.059,920 1.075,050 1.072,470 -
      29-07-2019 1.087,140 1.071,610 1.074,940 1.076,340 -
      26-07-2019 1.079,660 1.049,900 1.060,540 1.073,880 -
      25-07-2019 1.074,840 1.053,720 1.062,810 1.056,420 -
      24-07-2019 1.080,920 1.053,460 1.061,350 1.063,440 -
      23-07-2019 1.059,020 1.040,870 1.046,930 1.055,810 -
      22-07-2019 1.064,960 1.043,940 1.044,780 1.046,290 -
      19-07-2019 1.047,770 1.036,400 1.046,070 1.039,510 -
      18-07-2019 1.057,220 1.034,170 1.049,780 1.036,420 -
      17-07-2019 1.053,460 1.026,140 1.026,140 1.045,550 -
      16-07-2019 1.035,410 996,920 997,750 1.027,180 -
      15-07-2019 1.000,610 978,100 986,310 997,320 -
      12-07-2019 989,770 968,040 983,980 985,890 -
      11-07-2019 991,860 969,400 978,910 980,820 -
      10-07-2019 978,380 945,540 945,540 978,380 -
      09-07-2019 981,880 944,640 975,420 948,820 -
      08-07-2019 995,580 972,970 994,930 975,730 -
      05-07-2019 1.015,590 986,820 1.010,290 989,760 -
      04-07-2019 1.013,920 997,560 1.004,650 1.011,140 -
      03-07-2019 1.015,950 996,210 1.002,670 1.003,800 -
      02-07-2019 1.007,840 989,200 1.005,530 1.002,880 -
      01-07-2019 1.007,270 987,130 987,760 1.007,230 -
      28-06-2019 994,730 979,080 991,810 987,130 -
      27-06-2019 991,160 949,420 949,530 987,360 -
      26-06-2019 953,290 940,820 948,310 951,190 -
      25-06-2019 953,290 941,700 947,070 947,050 -
      24-06-2019 952,050 937,840 937,840 947,700 -
      21-06-2019 942,590 932,500 938,000 937,410 -
      20-06-2019 953,690 935,590 951,150 939,260 -
      19-06-2019 951,660 943,560 945,130 949,590 -
      18-06-2019 949,680 933,500 936,380 944,300 -
      17-06-2019 940,460 929,210 932,780 937,310 -
      14-06-2019 940,460 929,210 932,780 937,310 -
      13-06-2019 940,570 927,850 932,430 931,680 -
      12-06-2019 942,050 930,470 936,440 931,450 -
      11-06-2019 938,810 916,270 926,590 936,020 -
      10-06-2019 934,810 915,320 924,530 922,520 -
      07-06-2019 927,110 916,370 916,850 923,710 -
      06-06-2019 952,030 916,230 935,790 916,230 -
      05-06-2019 935,160 893,750 893,750 935,160 -
      04-06-2019 923,690 891,300 919,860 891,300 -
      03-06-2019 945,170 911,870 943,700 914,910 -
      31-05-2019 960,920 931,640 946,510 943,280 -
      30-05-2019 952,350 909,370 909,370 952,350 -
      29-05-2019 910,430 895,520 904,070 908,740 -
      28-05-2019 903,230 871,450 875,600 903,230 -
      27-05-2019 883,240 862,940 862,940 874,660 -
      24-05-2019 858,870 845,510 846,180 855,970 -
      23-05-2019 857,240 844,300 853,910 844,300 -
      22-05-2019 858,140 850,690 851,940 852,030 -
      21-05-2019 857,540 849,550 854,080 851,000 -
      20-05-2019 867,140 848,460 863,650 853,450 -
      17-05-2019 865,400 858,540 863,940 862,390 -
      16-05-2019 872,270 860,770 866,160 862,900 -
      15-05-2019 870,980 859,350 863,900 862,770 -
      14-05-2019 875,710 864,590 866,140 865,620 -
      13-05-2019 869,440 859,760 867,760 868,240 -
      10-05-2019 871,040 855,270 855,390 867,130 -
      09-05-2019 877,230 849,750 872,100 854,340 -
      08-05-2019 885,060 868,690 879,590 871,050 -
      07-05-2019 891,160 872,130 877,040 877,960 -
      06-05-2019 900,900 869,550 899,680 874,110 -
      03-05-2019 916,910 900,550 907,950 902,700 -
      02-05-2019 907,900 897,660 901,910 906,110 -
      01-05-2019 917,910 897,470 911,350 901,160 -
      30-04-2019 917,910 897,470 911,350 901,160 -
      29-04-2019 917,120 904,350 908,600 912,050 -
      26-04-2019 917,120 904,350 908,600 912,050 -
      25-04-2019 917,120 904,350 908,600 912,050 -
      24-04-2019 919,370 893,520 919,370 907,970 -
      23-04-2019 931,740 912,930 920,500 919,160 -
      22-04-2019 921,640 909,900 911,980 921,440 -
      19-04-2019 921,640 909,900 911,980 921,440 -
      18-04-2019 921,640 909,900 911,980 921,440 -
      17-04-2019 917,060 904,170 907,300 911,560 -
      16-04-2019 915,370 896,160 915,370 906,250 -
      15-04-2019 921,400 901,530 901,530 921,400 -
      12-04-2019 911,170 885,960 889,610 902,050 -
      11-04-2019 896,760 863,160 863,960 888,570 -
      10-04-2019 869,640 847,000 867,570 863,330 -
      09-04-2019 892,550 865,110 886,960 867,150 -
      08-04-2019 902,650 884,380 888,430 888,270 -
      05-04-2019 889,540 875,910 875,910 887,390 -
      04-04-2019 882,190 854,790 857,660 872,910 -
      03-04-2019 865,770 852,500 862,740 856,430 -
      02-04-2019 872,920 856,780 865,860 863,620 -
      01-04-2019 865,130 850,780 852,020 865,130 -
      29-03-2019 853,490 840,480 850,890 852,850 -
      28-03-2019 857,280 843,570 852,210 844,920 -
      27-03-2019 857,350 847,210 857,350 854,030 -
      26-03-2019 855,210 845,060 849,040 853,960 -
      25-03-2019 856,310 845,490 853,070 850,800 -
      22-03-2019 856,310 845,490 853,070 850,800 -
      21-03-2019 856,440 847,740 847,740 852,250 -
      20-03-2019 854,290 844,590 847,450 850,040 -
      19-03-2019 851,960 839,990 848,310 848,490 -
      18-03-2019 859,860 843,030 844,590 847,450 -
      15-03-2019 866,200 843,770 856,650 843,770 -
      14-03-2019 872,650 848,230 857,390 856,020 -
      13-03-2019 858,850 819,900 821,730 858,850 -
      12-03-2019 820,160 805,140 808,900 817,870 -
      11-03-2019 814,760 804,840 813,130 810,910 -
      08-03-2019 814,760 804,840 813,130 810,910 -
      07-03-2019 823,350 808,760 817,570 813,280 -
      06-03-2019 821,630 805,090 818,150 816,950 -
      05-03-2019 829,450 816,690 818,190 816,690 -
      04-03-2019 825,630 808,780 817,760 817,150 -
      01-03-2019 825,000 808,570 823,980 815,360 -
      28-02-2019 824,020 809,650 812,510 817,360 -
      27-02-2019 811,460 798,260 806,490 811,460 -
      26-02-2019 805,660 792,610 805,210 805,660 -
      25-02-2019 807,650 799,350 803,490 803,540 -
      22-02-2019 810,250 800,890 805,090 802,440 -
      21-02-2019 815,390 803,720 809,250 805,760 -
      20-02-2019 811,280 793,270 798,810 808,000 -
      19-02-2019 809,830 798,600 807,080 798,600 -
      18-02-2019 807,410 795,520 795,910 806,660 -
      15-02-2019 799,500 790,200 791,730 795,700 -
      14-02-2019 795,780 783,990 786,010 792,520 -
      13-02-2019 801,000 781,380 799,270 787,260 -
      12-02-2019 807,130 794,010 799,770 797,590 -
      11-02-2019 804,500 795,590 796,270 800,500 -
      08-02-2019 793,870 778,760 780,520 792,710 -
      07-02-2019 791,630 778,340 786,500 781,670 -
      06-02-2019 788,410 774,790 782,490 787,170 -
      05-02-2019 779,620 759,450 762,830 779,620 -
      04-02-2019 765,650 750,750 751,490 762,410 -
      01-02-2019 753,240 737,840 737,840 753,210 -
      31-01-2019 746,600 737,080 744,480 738,050 -
      30-01-2019 744,330 733,570 742,180 742,040 -
      29-01-2019 745,170 730,900 730,900 741,350 -
      28-01-2019 746,180 738,230 739,820 742,110 -
      25-01-2019 740,630 734,030 738,200 739,350 -
      24-01-2019 745,010 731,010 738,230 737,620 -
      23-01-2019 747,630 737,210 746,170 740,760 -
      22-01-2019 750,220 729,770 734,910 748,770 -
      21-01-2019 738,490 727,310 728,150 737,730 -
      18-01-2019 734,190 718,330 722,300 730,490 -
      17-01-2019 725,820 716,500 721,220 720,860 -
      16-01-2019 722,950 704,120 711,790 722,950 -
      15-01-2019 714,960 706,150 708,430 710,320 -
      14-01-2019 718,100 708,590 718,100 710,870 -
      11-01-2019 728,510 717,100 721,740 717,260 -
      10-01-2019 729,330 714,800 724,400 721,580 -
      09-01-2019 727,320 715,210 715,210 724,190 -
      08-01-2019 713,100 698,350 698,350 711,560 -
      07-01-2019 705,190 692,800 694,100 699,980 -
      04-01-2019 703,930 693,580 693,610 696,410 -
      03-01-2019 705,300 695,430 699,860 695,430 -
      02-01-2019 712,160 704,580 709,520 705,550 -
      01-01-2019 709,210 698,580 703,660 709,210 -
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.