LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
ΔΧΜ
(ΔΧΜ)
9095,670 €
(%)
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
  • ΔΧΜ
  • 9095,670 €
    (%)
  • 9.258,760
  • -
  • -
  • 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 9.258,760 9.095,670 9.258,760 9.095,670 -
      20-08-2019 9.382,940 9.153,180 9.345,900 9.229,140 -
      19-08-2019 9.308,870 9.043,820 9.088,260 9.308,870 -
      16-08-2019 9.258,760 8.919,650 9.164,220 9.036,410 -
      15-08-2019 9.357,080 9.062,410 9.104,960 9.142,000 -
      14-08-2019 9.357,080 9.062,410 9.104,960 9.142,000 -
      13-08-2019 9.423,750 9.036,410 9.234,660 9.136,480 -
      12-08-2019 9.521,920 9.043,820 9.468,190 9.423,750 -
      09-08-2019 9.599,770 9.236,540 9.536,740 9.499,700 -
      08-08-2019 9.507,110 9.357,080 9.494,040 9.507,110 -
      07-08-2019 9.768,380 9.375,530 9.664,540 9.442,190 -
      06-08-2019 9.734,980 9.436,670 9.610,810 9.612,690 -
      05-08-2019 10.048,240 9.642,320 10.048,240 9.673,840 -
      02-08-2019 10.063,050 9.831,410 10.063,050 10.055,650 -
      01-08-2019 10.031,540 9.794,240 9.920,300 9.905,480 -
      31-07-2019 10.061,170 9.742,390 9.949,920 9.951,810 -
      30-07-2019 10.242,850 9.875,850 10.242,850 9.905,480 -
      29-07-2019 10.376,310 10.189,110 10.344,800 10.220,630 -
      26-07-2019 10.433,820 10.315,170 10.318,940 10.315,170 -
      25-07-2019 10.433,820 10.161,370 10.348,570 10.363,390 -
      24-07-2019 10.326,350 10.068,710 10.248,510 10.318,940 -
      23-07-2019 10.333,760 9.970,540 10.037,200 10.241,100 -
      22-07-2019 10.335,640 10.020,500 10.052,010 10.289,320 -
      19-07-2019 10.142,920 9.874,110 10.016,860 10.007,570 -
      18-07-2019 10.276,390 9.905,760 9.905,760 10.009,460 -
      17-07-2019 10.024,410 9.592,500 9.718,560 10.024,410 -
      16-07-2019 9.655,530 9.303,350 9.555,460 9.655,530 -
      15-07-2019 9.640,710 9.373,780 9.546,170 9.548,060 -
      12-07-2019 9.546,170 9.273,720 9.538,760 9.531,350 -
      11-07-2019 9.770,540 9.268,200 9.455,400 9.509,130 -
      10-07-2019 9.425,770 9.166,380 9.203,280 9.425,770 -
      09-07-2019 9.709,260 8.982,680 9.516,540 9.266,310 -
      08-07-2019 9.937,270 9.536,880 9.937,270 9.583,200 -
      05-07-2019 9.853,910 9.566,640 9.577,680 9.779,700 -
      04-07-2019 9.564,760 9.138,370 9.260,650 9.523,950 -
      03-07-2019 9.232,910 8.921,540 8.943,760 9.223,620 -
      02-07-2019 9.043,820 8.828,880 8.956,820 9.006,790 -
      01-07-2019 9.212,570 8.954,940 8.954,940 8.986,450 -
      28-06-2019 9.062,410 8.860,390 8.893,790 8.925,310 -
      27-06-2019 8.854,870 8.633,330 8.673,190 8.830,760 -
      26-06-2019 8.908,610 8.689,890 8.908,610 8.704,710 -
      25-06-2019 8.930,830 8.752,920 8.873,320 8.814,060 -
      24-06-2019 8.930,830 8.749,150 8.804,770 8.851,100 -
      21-06-2019 9.060,260 8.758,250 8.930,830 8.930,830 -
      20-06-2019 9.275,980 8.715,110 9.232,840 9.103,410 -
      19-06-2019 9.534,850 9.319,130 9.534,850 9.405,410 -
      18-06-2019 9.448,560 9.060,260 9.060,260 9.448,560 -
      17-06-2019 9.405,410 8.973,970 9.275,980 9.405,410 -
      14-06-2019 9.405,410 8.973,970 9.275,980 9.405,410 -
      13-06-2019 9.448,560 9.189,690 9.189,690 9.405,410 -
      12-06-2019 9.405,410 9.103,410 9.146,550 9.319,130 -
      11-06-2019 9.577,990 9.189,690 9.405,410 9.232,840 -
      10-06-2019 9.621,130 9.405,410 9.621,130 9.448,560 -
      07-06-2019 9.534,850 9.232,840 9.232,840 9.448,560 -
      06-06-2019 9.448,560 9.103,410 9.232,840 9.448,560 -
      05-06-2019 9.275,980 8.887,680 9.146,550 9.060,260 -
      04-06-2019 9.103,410 8.715,110 8.887,680 8.973,970 -
      03-06-2019 8.973,970 8.564,100 8.628,820 8.844,540 -
      31-05-2019 8.628,820 8.154,230 8.154,230 8.585,680 -
      30-05-2019 8.477,820 8.089,520 8.089,520 8.283,670 -
      29-05-2019 8.283,670 8.067,950 8.111,090 8.154,230 -
      28-05-2019 8.326,810 8.175,810 8.240,520 8.283,670 -
      27-05-2019 8.283,670 8.024,800 8.154,230 8.154,230 -
      24-05-2019 7.960,090 7.765,940 7.873,800 7.960,090 -
      23-05-2019 8.089,520 7.895,370 8.067,950 7.981,660 -
      22-05-2019 8.154,230 8.003,230 8.154,230 8.154,230 -
      21-05-2019 8.175,810 7.938,510 7.938,510 8.175,810 -
      20-05-2019 8.262,100 7.981,660 8.154,230 8.003,230 -
      17-05-2019 8.305,240 8.003,230 8.003,230 8.111,090 -
      16-05-2019 8.499,390 8.111,090 8.499,390 8.111,090 -
      15-05-2019 8.499,390 8.111,090 8.499,390 8.111,090 -
      14-05-2019 8.477,820 8.197,380 8.240,520 8.305,240 -
      13-05-2019 8.758,250 8.326,810 8.758,250 8.326,810 -
      10-05-2019 8.628,820 8.413,100 8.413,100 8.413,100 -
      09-05-2019 8.671,960 8.499,390 8.520,960 8.607,250 -
      08-05-2019 8.585,680 8.520,960 8.520,960 8.585,680 -
      07-05-2019 8.930,830 8.542,530 8.801,400 8.564,100 -
      06-05-2019 8.887,680 8.628,820 8.887,680 8.758,250 -
      03-05-2019 9.060,260 8.607,250 8.607,250 8.973,970 -
      02-05-2019 8.671,960 8.499,390 8.671,960 8.585,680 -
      01-05-2019 8.758,250 8.542,530 8.607,250 8.542,530 -
      30-04-2019 8.758,250 8.542,530 8.607,250 8.542,530 -
      29-04-2019 8.801,400 8.671,960 8.801,400 8.758,250 -
      26-04-2019 8.801,400 8.671,960 8.801,400 8.758,250 -
      25-04-2019 8.801,400 8.671,960 8.801,400 8.758,250 -
      24-04-2019 8.844,540 8.499,390 8.758,250 8.758,250 -
      23-04-2019 9.189,690 8.715,110 9.060,260 8.844,540 -
      22-04-2019 9.577,990 8.930,830 9.577,990 9.017,120 -
      19-04-2019 9.577,990 8.930,830 9.577,990 9.017,120 -
      18-04-2019 9.577,990 8.930,830 9.577,990 9.017,120 -
      17-04-2019 9.836,850 9.319,130 9.836,850 9.362,270 -
      16-04-2019 10.182,010 9.707,420 10.182,010 9.707,420 -
      15-04-2019 10.009,430 9.750,570 9.750,570 9.923,140 -
      12-04-2019 10.095,720 9.793,710 10.095,720 9.836,850 -
      11-04-2019 10.138,860 9.966,290 10.009,430 10.009,430 -
      10-04-2019 10.268,300 10.009,430 10.225,150 10.138,860 -
      09-04-2019 10.225,150 9.577,990 9.577,990 10.182,010 -
      08-04-2019 9.793,710 9.664,280 9.750,570 9.750,570 -
      05-04-2019 9.836,850 9.664,280 9.664,280 9.793,710 -
      04-04-2019 9.793,710 9.577,990 9.577,990 9.621,130 -
      03-04-2019 9.793,710 9.577,990 9.793,710 9.707,420 -
      02-04-2019 9.966,290 9.577,990 9.966,290 9.577,990 -
      01-04-2019 10.009,430 9.793,710 9.923,140 9.923,140 -
      29-03-2019 9.923,140 9.664,280 9.664,280 9.664,280 -
      28-03-2019 9.793,710 9.405,410 9.534,850 9.577,990 -
      27-03-2019 9.664,280 9.491,700 9.577,990 9.664,280 -
      26-03-2019 9.793,710 9.491,700 9.491,700 9.664,280 -
      25-03-2019 9.836,850 9.707,420 9.836,850 9.707,420 -
      22-03-2019 9.836,850 9.707,420 9.836,850 9.707,420 -
      21-03-2019 9.750,570 9.491,700 9.534,850 9.664,280 -
      20-03-2019 9.880,000 9.491,700 9.577,990 9.880,000 -
      19-03-2019 9.923,140 9.621,130 9.923,140 9.793,710 -
      18-03-2019 10.311,440 9.793,710 10.095,720 9.793,710 -
      15-03-2019 10.311,440 9.923,140 10.009,430 10.225,150 -
      14-03-2019 10.440,870 10.095,720 10.440,870 10.397,730 -
      13-03-2019 10.354,580 10.095,720 10.354,580 10.268,300 -
      12-03-2019 10.440,870 10.095,720 10.397,730 10.138,860 -
      11-03-2019 10.613,450 10.311,440 10.613,450 10.484,020 -
      08-03-2019 10.613,450 10.311,440 10.613,450 10.484,020 -
      07-03-2019 11.217,470 10.613,450 11.217,470 10.786,030 -
      06-03-2019 10.958,600 10.225,150 10.268,300 10.958,600 -
      05-03-2019 10.440,870 9.750,570 9.880,000 10.354,580 -
      04-03-2019 10.138,860 9.664,280 9.707,420 9.923,140 -
      01-03-2019 9.836,850 9.621,130 9.836,850 9.793,710 -
      28-02-2019 9.880,000 9.534,850 9.707,420 9.750,570 -
      27-02-2019 9.750,570 9.405,410 9.405,410 9.750,570 -
      26-02-2019 9.491,700 9.060,260 9.232,840 9.491,700 -
      25-02-2019 9.621,130 9.362,270 9.534,850 9.405,410 -
      22-02-2019 9.707,420 9.577,990 9.664,280 9.621,130 -
      21-02-2019 9.836,850 9.577,990 9.664,280 9.750,570 -
      20-02-2019 9.880,000 9.103,410 9.103,410 9.880,000 -
      19-02-2019 9.621,130 9.491,700 9.621,130 9.491,700 -
      18-02-2019 9.836,850 9.577,990 9.836,850 9.577,990 -
      15-02-2019 9.880,000 9.621,130 9.880,000 9.707,420 -
      14-02-2019 9.880,000 9.577,990 9.880,000 9.793,710 -
      13-02-2019 9.750,570 9.534,850 9.707,420 9.750,570 -
      12-02-2019 9.880,000 9.491,700 9.880,000 9.793,710 -
      11-02-2019 9.880,000 9.707,420 9.707,420 9.793,710 -
      08-02-2019 9.707,420 9.362,270 9.707,420 9.577,990 -
      07-02-2019 9.621,130 9.405,410 9.448,560 9.405,410 -
      06-02-2019 9.405,410 9.275,980 9.362,270 9.405,410 -
      05-02-2019 9.405,410 9.060,260 9.232,840 9.405,410 -
      04-02-2019 9.275,980 8.930,830 9.232,840 9.275,980 -
      01-02-2019 9.319,130 8.887,680 9.103,410 9.319,130 -
      31-01-2019 9.146,550 8.887,680 8.887,680 9.146,550 -
      30-01-2019 9.189,690 8.930,830 8.930,830 9.189,690 -
      29-01-2019 9.232,840 8.973,970 9.232,840 9.189,690 -
      28-01-2019 9.060,260 8.758,250 8.758,250 9.060,260 -
      25-01-2019 8.973,970 8.715,110 8.715,110 8.973,970 -
      24-01-2019 8.844,540 8.456,240 8.671,960 8.844,540 -
      23-01-2019 8.801,400 8.499,390 8.628,820 8.801,400 -
      22-01-2019 8.715,110 8.326,810 8.477,820 8.671,960 -
      21-01-2019 8.542,530 8.391,530 8.434,670 8.499,390 -
      18-01-2019 8.499,390 8.154,230 8.283,670 8.456,240 -
      17-01-2019 8.348,380 8.132,660 8.197,380 8.348,380 -
      16-01-2019 8.369,960 8.132,660 8.175,810 8.326,810 -
      15-01-2019 8.197,380 7.916,940 8.175,810 8.197,380 -
      14-01-2019 8.413,100 8.003,230 8.262,100 8.154,230 -
      11-01-2019 8.218,950 7.938,510 8.154,230 8.218,950 -
      10-01-2019 8.369,960 8.046,370 8.132,660 8.111,090 -
      09-01-2019 8.262,100 8.024,800 8.262,100 8.089,520 -
      08-01-2019 8.283,670 7.981,660 8.003,230 8.175,810 -
      07-01-2019 7.981,660 7.873,800 7.873,800 7.981,660 -
      04-01-2019 7.895,370 7.809,080 7.809,080 7.895,370 -
      03-01-2019 7.895,370 7.722,790 7.895,370 7.787,510 -
      02-01-2019 8.111,090 7.809,080 8.111,090 7.938,510 -
      01-01-2019 8.175,810 7.852,230 8.154,230 8.175,810 -
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.