LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 19/05/19
4ος χρόνος, ημέρα 1295η
ΔΧΜ
(ΔΧΜ)
8111,090 €
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
  • ΔΧΜ
  • 8111,090 €
    (%)
  • 8.003,230
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 17-05-2019 , 17:56:05
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      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.