LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τρίτη 17/09/19
4ος χρόνος, ημέρα 1416η
ΔΧΜ
(ΔΧΜ)
9319,770 €
(%)
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
  • 9319,770 €
    (%)
  • 9.295,660
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 16-09-2019 , 17:56:19
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      30-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      29-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      28-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      27-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      26-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      23-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      22-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      21-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      20-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      19-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      16-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      15-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      14-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      13-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      12-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      09-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      08-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      07-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      06-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      05-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      02-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      01-12-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      30-11-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      29-11-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      28-11-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      25-11-2016 10.110,170 9.764,940 9.814,260 10.110,170 -
      24-11-2016 10.011,530 9.764,940 9.764,940 9.863,580 -
      23-11-2016 10.060,850 9.814,260 10.060,850 9.814,260 -
      22-11-2016 10.110,170 9.863,580 10.060,850 9.863,580 -
      21-11-2016 10.603,340 9.863,580 10.060,850 9.863,580 -
      18-11-2016 10.110,170 9.715,620 9.814,260 10.110,170 -
      17-11-2016 9.863,580 9.469,030 9.567,670 9.863,580 -
      16-11-2016 9.764,940 9.616,990 9.715,620 9.715,620 -
      15-11-2016 9.616,990 9.222,440 9.518,350 9.616,990 -
      14-11-2016 9.616,990 9.222,440 9.616,990 9.222,440 -
      11-11-2016 9.666,300 9.469,030 9.616,990 9.469,030 -
      10-11-2016 9.567,670 9.271,760 9.271,760 9.370,400 -
      09-11-2016 9.271,760 8.877,220 8.877,220 9.173,130 -
      08-11-2016 9.271,760 9.025,170 9.222,440 9.123,810 -
      07-11-2016 9.123,810 8.581,310 8.877,220 9.123,810 -
      04-11-2016 8.926,540 8.630,630 8.679,950 8.630,630 -
      03-11-2016 8.778,580 8.384,040 8.630,630 8.729,260 -
      02-11-2016 8.827,900 8.778,580 8.827,900 8.778,580 -
      01-11-2016 8.778,580 8.729,260 8.729,260 8.778,580 -
      31-10-2016 8.827,900 8.630,630 8.729,260 8.827,900 -
      28-10-2016 8.827,900 8.630,630 8.827,900 8.679,950 -
      27-10-2016 8.827,900 8.630,630 8.827,900 8.679,950 -
      26-10-2016 8.877,220 8.729,260 8.877,220 8.778,580 -
      25-10-2016 8.827,900 8.630,630 8.630,630 8.630,630 -
      24-10-2016 8.926,540 8.778,580 8.877,220 8.778,580 -
      21-10-2016 8.877,220 8.630,630 8.729,260 8.827,900 -
      20-10-2016 8.827,900 8.581,310 8.581,310 8.778,580 -
      18-10-2016 8.531,990 8.384,040 8.531,990 8.384,040 -
      17-10-2016 8.482,670 8.236,090 8.236,090 8.482,670 -
      14-10-2016 8.482,670 8.334,720 8.482,670 8.433,360 -
      13-10-2016 8.384,040 8.137,450 8.384,040 8.384,040 -
      12-10-2016 8.581,310 8.236,090 8.581,310 8.236,090 -
      11-10-2016 8.482,670 8.137,450 8.137,450 8.433,360 -
      10-10-2016 8.482,670 8.285,400 8.285,400 8.334,720 -
      07-10-2016 8.334,720 8.137,450 8.285,400 8.334,720 -
      06-10-2016 8.433,360 8.186,770 8.285,400 8.384,040 -
      05-10-2016 8.384,040 8.137,450 8.334,720 8.236,090 -
      04-10-2016 8.531,990 8.137,450 8.531,990 8.384,040 -
      03-10-2016 8.482,670 8.186,770 8.384,040 8.482,670 -
      30-09-2016 8.433,360 7.989,500 8.334,720 8.285,400 -
      29-09-2016 8.384,040 8.038,810 8.384,040 8.384,040 -
      28-09-2016 8.285,400 8.038,810 8.038,810 8.236,090 -
      27-09-2016 8.038,810 7.792,220 8.038,810 7.890,860 -
      26-09-2016 7.989,500 7.792,220 7.890,860 7.989,500 -
      23-09-2016 7.989,500 7.742,910 7.989,500 7.792,220 -
      22-09-2016 7.940,180 7.792,220 7.940,180 7.890,860 -
      21-09-2016 7.841,540 7.496,320 7.594,950 7.841,540 -
      20-09-2016 7.742,910 7.594,950 7.594,950 7.693,590 -
      19-09-2016 7.496,320 7.397,680 7.447,000 7.496,320 -
      16-09-2016 7.397,680 7.151,090 7.151,090 7.397,680 -
      15-09-2016 7.151,090 7.003,140 7.003,140 7.101,770 -
      14-09-2016 7.299,050 7.003,140 7.003,140 7.200,410 -
      13-09-2016 7.496,320 7.200,410 7.299,050 7.200,410 -
      12-09-2016 7.397,680 6.953,820 6.953,820 7.151,090 -
      09-09-2016 7.545,640 7.397,680 7.496,320 7.496,320 -
      08-09-2016 7.594,950 7.101,770 7.594,950 7.545,640 -
      07-09-2016 7.447,000 7.397,680 7.447,000 7.397,680 -
      06-09-2016 7.693,590 7.496,320 7.693,590 7.594,950 -
      05-09-2016 7.792,220 7.792,220 7.792,220 7.792,220 -
      02-09-2016 7.644,270 7.447,000 7.644,270 7.496,320 -
      01-09-2016 7.742,910 7.594,950 7.644,270 7.594,950 -
      31-08-2016 7.644,270 7.594,950 7.594,950 7.594,950 -
      30-08-2016 7.545,640 7.496,320 7.496,320 7.545,640 -
      29-08-2016 7.397,680 7.348,360 7.397,680 7.348,360 -
      26-08-2016 7.496,320 7.397,680 7.397,680 7.447,000 -
      25-08-2016 7.594,950 7.397,680 7.594,950 7.594,950 -
      24-08-2016 7.644,270 7.644,270 7.644,270 7.644,270 -
      23-08-2016 7.644,270 7.447,000 7.447,000 7.594,950 -
      22-08-2016 7.594,950 7.397,680 7.594,950 7.496,320 -
      19-08-2016 7.594,950 7.496,320 7.496,320 7.545,640 -
      18-08-2016 7.594,950 7.299,050 7.299,050 7.594,950 -
      17-08-2016 7.397,680 7.249,730 7.249,730 7.397,680 -
      16-08-2016 7.348,360 7.101,770 7.151,090 7.200,410 -
      15-08-2016 7.348,360 7.101,770 7.151,090 7.200,410 -
      12-08-2016 7.348,360 7.101,770 7.151,090 7.200,410 -
      11-08-2016 7.348,360 7.101,770 7.151,090 7.200,410 -
      10-08-2016 7.397,680 7.299,050 7.348,360 7.348,360 -
      09-08-2016 7.299,050 7.299,050 7.299,050 7.299,050 -
      08-08-2016 7.249,730 7.101,770 7.101,770 7.200,410 -
      05-08-2016 7.397,680 7.200,410 7.397,680 7.348,360 -
      04-08-2016 7.348,360 7.299,050 7.299,050 7.348,360 -
      03-08-2016 7.249,730 7.003,140 7.003,140 7.200,410 -
      02-08-2016 7.151,090 6.855,190 7.052,460 7.101,770 -
      01-08-2016 7.151,090 7.151,090 7.151,090 7.151,090 -
      29-07-2016 7.249,730 6.953,820 7.052,460 7.101,770 -
      28-07-2016 7.249,730 6.904,500 7.249,730 6.904,500 -
      27-07-2016 7.151,090 7.101,770 7.101,770 7.151,090 -
      26-07-2016 7.299,050 7.101,770 7.151,090 7.299,050 -
      25-07-2016 7.249,730 7.151,090 7.151,090 7.249,730 -
      22-07-2016 7.101,770 7.101,770 7.101,770 7.101,770 -
      21-07-2016 7.151,090 7.052,460 7.052,460 7.151,090 -
      20-07-2016 7.151,090 7.052,460 7.052,460 7.151,090 -
      19-07-2016 7.151,090 7.052,460 7.052,460 7.101,770 -
      18-07-2016 7.200,410 7.003,140 7.200,410 7.151,090 -
      15-07-2016 7.200,410 6.904,500 7.052,460 7.101,770 -
      14-07-2016 7.249,730 6.953,820 6.953,820 7.101,770 -
      13-07-2016 6.953,820 6.657,910 6.756,550 6.904,500 -
      12-07-2016 6.904,500 6.756,550 6.756,550 6.904,500 -
      11-07-2016 6.904,500 6.855,190 6.904,500 6.855,190 -
      08-07-2016 6.855,190 6.559,280 6.559,280 6.855,190 -
      07-07-2016 6.855,190 6.559,280 6.559,280 6.805,870 -
      06-07-2016 6.855,190 6.559,280 6.559,280 6.855,190 -
      05-07-2016 6.855,190 6.559,280 6.559,280 6.608,600 -
      04-07-2016 6.805,870 6.657,910 6.805,870 6.756,550 -
      01-07-2016 7.249,730 6.805,870 7.052,460 6.805,870 -
      30-06-2016 7.249,730 6.904,500 7.003,140 7.052,460 -
      29-06-2016 7.003,140 6.805,870 6.904,500 7.003,140 -
      28-06-2016 6.904,500 6.312,690 6.312,690 6.904,500 -
      27-06-2016 6.707,230 6.312,690 6.460,640 6.312,690 -
      24-06-2016 6.707,230 6.312,690 6.312,690 6.460,640 -
      23-06-2016 7.101,770 6.953,820 7.003,140 7.003,140 -
      22-06-2016 7.003,140 6.855,190 6.855,190 7.003,140 -
      21-06-2016 7.003,140 6.855,190 6.855,190 6.855,190 -
      20-06-2016 6.855,190 6.657,910 6.707,230 6.855,190 -
      17-06-2016 6.855,190 6.657,910 6.707,230 6.855,190 -
      16-06-2016 6.953,820 6.707,230 6.953,820 6.707,230 -
      15-06-2016 7.003,140 6.707,230 6.707,230 6.953,820 -
      14-06-2016 6.707,230 6.608,600 6.707,230 6.707,230 -
      13-06-2016 6.953,820 6.509,960 6.608,600 6.707,230 -
      10-06-2016 7.003,140 6.657,910 7.003,140 6.657,910 -
      09-06-2016 7.249,730 6.657,910 6.855,190 7.003,140 -
      08-06-2016 7.036,930 6.831,590 7.036,930 6.855,190 -
      07-06-2016 7.085,310 7.036,930 7.036,930 7.036,930 -
      06-06-2016 7.036,930 6.891,770 6.891,770 7.036,930 -
      03-06-2016 7.036,930 6.891,770 7.036,930 6.891,770 -
      02-06-2016 7.133,700 6.988,540 7.085,310 7.036,930 -
      01-06-2016 7.085,310 6.988,540 7.085,310 7.085,310 -
      31-05-2016 7.182,080 7.036,930 7.133,700 7.085,310 -
      30-05-2016 7.230,460 6.988,540 6.988,540 7.133,700 -
      27-05-2016 7.182,080 6.988,540 7.085,310 6.988,540 -
      26-05-2016 7.133,700 6.988,540 6.988,540 7.085,310 -
      25-05-2016 7.133,700 6.988,540 7.133,700 6.988,540 -
      24-05-2016 7.182,080 6.940,160 7.133,700 7.133,700 -
      23-05-2016 7.182,080 6.988,540 7.182,080 7.133,700 -
      20-05-2016 7.230,460 7.036,930 7.036,930 7.182,080 -
      19-05-2016 7.182,080 7.182,080 7.182,080 7.182,080 -
      18-05-2016 7.182,080 7.133,700 7.133,700 7.182,080 -
      17-05-2016 7.278,850 6.988,540 7.278,850 7.036,930 -
      16-05-2016 7.278,850 6.988,540 6.988,540 7.278,850 -
      13-05-2016 7.182,080 7.085,310 7.182,080 7.085,310 -
      12-05-2016 7.278,850 7.182,080 7.230,460 7.182,080 -
      11-05-2016 7.278,850 7.085,310 7.230,460 7.230,460 -
      10-05-2016 7.327,230 7.133,700 7.327,230 7.230,460 -
      09-05-2016 7.375,620 7.182,080 7.278,850 7.278,850 -
      06-05-2016 7.278,850 6.988,540 7.230,460 7.278,850 -
      05-05-2016 7.327,230 7.085,310 7.278,850 7.230,460 -
      04-05-2016 7.278,850 7.182,080 7.182,080 7.278,850 -
      03-05-2016 7.230,460 7.182,080 7.230,460 7.182,080 -
      02-05-2016 7.230,460 7.182,080 7.230,460 7.182,080 -
      29-04-2016 7.230,460 7.182,080 7.230,460 7.182,080 -
      28-04-2016 7.230,460 7.182,080 7.230,460 7.182,080 -
      27-04-2016 7.278,850 6.988,540 7.278,850 7.230,460 -
      26-04-2016 7.327,230 7.085,310 7.327,230 7.278,850 -
      25-04-2016 7.327,230 7.133,700 7.230,460 7.327,230 -
      22-04-2016 7.230,460 7.085,310 7.085,310 7.230,460 -
      21-04-2016 7.278,850 7.036,930 7.278,850 7.085,310 -
      20-04-2016 7.327,230 7.036,930 7.133,700 7.278,850 -
      19-04-2016 7.133,700 6.940,160 7.085,310 7.133,700 -
      18-04-2016 7.085,310 6.940,160 6.940,160 7.085,310 -
      15-04-2016 7.085,310 6.891,770 6.940,160 6.940,160 -
      14-04-2016 7.085,310 6.940,160 6.988,540 6.940,160 -
      13-04-2016 7.036,930 6.940,160 7.036,930 6.988,540 -
      12-04-2016 7.036,930 6.795,010 6.940,160 7.036,930 -
      11-04-2016 7.133,700 6.940,160 6.988,540 6.940,160 -
      08-04-2016 7.133,700 6.940,160 6.940,160 6.988,540 -
      07-04-2016 6.940,160 6.843,390 6.843,390 6.940,160 -
      06-04-2016 6.891,770 6.795,010 6.843,390 6.795,010 -
      05-04-2016 6.891,770 6.795,010 6.843,390 6.843,390 -
      04-04-2016 6.891,770 6.746,620 6.843,390 6.891,770 -
      01-04-2016 6.843,390 6.456,310 6.746,620 6.843,390 -
      31-03-2016 6.795,010 6.698,240 6.746,620 6.746,620 -
      30-03-2016 6.843,390 6.746,620 6.746,620 6.746,620 -
      29-03-2016 6.843,390 6.698,240 6.795,010 6.746,620 -
      28-03-2016 6.843,390 6.601,470 6.795,010 6.795,010 -
      25-03-2016 6.843,390 6.601,470 6.795,010 6.795,010 -
      24-03-2016 6.843,390 6.601,470 6.795,010 6.795,010 -
      23-03-2016 6.891,770 6.758,130 6.758,130 6.795,010 -
      22-03-2016 6.758,130 6.758,130 6.758,130 6.758,130 -
      21-03-2016 6.758,130 6.564,590 6.709,740 6.758,130 -
      18-03-2016 6.709,740 6.564,590 6.661,360 6.709,740 -
      17-03-2016 6.661,360 6.564,590 6.612,980 6.661,360 -
      16-03-2016 6.758,130 6.612,980 6.709,740 6.612,980 -
      15-03-2016 6.758,130 6.612,980 6.612,980 6.709,740 -
      14-03-2016 6.758,130 6.516,210 6.709,740 6.612,980 -
      11-03-2016 6.758,130 6.516,210 6.709,740 6.612,980 -
      10-03-2016 6.709,740 6.612,980 6.612,980 6.709,740 -
      09-03-2016 6.709,740 6.612,980 6.612,980 6.612,980 -
      08-03-2016 6.709,740 6.419,440 6.709,740 6.612,980 -
      07-03-2016 6.709,740 6.564,590 6.661,360 6.709,740 -
      04-03-2016 6.903,280 6.564,590 6.612,980 6.661,360 -
      03-03-2016 6.758,130 6.564,590 6.564,590 6.612,980 -
      02-03-2016 6.806,510 6.516,210 6.758,130 6.564,590 -
      01-03-2016 6.758,130 6.709,740 6.709,740 6.758,130 -
      29-02-2016 6.806,510 6.661,360 6.709,740 6.709,740 -
      26-02-2016 6.758,130 6.612,980 6.758,130 6.709,740 -
      25-02-2016 6.758,130 6.661,360 6.758,130 6.758,130 -
      24-02-2016 6.758,130 6.612,980 6.709,740 6.758,130 -
      23-02-2016 6.903,280 6.564,590 6.709,740 6.709,740 -
      22-02-2016 6.709,740 6.612,980 6.612,980 6.709,740 -
      19-02-2016 6.758,130 6.467,820 6.758,130 6.612,980 -
      18-02-2016 6.758,130 6.419,440 6.758,130 6.758,130 -
      17-02-2016 6.806,510 6.516,210 6.709,740 6.758,130 -
      16-02-2016 6.951,670 6.661,360 6.661,360 6.709,740 -
      15-02-2016 6.661,360 6.516,210 6.612,980 6.661,360 -
      12-02-2016 6.661,360 6.516,210 6.516,210 6.612,980 -
      11-02-2016 6.564,590 6.322,670 6.564,590 6.516,210 -
      10-02-2016 6.661,360 6.371,050 6.516,210 6.564,590 -
      09-02-2016 6.516,210 6.322,670 6.432,380 6.516,210 -
      08-02-2016 6.612,980 6.190,460 6.612,980 6.432,380 -
      05-02-2016 6.722,690 6.467,820 6.722,690 6.612,980 -
      04-02-2016 6.835,280 6.432,380 6.835,280 6.722,690 -
      02-02-2016 6.738,510 6.544,980 6.593,360 6.690,130 -
      01-02-2016 6.786,900 6.542,100 6.784,020 6.593,360 -
      29-01-2016 6.784,020 6.587,610 6.587,610 6.784,020 -
      28-01-2016 6.781,430 6.539,220 6.781,430 6.587,610 -
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.