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
      31-12-2018 8.175,810 7.852,230 8.154,230 8.175,810 -
      28-12-2018 7.981,660 7.787,510 7.981,660 7.981,660 -
      27-12-2018 8.197,380 7.852,230 8.024,800 7.852,230 -
      26-12-2018 8.408,860 7.827,920 7.926,690 8.067,950 -
      25-12-2018 8.408,860 7.827,920 7.926,690 8.067,950 -
      24-12-2018 8.408,860 7.827,920 7.926,690 8.067,950 -
      21-12-2018 8.408,860 7.827,920 7.926,690 8.067,950 -
      20-12-2018 8.029,260 7.778,540 7.996,330 7.778,540 -
      19-12-2018 8.135,760 7.849,160 7.973,120 7.946,950 -
      18-12-2018 8.041,780 7.853,950 8.041,780 7.923,730 -
      10-12-2018 8.569,530 8.211,320 8.569,530 8.306,150 -
      10-12-2018 8.569,530 8.211,320 8.569,530 8.306,150 -
      07-12-2018 8.710,930 8.420,390 8.420,390 8.503,690 -
      07-12-2018 8.710,930 8.420,390 8.420,390 8.503,690 -
      07-12-2018 8.710,930 8.420,390 8.420,390 8.503,690 -
      07-12-2018 8.710,930 8.420,390 8.420,390 8.503,690 -
      30-11-2018 8.138,720 7.993,520 8.138,720 8.137,730 -
      30-11-2018 8.138,720 7.993,520 8.138,720 8.137,730 -
      29-11-2018 8.187,120 8.006,040 8.171,640 8.056,410 -
      29-11-2018 8.187,120 8.006,040 8.171,640 8.056,410 -
      28-11-2018 8.303,330 7.990,570 8.303,330 8.221,030 -
      27-11-2018 8.193,870 7.889,970 8.160,950 7.990,570 -
      26-11-2018 8.210,330 8.012,790 8.210,330 8.128,030 -
      23-11-2018 8.391,410 8.128,030 8.320,780 8.177,410 -
      22-11-2018 8.337,240 8.073,860 8.189,090 8.337,240 -
      21-11-2018 8.366,230 8.205,550 8.205,550 8.304,320 -
      20-11-2018 8.438,820 7.977,900 8.438,820 8.057,400 -
      19-11-2018 8.422,360 8.175,440 8.422,360 8.208,360 -
      16-11-2018 8.454,300 8.323,590 8.323,590 8.438,820 -
      15-11-2018 8.470,760 8.249,170 8.392,400 8.389,440 -
      14-11-2018 8.408,860 8.375,930 8.375,930 8.408,860 -
      13-11-2018 8.417,580 8.269,430 8.269,430 8.392,400 -
      12-11-2018 8.407,870 8.236,500 8.394,370 8.384,660 -
      09-11-2018 8.426,300 8.321,770 8.354,690 8.410,830 -
      08-11-2018 8.441,780 8.293,630 8.310,090 8.393,380 -
      07-11-2018 8.457,260 8.342,030 8.342,030 8.343,010 -
      06-11-2018 8.366,230 8.168,690 8.358,490 8.358,490 -
      05-11-2018 8.424,330 8.177,410 8.193,870 8.309,100 -
      02-11-2018 8.276,180 8.046,700 8.079,630 8.226,790 -
      01-11-2018 8.263,660 7.915,010 8.131,970 7.915,010 -
      31-10-2018 8.424,480 8.161,090 8.424,480 8.263,660 -
      30-10-2018 8.329,510 8.226,940 8.325,710 8.226,940 -
      29-10-2018 8.385,790 8.188,250 8.319,940 8.309,250 -
      26-10-2018 8.383,820 8.252,120 8.383,820 8.287,020 -
      25-10-2018 8.449,660 8.153,350 8.449,660 8.285,050 -
      24-10-2018 8.420,540 8.252,120 8.301,510 8.350,890 -
      23-10-2018 8.358,630 8.153,350 8.153,350 8.350,890 -
      22-10-2018 8.389,580 8.126,200 8.383,820 8.186,280 -
      19-10-2018 8.410,830 8.252,120 8.345,970 8.252,120 -
      18-10-2018 8.428,270 8.362,430 8.428,270 8.395,350 -
      17-10-2018 8.550,260 8.451,490 8.511,570 8.461,200 -
      16-10-2018 8.573,470 8.426,300 8.492,150 8.558,000 -
      15-10-2018 8.656,770 8.426,300 8.426,300 8.656,770 -
      12-10-2018 8.561,940 8.314,030 8.529,010 8.492,150 -
      11-10-2018 8.505,800 8.341,180 8.341,180 8.463,170 -
      10-10-2018 8.652,970 8.554,200 8.554,200 8.571,650 -
      09-10-2018 8.716,840 8.465,140 8.618,080 8.620,050 -
      08-10-2018 8.658,740 8.199,780 8.455,290 8.651,000 -
      08-10-2018 8.658,740 8.199,780 8.455,290 8.651,000 -
      08-10-2018 8.658,740 8.199,780 8.455,290 8.651,000 -
      05-10-2018 8.619,900 8.456,270 8.505,660 8.619,900 -
      04-10-2018 8.490,180 8.182,340 8.344,980 8.490,180 -
      03-10-2018 8.441,780 8.157,150 8.441,780 8.279,140 -
      02-10-2018 8.604,430 8.408,860 8.571,500 8.474,700 -
      01-10-2018 8.792,260 8.472,730 8.780,580 8.604,430 -
      28-09-2018 8.914,240 8.666,330 8.914,240 8.765,100 -
      27-09-2018 8.966,580 8.801,960 8.834,890 8.881,320 -
      26-09-2018 8.958,840 8.827,150 8.958,840 8.900,730 -
      25-09-2018 9.040,160 8.794,230 9.040,160 8.827,150 -
      24-09-2018 9.045,930 8.827,150 8.964,610 8.875,550 -
      21-09-2018 9.169,890 8.956,870 9.061,410 9.096,300 -
      20-09-2018 9.283,990 8.964,610 9.119,370 9.028,490 -
      19-09-2018 9.222,080 8.978,120 9.156,240 9.088,420 -
      18-09-2018 9.100,100 8.869,640 8.935,480 9.090,390 -
      17-09-2018 9.231,790 8.954,900 8.954,900 9.231,790 -
      14-09-2018 9.133,020 8.836,710 9.094,330 9.009,070 -
      13-09-2018 9.189,160 8.889,050 9.117,550 9.140,760 -
      12-09-2018 9.245,300 9.011,040 9.094,330 9.163,970 -
      11-09-2018 9.375,020 9.028,490 9.375,020 9.156,240 -
      10-09-2018 9.556,940 9.251,060 9.363,340 9.407,940 -
      07-09-2018 9.444,660 9.049,580 9.214,200 9.429,190 -
      06-09-2018 9.268,370 9.055,350 9.268,370 9.221,940 -
      05-09-2018 9.289,610 9.146,380 9.223,770 9.235,440 -
      04-09-2018 9.581,980 9.256,690 9.549,060 9.322,530 -
      03-09-2018 9.533,580 9.372,900 9.458,020 9.533,580 -
      31-08-2018 9.589,720 9.260,490 9.523,870 9.556,790 -
      30-08-2018 9.731,120 9.401,890 9.533,580 9.500,660 -
      29-08-2018 9.642,060 9.444,520 9.543,290 9.510,360 -
      28-08-2018 9.512,340 9.339,980 9.446,490 9.405,830 -
      27-08-2018 9.454,230 9.309,030 9.438,750 9.407,800 -
      24-08-2018 9.471,670 9.324,500 9.471,670 9.423,270 -
      23-08-2018 9.405,830 9.159,890 9.291,580 9.405,830 -
      22-08-2018 9.291,580 9.061,120 9.291,580 9.225,740 -
      21-08-2018 9.258,660 9.016,660 9.225,740 9.225,740 -
      20-08-2018 9.339,980 9.080,540 9.309,030 9.179,310 -
      17-08-2018 9.374,880 9.111,490 9.357,430 9.111,490 -
      16-08-2018 9.456,200 9.080,540 9.423,270 9.212,230 -
      15-08-2018 9.481,380 9.245,150 9.349,690 9.400,060 -
      14-08-2018 9.481,380 9.245,150 9.349,690 9.400,060 -
      13-08-2018 9.514,310 9.163,830 9.514,310 9.318,740 -
      10-08-2018 9.506,570 9.309,030 9.421,300 9.448,460 -
      09-08-2018 9.506,570 9.374,880 9.506,570 9.506,570 -
      08-08-2018 9.539,490 9.341,950 9.440,720 9.341,950 -
      07-08-2018 9.506,570 9.341,950 9.440,720 9.374,880 -
      06-08-2018 9.769,950 9.402,030 9.769,950 9.539,490 -
      03-08-2018 9.742,800 9.491,090 9.611,100 9.671,180 -
      02-08-2018 9.572,410 9.341,950 9.572,410 9.572,410 -
      01-08-2018 9.671,180 9.566,650 9.589,860 9.638,260 -
      31-07-2018 9.721,550 9.620,810 9.706,080 9.688,630 -
      30-07-2018 9.849,300 9.574,380 9.818,350 9.607,310 -
      27-07-2018 9.940,340 9.607,310 9.924,860 9.719,580 -
      26-07-2018 9.965,520 9.682,860 9.866,750 9.859,010 -
      25-07-2018 9.899,670 9.804,850 9.833,830 9.859,010 -
      24-07-2018 9.884,200 9.785,430 9.808,640 9.818,350 -
      23-07-2018 9.955,810 9.584,090 9.889,970 9.785,430 -
      20-07-2018 9.866,750 9.508,540 9.709,870 9.866,750 -
      19-07-2018 9.808,640 9.572,410 9.808,640 9.686,660 -
      18-07-2018 9.899,670 9.706,080 9.837,770 9.785,430 -
      17-07-2018 9.704,110 9.475,610 9.531,750 9.640,230 -
      16-07-2018 9.682,720 9.551,030 9.551,030 9.593,660 -
      13-07-2018 9.560,730 9.351,660 9.436,780 9.527,810 -
      12-07-2018 9.487,150 9.223,770 9.487,150 9.398,090 -
      11-07-2018 9.533,580 9.289,610 9.467,730 9.289,610 -
      10-07-2018 9.626,580 9.324,500 9.363,200 9.452,260 -
      09-07-2018 9.800,760 9.339,980 9.669,070 9.339,980 -
      06-07-2018 9.727,180 9.384,440 9.661,330 9.630,380 -
      05-07-2018 9.612,930 9.397,950 9.547,080 9.430,870 -
      04-07-2018 9.841,420 9.341,810 9.578,040 9.580,010 -
      03-07-2018 10.102,840 9.676,810 9.938,220 9.676,810 -
      02-07-2018 10.036,990 9.926,690 9.975,090 10.036,990 -
      29-06-2018 10.135,760 9.860,840 10.135,760 10.021,510 -
      28-06-2018 10.176,420 9.775,580 10.077,650 10.073,850 -
      27-06-2018 10.209,340 9.913,040 10.147,440 10.209,340 -
      26-06-2018 10.191,900 9.942,160 10.126,050 10.048,670 -
      25-06-2018 10.133,790 9.959,610 10.062,180 10.064,150 -
      22-06-2018 10.219,050 10.008,010 10.008,010 10.193,870 -
      21-06-2018 10.118,310 9.909,240 10.085,390 10.040,930 -
      20-06-2018 10.197,670 9.944,130 10.081,590 9.992,530 -
      19-06-2018 10.048,670 9.700,020 9.870,400 10.048,670 -
      18-06-2018 9.920,770 9.549,060 9.920,770 9.808,500 -
      15-06-2018 9.915,010 9.663,300 9.915,010 9.700,020 -
      14-06-2018 9.837,480 9.514,160 9.771,630 9.783,310 -
      13-06-2018 10.002,100 9.607,020 9.936,250 9.607,020 -
      12-06-2018 10.035,020 9.858,870 9.969,170 9.913,040 -
      11-06-2018 10.100,870 9.936,250 10.067,940 10.002,100 -
      08-06-2018 10.100,870 9.936,390 10.100,870 10.021,510 -
      07-06-2018 10.149,270 9.959,610 10.116,340 9.992,530 -
      06-06-2018 10.133,790 9.926,690 10.052,470 10.100,870 -
      05-06-2018 10.085,390 10.019,540 10.052,470 10.085,390 -
      04-06-2018 10.083,560 9.798,930 10.060,350 10.036,990 -
      01-06-2018 10.042,900 9.857,040 9.862,810 9.928,660 -
      31-05-2018 10.101,010 9.870,550 10.027,430 9.895,730 -
      30-05-2018 10.205,550 9.849,300 10.174,590 10.060,350 -
      29-05-2018 10.174,590 9.816,380 10.174,590 9.977,060 -
      28-05-2018 10.238,470 9.948,070 10.238,470 10.128,170 -
      25-05-2018 10.238,470 9.948,070 10.238,470 10.128,170 -
      24-05-2018 10.319,790 9.948,070 10.292,640 10.207,520 -
      23-05-2018 10.317,820 10.058,380 10.192,040 10.192,040 -
      22-05-2018 10.310,080 10.149,410 10.310,080 10.222,990 -
      21-05-2018 10.300,380 10.215,260 10.300,380 10.255,920 -
      18-05-2018 10.432,070 10.168,680 10.333,300 10.366,220 -
      17-05-2018 10.366,220 10.259,710 10.358,480 10.317,820 -
      16-05-2018 10.416,590 10.120,280 10.284,900 10.350,750 -
      15-05-2018 10.383,670 10.089,330 10.267,450 10.383,670 -
      14-05-2018 10.588,950 10.267,450 10.523,100 10.300,380 -
      11-05-2018 10.668,300 10.385,640 10.503,680 10.530,840 -
      10-05-2018 10.635,370 10.337,240 10.635,370 10.449,510 -
      09-05-2018 10.753,560 10.437,840 10.573,470 10.604,420 -
      08-05-2018 10.701,220 9.959,610 10.635,370 10.619,900 -
      07-05-2018 10.962,640 10.581,210 10.962,640 10.581,210 -
      04-05-2018 11.212,510 10.679,980 11.212,510 10.916,210 -
      03-05-2018 11.146,670 10.883,280 11.146,670 11.047,900 -
      02-05-2018 11.291,870 11.028,480 11.193,100 11.179,590 -
      01-05-2018 11.284,130 10.951,100 11.185,360 11.169,880 -
      30-04-2018 11.284,130 10.951,100 11.185,360 11.169,880 -
      27-04-2018 11.284,130 11.090,530 11.198,860 11.146,670 -
      26-04-2018 11.212,510 10.751,590 10.916,210 11.113,750 -
      25-04-2018 11.003,300 10.734,140 11.003,300 10.923,940 -
      24-04-2018 11.028,480 10.896,790 10.896,790 10.972,340 -
      23-04-2018 10.989,790 10.625,670 10.724,440 10.865,840 -
      20-04-2018 10.782,540 10.577,270 10.585,000 10.701,220 -
      19-04-2018 10.772,830 10.579,240 10.772,830 10.683,770 -
      18-04-2018 10.805,760 10.602,450 10.739,910 10.706,990 -
      17-04-2018 10.838,680 10.608,220 10.747,650 10.706,990 -
      16-04-2018 10.724,440 10.453,310 10.552,080 10.724,440 -
      13-04-2018 10.536,610 10.412,650 10.511,420 10.528,870 -
      12-04-2018 10.513,390 10.341,040 10.490,180 10.472,730 -
      11-04-2018 10.674,070 10.350,750 10.674,070 10.513,390 -
      10-04-2018 10.737,940 10.554,050 10.705,020 10.619,900 -
      09-04-2018 10.757,360 10.354,540 10.681,800 10.674,070 -
      06-04-2018 10.757,360 10.354,540 10.681,800 10.674,070 -
      05-04-2018 10.757,360 10.354,540 10.681,800 10.674,070 -
      04-04-2018 10.722,460 10.387,470 10.697,280 10.650,850 -
      03-04-2018 10.691,510 10.449,510 10.676,040 10.627,640 -
      02-04-2018 10.796,050 10.608,220 10.697,280 10.706,990 -
      30-03-2018 10.796,050 10.608,220 10.697,280 10.706,990 -
      29-03-2018 10.796,050 10.608,220 10.697,280 10.706,990 -
      28-03-2018 10.836,710 10.503,680 10.836,710 10.674,070 -
      27-03-2018 10.828,970 10.681,800 10.697,280 10.813,500 -
      26-03-2018 10.933,510 10.493,970 10.588,800 10.619,900 -
      23-03-2018 10.687,570 10.370,020 10.654,650 10.654,650 -
      22-03-2018 10.844,300 10.490,030 10.844,300 10.685,600 -
      21-03-2018 10.830,800 10.567,410 10.797,880 10.774,660 -
      20-03-2018 10.807,580 10.426,160 10.472,590 10.774,660 -
      19-03-2018 10.749,480 10.441,630 10.749,480 10.571,350 -
      16-03-2018 10.815,320 10.431,920 10.722,460 10.703,050 -
      15-03-2018 10.958,690 10.490,030 10.892,850 10.623,700 -
      14-03-2018 10.985,710 10.674,070 10.929,710 10.877,370 -
      13-03-2018 10.978,110 10.501,710 10.648,880 10.863,870 -
      12-03-2018 10.610,190 10.178,390 10.313,880 10.610,190 -
      09-03-2018 10.602,450 10.143,500 10.389,440 10.275,190 -
      08-03-2018 10.323,590 10.153,210 10.253,950 10.323,590 -
      07-03-2018 10.418,560 10.089,330 10.418,560 10.089,330 -
      06-03-2018 10.410,820 10.099,040 10.110,720 10.395,350 -
      05-03-2018 10.352,720 10.060,350 10.352,720 10.126,200 -
      02-03-2018 10.385,640 10.044,870 10.356,660 10.253,950 -
      01-03-2018 10.650,990 10.083,560 10.499,880 10.387,610 -
      28-02-2018 10.623,840 10.346,950 10.525,070 10.453,460 -
      27-02-2018 10.815,470 10.393,380 10.579,240 10.478,640 -
      26-02-2018 10.710,930 10.480,470 10.511,420 10.612,160 -
      23-02-2018 10.962,640 10.718,670 10.823,200 10.741,880 -
      22-02-2018 10.937,450 10.645,080 10.914,240 10.799,990 -
      21-02-2018 10.908,470 10.383,670 10.468,790 10.683,770 -
      20-02-2018 10.565,590 10.406,880 10.426,160 10.422,360 -
      19-02-2018 10.565,590 10.410,680 10.511,420 10.524,930 -
      16-02-2018 10.565,590 10.410,680 10.511,420 10.524,930 -
      15-02-2018 10.614,130 10.387,610 10.550,250 10.480,470 -
      14-02-2018 10.681,950 10.207,520 10.300,520 10.451,490 -
      13-02-2018 10.771,150 10.254,090 10.732,460 10.254,090 -
      12-02-2018 10.784,660 10.469,080 10.474,840 10.469,080 -
      09-02-2018 10.428,420 10.232,850 10.294,750 10.428,420 -
      08-02-2018 10.705,310 10.447,830 10.705,310 10.591,060 -
      07-02-2018 11.065,490 10.387,750 11.003,580 10.689,830 -
      06-02-2018 10.742,170 10.399,430 10.550,400 10.410,970 -
      05-02-2018 11.115,860 10.691,800 11.115,860 10.846,710 -
      02-02-2018 11.324,930 11.019,060 11.282,300 11.162,290 -
      01-02-2018 11.390,780 11.048,040 11.313,400 11.212,660 -
      31-01-2018 11.195,210 10.999,640 11.080,970 11.115,860 -
      30-01-2018 11.441,150 11.104,320 11.441,150 11.179,740 -
      29-01-2018 11.503,060 11.375,300 11.413,990 11.487,580 -
      26-01-2018 11.762,500 11.452,690 11.532,040 11.452,690 -
      25-01-2018 11.698,620 11.427,500 11.468,160 11.501,080 -
      24-01-2018 11.718,040 11.396,550 11.718,040 11.437,210 -
      23-01-2018 11.830,320 11.478,010 11.822,580 11.725,780 -
      22-01-2018 11.822,580 11.493,350 11.625,040 11.723,810 -
      19-01-2018 11.799,360 11.342,380 11.342,380 11.594,090 -
      18-01-2018 11.586,350 11.311,430 11.586,350 11.319,170 -
      17-01-2018 11.677,380 11.439,180 11.677,380 11.563,130 -
      16-01-2018 12.095,670 11.692,860 12.095,670 11.692,860 -
      15-01-2018 12.087,930 11.801,330 12.064,720 12.049,240 -
      12-01-2018 12.033,770 11.838,200 12.018,290 12.033,770 -
      11-01-2018 12.117,060 11.776,290 12.086,110 11.987,340 -
      10-01-2018 12.070,630 11.725,920 11.909,960 12.070,630 -
      09-01-2018 11.917,690 11.354,200 11.551,740 11.879,000 -
      08-01-2018 11.683,440 11.156,670 11.385,160 11.683,440 -
      05-01-2018 11.485,900 11.257,410 11.420,050 11.338,730 -
      04-01-2018 11.617,590 11.356,170 11.617,590 11.404,570 -
      03-01-2018 11.731,830 11.323,250 11.698,910 11.602,110 -
      02-01-2018 11.652,480 11.274,850 11.534,300 11.652,480 -
      01-01-2018 11.716,360 11.325,220 11.325,220 11.472,390 -
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.