LIBERALL
THINK TANKST
ΥΓΕΙΑY
Παρασκευή 13/12/19
5ος χρόνος, ημέρα 1503η
ΔΧΥ
(ΔΧΥ)
972,490 €
(%)
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
  • ΔΧΥ
  • 972,490 €
    (%)
  • 969,370
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 12-12-2019 , 17:56:04
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      12-12-2019 976,230 959,330 969,370 972,490 -
      11-12-2019 972,270 951,870 961,460 964,260 -
      10-12-2019 956,970 943,050 953,210 948,220 -
      09-12-2019 962,380 941,430 950,530 954,310 -
      06-12-2019 971,450 948,770 969,090 955,830 -
      05-12-2019 990,670 964,860 973,020 966,450 -
      04-12-2019 982,720 972,140 977,230 982,720 -
      03-12-2019 985,780 971,830 984,000 976,240 -
      02-12-2019 1.008,100 984,600 995,750 984,600 -
      29-11-2019 1.005,410 986,680 987,470 998,400 -
      28-11-2019 993,160 983,610 993,040 989,630 -
      27-11-2019 1.017,340 992,070 1.002,430 997,450 -
      26-11-2019 1.020,330 994,420 994,700 1.001,440 -
      25-11-2019 990,910 972,090 987,720 985,370 -
      22-11-2019 995,230 982,650 982,650 992,070 -
      21-11-2019 1.000,030 976,580 997,580 984,420 -
      20-11-2019 1.006,250 992,860 1.006,250 999,340 -
      19-11-2019 1.010,300 992,800 996,540 1.004,270 -
      18-11-2019 1.007,830 984,630 989,540 999,190 -
      15-11-2019 1.003,190 981,280 987,370 981,770 -
      14-11-2019 989,410 956,470 956,470 984,800 -
      13-11-2019 961,170 943,900 950,280 956,070 -
      12-11-2019 956,190 943,540 952,360 951,070 -
      11-11-2019 966,870 944,600 965,080 950,380 -
      08-11-2019 995,720 950,960 983,760 955,370 -
      07-11-2019 996,010 968,950 969,540 982,380 -
      06-11-2019 991,920 975,820 990,530 978,360 -
      05-11-2019 1.011,820 982,680 1.011,820 993,180 -
      04-11-2019 1.020,580 1.008,990 1.013,000 1.009,440 -
      01-11-2019 1.020,090 1.005,760 1.006,160 1.006,830 -
      31-10-2019 1.013,220 997,300 999,680 1.005,760 -
      30-10-2019 1.018,540 1.004,180 1.013,280 1.004,970 -
      29-10-2019 1.017,870 1.001,470 1.015,500 1.007,740 -
      28-10-2019 1.008,750 1.000,770 1.006,370 1.003,150 -
      25-10-2019 1.008,750 1.000,770 1.006,370 1.003,150 -
      24-10-2019 1.040,000 1.004,580 1.025,360 1.016,080 -
      23-10-2019 1.021,370 1.010,360 1.016,140 1.010,360 -
      22-10-2019 1.023,080 1.003,240 1.005,220 1.014,560 -
      21-10-2019 1.014,980 992,190 1.001,410 1.004,430 -
      18-10-2019 1.006,310 995,900 1.006,310 1.001,020 -
      17-10-2019 1.009,080 994,540 1.003,790 1.001,020 -
      16-10-2019 1.009,320 993,380 1.005,370 996,730 -
      15-10-2019 1.013,250 994,960 1.002,450 996,540 -
      14-10-2019 1.011,910 994,350 994,930 996,910 -
      11-10-2019 1.000,800 982,680 982,880 994,140 -
      10-10-2019 986,430 966,120 977,800 976,170 -
      09-10-2019 981,790 961,280 964,640 978,590 -
      08-10-2019 983,830 957,020 983,830 962,880 -
      07-10-2019 1.007,800 981,450 1.006,220 981,450 -
      04-10-2019 1.005,520 979,380 1.003,330 1.002,080 -
      03-10-2019 1.005,730 986,570 992,500 997,150 -
      02-10-2019 1.044,840 985,810 1.044,840 987,210 -
      01-10-2019 1.075,780 1.044,560 1.075,780 1.048,790 -
      30-09-2019 1.098,090 1.071,460 1.096,230 1.071,860 -
      27-09-2019 1.109,590 1.093,370 1.102,010 1.095,830 -
      26-09-2019 1.106,820 1.083,660 1.083,660 1.099,360 -
      25-09-2019 1.100,950 1.079,340 1.097,750 1.082,480 -
      24-09-2019 1.114,970 1.090,200 1.103,410 1.102,500 -
      23-09-2019 1.127,720 1.106,120 1.126,930 1.106,970 -
      20-09-2019 1.129,910 1.114,490 1.129,910 1.125,170 -
      19-09-2019 1.128,730 1.107,640 1.126,570 1.126,350 -
      18-09-2019 1.123,070 1.103,230 1.103,230 1.113,330 -
      17-09-2019 1.123,070 1.096,050 1.116,770 1.100,070 -
      16-09-2019 1.140,870 1.113,060 1.140,870 1.120,300 -
      13-09-2019 1.121,640 1.106,300 1.110,930 1.114,760 -
      12-09-2019 1.118,470 1.106,580 1.112,600 1.106,580 -
      11-09-2019 1.117,500 1.091,760 1.094,710 1.113,000 -
      10-09-2019 1.117,530 1.099,330 1.112,240 1.101,770 -
      09-09-2019 1.153,920 1.110,260 1.152,740 1.110,260 -
      06-09-2019 1.156,910 1.135,480 1.136,210 1.138,620 -
      05-09-2019 1.135,030 1.096,750 1.100,620 1.135,030 -
      04-09-2019 1.107,980 1.091,940 1.107,980 1.094,680 -
      03-09-2019 1.110,530 1.097,240 1.104,300 1.097,940 -
      02-09-2019 1.111,290 1.082,970 1.099,090 1.107,060 -
      30-08-2019 1.117,810 1.097,940 1.110,720 1.103,500 -
      29-08-2019 1.113,670 1.081,320 1.089,360 1.112,480 -
      28-08-2019 1.088,960 1.060,940 1.064,250 1.087,380 -
      27-08-2019 1.079,440 1.051,900 1.077,460 1.071,310 -
      26-08-2019 1.069,790 1.045,300 1.067,270 1.061,360 -
      23-08-2019 1.103,660 1.060,020 1.088,140 1.080,500 -
      22-08-2019 1.097,270 1.064,710 1.080,380 1.087,350 -
      21-08-2019 1.080,380 1.051,720 1.057,380 1.071,560 -
      20-08-2019 1.079,590 1.058,260 1.077,610 1.063,070 -
      19-08-2019 1.074,440 1.010,240 1.010,240 1.071,340 -
      16-08-2019 1.027,710 1.002,330 1.018,610 1.004,310 -
      15-08-2019 1.043,870 1.008,050 1.021,620 1.015,330 -
      14-08-2019 1.043,870 1.008,050 1.021,620 1.015,330 -
      13-08-2019 1.045,720 1.002,330 1.036,960 1.014,570 -
      12-08-2019 1.078,400 1.037,290 1.072,860 1.038,940 -
      09-08-2019 1.094,950 1.068,910 1.093,770 1.069,330 -
      08-08-2019 1.099,490 1.072,470 1.089,600 1.086,070 -
      07-08-2019 1.128,120 1.084,300 1.110,930 1.084,300 -
      06-08-2019 1.130,130 1.100,430 1.111,260 1.107,760 -
      05-08-2019 1.164,420 1.101,040 1.164,420 1.101,040 -
      02-08-2019 1.159,530 1.133,040 1.147,830 1.154,500 -
      01-08-2019 1.169,490 1.148,040 1.161,480 1.158,240 -
      31-07-2019 1.168,480 1.136,370 1.138,310 1.165,370 -
      30-07-2019 1.142,470 1.120,590 1.134,930 1.123,890 -
      29-07-2019 1.151,540 1.135,410 1.141,690 1.136,660 -
      26-07-2019 1.145,940 1.129,420 1.145,940 1.140,520 -
      25-07-2019 1.160,030 1.141,300 1.151,330 1.142,050 -
      24-07-2019 1.158,510 1.133,370 1.140,560 1.140,910 -
      23-07-2019 1.139,990 1.109,130 1.127,540 1.134,480 -
      22-07-2019 1.142,440 1.123,650 1.135,770 1.123,650 -
      19-07-2019 1.137,380 1.117,660 1.130,770 1.133,820 -
      18-07-2019 1.144,000 1.124,210 1.130,020 1.125,560 -
      17-07-2019 1.133,520 1.105,240 1.105,240 1.133,520 -
      16-07-2019 1.117,450 1.088,930 1.088,930 1.102,520 -
      15-07-2019 1.120,260 1.078,130 1.120,260 1.089,710 -
      12-07-2019 1.116,190 1.085,520 1.109,250 1.104,190 -
      11-07-2019 1.146,000 1.096,260 1.112,960 1.105,750 -
      10-07-2019 1.123,940 1.079,950 1.079,950 1.119,340 -
      09-07-2019 1.135,790 1.077,500 1.135,790 1.078,400 -
      08-07-2019 1.191,690 1.134,240 1.190,140 1.144,470 -
      05-07-2019 1.189,600 1.152,670 1.177,810 1.175,440 -
      04-07-2019 1.182,210 1.142,290 1.153,300 1.175,860 -
      03-07-2019 1.160,510 1.134,270 1.142,770 1.144,620 -
      02-07-2019 1.150,130 1.126,700 1.148,570 1.134,270 -
      01-07-2019 1.145,850 1.102,130 1.110,030 1.136,210 -
      28-06-2019 1.101,290 1.082,170 1.090,820 1.099,020 -
      27-06-2019 1.091,080 1.081,060 1.087,730 1.085,400 -
      26-06-2019 1.084,620 1.074,150 1.078,220 1.084,620 -
      25-06-2019 1.094,320 1.070,590 1.076,720 1.079,380 -
      24-06-2019 1.083,270 1.064,780 1.064,780 1.081,060 -
      21-06-2019 1.077,650 1.036,050 1.039,170 1.076,450 -
      20-06-2019 1.073,430 1.053,800 1.062,960 1.063,460 -
      19-06-2019 1.070,850 1.051,910 1.056,130 1.061,790 -
      18-06-2019 1.064,450 1.034,470 1.054,190 1.059,600 -
      17-06-2019 1.059,600 1.030,190 1.046,140 1.056,130 -
      14-06-2019 1.059,600 1.030,190 1.046,140 1.056,130 -
      13-06-2019 1.052,390 1.020,190 1.024,920 1.045,360 -
      12-06-2019 1.052,750 1.026,470 1.041,530 1.026,470 -
      11-06-2019 1.055,320 1.029,770 1.052,720 1.042,300 -
      10-06-2019 1.046,520 1.013,050 1.016,750 1.040,540 -
      07-06-2019 1.011,290 991,330 1.010,310 1.000,500 -
      06-06-2019 1.055,290 1.001,810 1.037,220 1.001,810 -
      05-06-2019 1.043,380 1.015,610 1.035,990 1.039,550 -
      04-06-2019 1.071,390 1.020,610 1.068,280 1.032,100 -
      03-06-2019 1.067,890 1.019,740 1.032,100 1.067,890 -
      31-05-2019 1.041,830 978,990 978,990 1.029,800 -
      30-05-2019 1.006,490 948,630 951,550 997,060 -
      29-05-2019 956,480 939,870 942,600 946,490 -
      28-05-2019 974,240 943,570 974,240 943,570 -
      27-05-2019 961,480 901,840 933,500 958,010 -
      24-05-2019 872,400 858,060 869,240 863,990 -
      23-05-2019 870,700 855,670 864,540 863,160 -
      22-05-2019 870,750 852,800 852,800 867,260 -
      21-05-2019 866,980 852,390 855,860 858,000 -
      20-05-2019 870,450 853,070 863,210 853,260 -
      17-05-2019 874,300 857,190 871,110 864,820 -
      16-05-2019 887,130 865,420 882,880 869,370 -
      15-05-2019 900,040 866,840 900,040 880,940 -
      14-05-2019 889,360 867,080 876,140 879,020 -
      13-05-2019 918,040 870,930 915,830 870,930 -
      10-05-2019 931,930 903,580 914,150 914,860 -
      09-05-2019 917,910 904,110 911,830 905,480 -
      08-05-2019 933,590 913,780 917,250 917,040 -
      07-05-2019 940,770 917,280 917,280 920,720 -
      06-05-2019 946,330 918,540 946,330 919,880 -
      03-05-2019 961,040 941,440 947,550 951,950 -
      02-05-2019 964,080 943,010 959,170 943,270 -
      01-05-2019 967,240 945,200 948,120 955,700 -
      30-04-2019 967,240 945,200 948,120 955,700 -
      29-04-2019 953,910 931,430 942,100 948,310 -
      26-04-2019 953,910 931,430 942,100 948,310 -
      25-04-2019 953,910 931,430 942,100 948,310 -
      24-04-2019 938,650 913,180 936,510 929,950 -
      23-04-2019 966,300 936,120 960,130 936,120 -
      22-04-2019 963,560 953,910 959,890 957,600 -
      19-04-2019 963,560 953,910 959,890 957,600 -
      18-04-2019 963,560 953,910 959,890 957,600 -
      17-04-2019 981,060 960,470 964,230 960,470 -
      16-04-2019 980,340 956,190 973,600 961,700 -
      15-04-2019 989,460 969,080 978,580 974,370 -
      12-04-2019 993,060 966,260 982,650 971,710 -
      11-04-2019 985,910 957,900 957,900 981,670 -
      10-04-2019 978,940 958,180 973,150 960,770 -
      09-04-2019 984,550 958,020 972,790 976,050 -
      08-04-2019 975,110 943,660 958,250 970,840 -
      05-04-2019 966,050 942,130 947,220 957,860 -
      04-04-2019 953,710 936,700 945,020 947,020 -
      03-04-2019 960,740 940,790 940,790 946,770 -
      02-04-2019 964,680 933,030 933,660 938,450 -
      01-04-2019 941,470 903,660 903,660 941,470 -
      29-03-2019 908,270 879,430 890,530 901,330 -
      28-03-2019 894,190 875,870 882,610 890,330 -
      27-03-2019 909,680 885,220 895,570 885,220 -
      26-03-2019 898,100 878,020 895,000 892,100 -
      25-03-2019 915,730 895,810 911,090 898,500 -
      22-03-2019 915,730 895,810 911,090 898,500 -
      21-03-2019 926,350 911,370 911,370 913,690 -
      20-03-2019 925,180 908,570 913,780 919,180 -
      19-03-2019 941,220 918,990 938,720 918,990 -
      18-03-2019 943,340 923,850 934,550 924,910 -
      15-03-2019 946,910 925,000 937,380 926,740 -
      14-03-2019 937,920 892,090 896,230 932,900 -
      13-03-2019 895,930 878,780 881,270 895,260 -
      12-03-2019 891,990 870,660 884,540 883,000 -
      11-03-2019 884,150 852,350 877,630 883,760 -
      08-03-2019 884,150 852,350 877,630 883,760 -
      07-03-2019 898,410 876,300 892,320 884,570 -
      06-03-2019 895,690 879,970 889,720 895,690 -
      05-03-2019 906,090 877,770 906,090 890,590 -
      04-03-2019 906,760 889,770 902,420 902,200 -
      01-03-2019 898,060 869,550 891,380 896,210 -
      28-02-2019 888,490 850,030 850,030 887,880 -
      27-02-2019 860,880 846,860 860,880 850,610 -
      26-02-2019 861,470 851,640 857,170 855,670 -
      25-02-2019 856,190 828,770 830,790 856,190 -
      22-02-2019 837,480 827,510 835,260 834,260 -
      21-02-2019 838,730 824,650 828,130 834,390 -
      20-02-2019 827,930 817,970 822,980 827,350 -
      19-02-2019 849,210 821,740 841,820 822,690 -
      18-02-2019 845,680 819,580 819,580 843,550 -
      15-02-2019 831,390 817,860 821,450 820,750 -
      14-02-2019 829,290 816,300 822,890 820,090 -
      13-02-2019 834,990 815,950 825,220 823,670 -
      12-02-2019 834,500 817,400 822,870 826,970 -
      11-02-2019 823,560 806,650 806,650 815,930 -
      08-02-2019 824,030 802,870 811,470 815,540 -
      07-02-2019 825,210 800,150 814,570 805,400 -
      06-02-2019 822,380 793,460 793,460 822,380 -
      05-02-2019 797,150 782,970 793,400 788,250 -
      04-02-2019 786,750 774,060 775,040 786,450 -
      01-02-2019 773,990 764,800 767,900 772,540 -
      31-01-2019 785,290 768,180 780,260 769,640 -
      30-01-2019 782,970 775,050 780,830 775,050 -
      29-01-2019 783,520 766,540 777,730 777,360 -
      28-01-2019 786,990 767,320 775,990 769,920 -
      25-01-2019 781,900 762,900 763,680 765,580 -
      24-01-2019 770,030 759,610 768,130 761,540 -
      23-01-2019 777,000 761,860 766,760 766,370 -
      22-01-2019 774,660 748,970 750,340 764,430 -
      21-01-2019 760,180 744,920 747,070 752,070 -
      18-01-2019 768,770 744,930 765,750 746,490 -
      17-01-2019 771,060 755,330 769,640 755,330 -
      16-01-2019 768,570 756,010 756,010 767,110 -
      15-01-2019 770,970 748,670 768,440 756,870 -
      14-01-2019 765,360 752,070 752,070 764,970 -
      11-01-2019 784,810 763,940 778,510 772,420 -
      10-01-2019 787,430 772,760 784,040 779,290 -
      09-01-2019 786,300 772,640 772,640 782,310 -
      08-01-2019 784,060 764,620 764,620 774,590 -
      07-01-2019 774,870 764,430 764,430 766,370 -
      04-01-2019 768,770 757,470 757,470 763,560 -
      03-01-2019 762,690 755,540 761,120 759,220 -
      02-01-2019 778,310 761,810 778,310 762,870 -
      01-01-2019 780,260 761,620 771,370 780,260 -
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.