LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 15/12/19
5ος χρόνος, ημέρα 1505η
Ελλάδος (Τράπεζα της-) (ΚΟ)
(ΕΛΛ)
14,160 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
14,260
Χαμηλό Εβδομάδας
13,800
Υψηλό Μήνα
14,480
Χαμηλό Μήνα
13,800
Υψηλό 52 εβδ.
15,200
Χαμηλό 52 εβδ.
12,100
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΕΛΛ
  • 14,160 €
    + 0,060 (%)
  • 14,180
  • 5.503
  • 77.657 €
  • 74
  • -
  • -
  • 281.286.786 €
  • 19.864.886
  • Νέα Μετοχή
Τελευταία Ενημέρωση 13-12-2019 , 17:59:02
  • 2019
  • 2018
  • 2017
  • 2016
  • 2015
  • 2014
  • 2013
  • 2012
  • 2011
  • 2010
  • 2009
  • 2008
  • 2007
  • 2006
  • 2005
  • 2004
  • 2003
  • 2002
  • 2001
  • 2000
  • 1999
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      13-12-2019 14,200 14,040 14,180 14,160 5.503
      12-12-2019 14,200 14,000 14,000 14,100 1.729
      11-12-2019 14,260 14,040 14,040 14,180 7.623
      10-12-2019 14,240 13,900 13,900 14,240 9.102
      09-12-2019 14,220 13,800 14,120 14,220 11.119
      06-12-2019 14,380 14,080 14,360 14,120 4.164
      05-12-2019 14,440 14,100 14,320 14,360 7.432
      04-12-2019 14,360 14,040 14,040 14,360 4.412
      03-12-2019 14,340 14,040 14,320 14,180 4.494
      02-12-2019 14,480 14,220 14,400 14,460 1.327
      29-11-2019 14,480 14,300 14,400 14,480 7.490
      28-11-2019 14,420 14,300 14,400 14,420 1.863
      27-11-2019 14,420 14,200 14,200 14,420 8.663
      26-11-2019 14,300 14,080 14,120 14,280 5.712
      25-11-2019 14,300 14,000 14,180 14,280 5.791
      22-11-2019 14,180 13,900 14,040 14,180 12.000
      21-11-2019 14,120 13,900 14,100 14,020 3.630
      20-11-2019 14,180 13,920 13,920 14,100 5.171
      19-11-2019 14,080 13,900 14,060 14,080 3.599
      18-11-2019 14,100 13,940 14,080 14,080 6.031
      15-11-2019 14,100 13,960 14,080 14,100 9.121
      14-11-2019 14,100 14,000 14,060 14,100 6.049
      13-11-2019 14,060 13,800 13,840 14,060 5.302
      12-11-2019 13,980 13,820 13,820 13,980 477
      11-11-2019 14,000 13,840 14,000 13,980 2.747
      08-11-2019 14,080 13,840 13,920 14,000 874
      07-11-2019 14,100 13,900 14,060 14,100 3.360
      06-11-2019 14,080 13,900 13,900 14,060 4.378
      05-11-2019 14,080 13,860 14,000 14,000 3.149
      04-11-2019 14,100 13,960 14,080 14,000 3.181
      01-11-2019 14,120 13,940 14,080 14,100 4.609
      31-10-2019 14,160 13,900 13,980 14,100 11.999
      30-10-2019 13,980 13,780 13,900 13,980 6.079
      29-10-2019 14,060 13,780 13,840 13,900 3.850
      25-10-2019 14,000 13,840 13,900 13,960 2.754
      25-10-2019 14,000 13,840 13,900 13,960 2.754
      24-10-2019 14,000 13,780 13,960 14,000 6.371
      23-10-2019 13,940 13,780 13,800 13,940 2.581
      22-10-2019 14,000 13,700 13,940 13,760 18.303
      21-10-2019 13,960 13,740 13,920 13,940 9.383
      18-10-2019 13,940 13,720 13,780 13,940 3.436
      17-10-2019 13,980 13,740 13,980 13,900 5.570
      16-10-2019 14,000 13,840 13,840 13,960 1.998
      15-10-2019 14,000 13,900 13,920 13,980 4.189
      14-10-2019 14,020 13,600 13,780 13,900 2.756
      11-10-2019 14,000 13,720 13,920 13,940 4.191
      10-10-2019 13,980 13,720 13,720 13,920 4.383
      09-10-2019 13,900 13,540 13,540 13,880 4.951
      08-10-2019 13,880 13,560 13,860 13,700 5.600
      07-10-2019 13,960 13,800 13,820 13,860 6.311
      04-10-2019 13,920 13,560 13,560 13,820 7.548
      03-10-2019 13,760 13,460 13,660 13,700 8.603
      02-10-2019 13,760 13,560 13,760 13,580 4.702
      01-10-2019 13,960 13,760 13,900 13,900 5.875
      30-09-2019 13,920 13,740 13,760 13,880 5.648
      27-09-2019 13,960 13,720 13,880 13,900 4.628
      26-09-2019 13,880 13,700 13,800 13,880 3.403
      25-09-2019 13,760 13,600 13,680 13,760 7.078
      24-09-2019 14,100 13,440 13,960 13,680 209.376
      23-09-2019 14,080 13,740 13,860 14,060 10.213
      20-09-2019 13,900 13,420 13,760 13,860 42.122
      19-09-2019 14,100 13,400 13,900 13,900 31.413
      18-09-2019 13,900 13,380 13,800 13,900 25.889
      17-09-2019 13,800 13,720 13,720 13,800 2.405
      16-09-2019 13,720 13,420 13,680 13,720 17.345
      13-09-2019 13,680 13,400 13,460 13,640 19.016
      12-09-2019 14,060 13,600 14,060 13,660 13.081
      11-09-2019 14,100 13,940 14,020 13,940 1.823
      10-09-2019 14,120 13,880 13,960 14,020 2.789
      09-09-2019 14,300 14,120 14,300 14,120 76
      06-09-2019 14,300 14,000 14,060 14,230 7.920
      05-09-2019 14,000 13,880 13,880 14,000 2.005
      04-09-2019 14,200 13,720 13,940 13,720 7.990
      03-09-2019 14,180 13,900 13,900 14,040 4.878
      02-09-2019 14,100 13,900 14,000 14,020 791
      30-08-2019 14,120 14,000 14,000 14,040 1.682
      29-08-2019 14,260 13,960 14,260 14,000 1.864
      28-08-2019 14,180 13,840 14,180 14,100 3.503
      27-08-2019 14,180 13,900 14,020 14,000 1.271
      26-08-2019 14,060 13,800 13,840 14,020 1.970
      23-08-2019 14,100 13,840 14,000 13,860 2.224
      22-08-2019 14,160 13,800 13,900 14,140 8.642
      21-08-2019 14,180 13,860 14,180 13,900 3.934
      20-08-2019 14,140 14,000 14,100 14,140 1.418
      19-08-2019 14,300 13,860 13,980 14,080 4.280
      16-08-2019 13,880 13,700 13,800 13,780 4.848
      14-08-2019 14,160 13,760 14,160 13,820 6.227
      14-08-2019 14,160 13,760 14,160 13,820 6.227
      13-08-2019 14,060 13,880 13,920 13,920 6.892
      12-08-2019 14,200 13,900 14,200 13,980 9.877
      09-08-2019 14,520 14,080 14,400 14,120 14.286
      08-08-2019 14,300 14,020 14,020 14,300 4.415
      07-08-2019 14,400 14,120 14,160 14,140 6.203
      06-08-2019 14,400 14,000 14,000 14,280 5.753
      05-08-2019 14,400 14,100 14,400 14,100 6.177
      02-08-2019 14,580 14,360 14,420 14,400 5.431
      01-08-2019 14,680 14,500 14,680 14,500 3.748
      31-07-2019 14,800 14,440 14,600 14,700 2.356
      30-07-2019 15,000 14,700 14,920 14,700 12.277
      29-07-2019 14,920 14,500 14,500 14,740 16.529
      26-07-2019 14,780 14,400 14,500 14,500 15.057
      25-07-2019 14,620 14,200 14,220 14,620 11.988
      24-07-2019 14,480 14,120 14,120 14,220 1.472
      23-07-2019 14,400 14,060 14,200 14,300 6.806
      22-07-2019 14,400 14,060 14,060 14,400 6.923
      19-07-2019 14,240 14,080 14,240 14,160 4.751
      18-07-2019 14,420 14,020 14,020 14,240 10.709
      17-07-2019 14,180 14,000 14,120 14,060 4.482
      16-07-2019 14,180 13,980 14,080 14,120 12.969
      15-07-2019 14,400 14,060 14,140 14,160 6.940
      12-07-2019 14,400 14,100 14,320 14,320 4.207
      11-07-2019 14,700 14,200 14,660 14,320 10.069
      10-07-2019 14,600 14,200 14,200 14,500 8.202
      09-07-2019 14,780 14,080 14,500 14,200 10.990
      08-07-2019 15,200 14,680 15,200 14,720 6.493
      05-07-2019 14,960 14,800 14,940 14,960 11.999
      04-07-2019 14,880 14,520 14,660 14,860 11.614
      03-07-2019 14,620 14,300 14,300 14,620 19.002
      02-07-2019 14,500 14,220 14,340 14,300 4.733
      01-07-2019 14,600 14,220 14,400 14,500 15.981
      28-06-2019 14,400 14,100 14,100 14,400 8.439
      27-06-2019 14,260 14,060 14,200 14,140 8.202
      26-06-2019 14,220 14,060 14,080 14,160 1.401
      25-06-2019 14,360 14,060 14,200 14,060 12.664
      24-06-2019 14,260 13,900 13,900 14,180 15.375
      21-06-2019 14,000 13,640 13,640 13,900 24.355
      20-06-2019 14,000 13,460 13,460 13,640 28.383
      19-06-2019 13,700 13,300 13,300 13,660 23.335
      18-06-2019 13,340 13,000 13,000 13,300 6.984
      14-06-2019 13,300 13,040 13,040 13,160 5.840
      14-06-2019 13,300 13,040 13,040 13,160 5.840
      13-06-2019 13,340 13,180 13,300 13,180 5.786
      12-06-2019 13,400 13,140 13,300 13,300 6.733
      11-06-2019 13,380 13,100 13,240 13,300 5.441
      10-06-2019 13,360 13,100 13,100 13,240 10.583
      07-06-2019 13,200 12,980 13,180 13,100 4.188
      06-06-2019 13,220 13,020 13,180 13,080 1.928
      05-06-2019 13,180 13,000 13,160 13,140 2.817
      04-06-2019 13,280 13,000 13,220 13,080 10.483
      03-06-2019 13,500 13,100 13,200 13,320 18.549
      31-05-2019 13,200 13,000 13,020 13,200 9.942
      30-05-2019 13,140 12,940 13,020 13,120 5.949
      29-05-2019 13,100 12,900 13,040 13,020 3.683
      28-05-2019 13,260 13,000 13,000 13,100 5.485
      27-05-2019 13,200 12,800 13,000 13,000 10.901
      24-05-2019 12,720 12,520 12,720 12,600 2.467
      23-05-2019 12,620 12,380 12,620 12,440 3.124
      22-05-2019 12,620 12,440 12,540 12,520 3.650
      21-05-2019 12,560 12,400 12,500 12,540 1.070
      20-05-2019 12,620 12,400 12,440 12,400 3.702
      17-05-2019 12,720 12,440 12,600 12,440 6.001
      16-05-2019 12,940 12,500 12,940 12,500 7.093
      15-05-2019 12,800 12,600 12,680 12,600 4.738
      14-05-2019 12,900 12,640 12,680 12,640 3.546
      13-05-2019 13,160 12,720 13,160 12,720 1.750
      10-05-2019 12,860 12,620 12,640 12,800 1.723
      09-05-2019 12,800 12,660 12,800 12,660 4.885
      08-05-2019 12,960 12,780 12,780 12,800 4.210
      07-05-2019 13,140 12,880 12,900 12,980 3.124
      06-05-2019 13,140 12,900 13,140 12,920 4.788
      03-05-2019 13,100 13,000 13,100 13,080 4.653
      02-05-2019 13,280 13,020 13,080 13,080 5.816
      30-04-2019 13,340 13,000 13,340 13,120 3.317
      30-04-2019 13,340 13,000 13,340 13,120 3.317
      25-04-2019 13,160 13,020 13,020 13,160 2.059
      25-04-2019 13,160 13,020 13,020 13,160 2.059
      25-04-2019 13,160 13,020 13,020 13,160 2.059
      24-04-2019 13,080 12,960 13,080 13,060 5.964
      23-04-2019 13,180 13,080 13,120 13,080 3.120
      18-04-2019 13,340 13,120 13,120 13,200 5.201
      18-04-2019 13,340 13,120 13,120 13,200 5.201
      18-04-2019 13,340 13,120 13,120 13,200 5.201
      17-04-2019 13,340 13,180 13,200 13,280 9.371
      16-04-2019 13,280 13,000 13,140 13,020 10.741
      15-04-2019 13,400 13,140 13,280 13,200 6.533
      12-04-2019 13,280 13,200 13,260 13,260 4.328
      11-04-2019 13,220 13,020 13,120 13,160 4.952
      10-04-2019 13,200 13,000 13,160 13,180 6.659
      09-04-2019 13,300 13,140 13,300 13,140 4.114
      08-04-2019 13,500 13,260 13,280 13,260 7.386
      05-04-2019 13,400 13,200 13,220 13,400 6.282
      04-04-2019 13,440 13,200 13,400 13,300 13.474
      03-04-2019 14,000 13,760 13,980 13,760 15.176
      02-04-2019 14,000 13,720 14,000 13,980 9.382
      01-04-2019 14,100 13,900 13,940 14,000 10.858
      29-03-2019 14,000 13,700 13,750 14,000 8.730
      28-03-2019 13,750 13,500 13,700 13,750 45.260
      27-03-2019 13,850 13,650 13,700 13,650 6.243
      26-03-2019 13,700 13,450 13,550 13,650 8.102
      22-03-2019 13,750 13,550 13,750 13,600 2.014
      22-03-2019 13,750 13,550 13,750 13,600 2.014
      21-03-2019 13,800 13,550 13,550 13,750 11.439
      20-03-2019 13,650 13,400 13,600 13,550 2.687
      19-03-2019 13,800 13,500 13,600 13,600 2.557
      18-03-2019 13,650 13,350 13,550 13,600 2.856
      15-03-2019 13,700 13,450 13,650 13,600 6.009
      14-03-2019 13,650 13,400 13,400 13,650 4.060
      13-03-2019 13,650 13,300 13,550 13,400 7.164
      12-03-2019 13,700 13,450 13,700 13,550 2.636
      08-03-2019 13,650 13,450 13,500 13,600 2.138
      08-03-2019 13,650 13,450 13,500 13,600 2.138
      07-03-2019 13,800 13,500 13,800 13,500 3.399
      06-03-2019 13,850 13,550 13,800 13,750 6.074
      05-03-2019 13,800 13,550 13,750 13,750 4.409
      04-03-2019 13,800 13,400 13,500 13,700 13.480
      01-03-2019 13,550 13,350 13,450 13,400 4.188
      28-02-2019 13,600 13,200 13,400 13,250 11.631
      27-02-2019 13,500 13,400 13,450 13,400 4.052
      26-02-2019 13,400 13,250 13,300 13,400 6.190
      25-02-2019 13,550 13,250 13,300 13,450 6.433
      22-02-2019 13,500 13,350 13,500 13,350 4.952
      21-02-2019 13,550 13,400 13,450 13,500 2.580
      20-02-2019 13,600 13,300 13,300 13,450 4.375
      19-02-2019 13,500 13,350 13,500 13,500 3.307
      18-02-2019 13,500 13,400 13,500 13,450 2.776
      15-02-2019 13,500 13,150 13,250 13,350 7.639
      14-02-2019 13,500 13,300 13,450 13,500 1.256
      13-02-2019 13,450 13,350 13,400 13,350 611
      12-02-2019 13,450 13,300 13,400 13,400 2.760
      11-02-2019 13,450 13,250 13,300 13,400 5.192
      08-02-2019 13,500 13,300 13,350 13,500 1.716
      07-02-2019 13,450 13,300 13,350 13,300 2.644
      06-02-2019 13,600 13,300 13,300 13,500 6.387
      05-02-2019 13,600 13,450 13,600 13,550 6.743
      04-02-2019 13,550 13,300 13,300 13,500 6.406
      01-02-2019 13,400 13,200 13,400 13,250 3.911
      31-01-2019 13,450 13,050 13,200 13,300 10.802
      30-01-2019 13,200 12,800 12,800 13,200 10.574
      29-01-2019 12,850 12,600 12,850 12,800 3.284
      28-01-2019 12,950 12,650 12,700 12,850 4.911
      25-01-2019 12,800 12,650 12,750 12,700 1.901
      24-01-2019 12,850 12,400 12,450 12,750 9.176
      23-01-2019 12,600 12,450 12,600 12,600 1.764
      22-01-2019 12,500 12,350 12,450 12,500 2.255
      21-01-2019 12,500 12,250 12,400 12,300 2.319
      18-01-2019 12,400 12,250 12,250 12,300 4.135
      17-01-2019 12,500 12,250 12,300 12,300 3.355
      16-01-2019 12,550 12,250 12,250 12,250 6.254
      15-01-2019 12,600 12,300 12,450 12,450 2.316
      14-01-2019 12,450 12,250 12,350 12,350 902
      11-01-2019 12,550 12,300 12,500 12,500 727
      10-01-2019 12,600 12,300 12,300 12,400 3.117
      09-01-2019 12,350 12,250 12,300 12,250 10.966
      08-01-2019 12,400 12,250 12,250 12,300 1.664
      07-01-2019 12,500 12,250 12,500 12,400 1.535
      04-01-2019 12,350 12,200 12,200 12,300 5.167
      03-01-2019 12,450 12,200 12,450 12,400 2.588
      02-01-2019 12,600 12,300 12,600 12,300 2.285
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.