LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 15/12/19
5ος χρόνος, ημέρα 1505η
ΙΑΣΩ ΑΕ (ΚΟ)
(ΙΑΣΩ)
1,450 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
1,456
Χαμηλό Εβδομάδας
1,410
Υψηλό Μήνα
1,456
Χαμηλό Μήνα
1,400
Υψηλό 52 εβδ.
1,490
Χαμηλό 52 εβδ.
1,105
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΙΑΣΩ
  • 1,450 €
    0,000 (%)
  • 1,422
  • 3.422
  • 4.954 €
  • 15
  • -
  • -
  • 177.127.293 €
  • 122.156.754
  • 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
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      13-12-2019 1,450 1,420 1,422 1,450 3.422
      12-12-2019 1,456 1,448 1,450 1,450 109.999
      11-12-2019 1,428 1,410 1,410 1,428 5.642
      10-12-2019 1,420 1,412 1,414 1,420 706
      09-12-2019 1,418 1,410 1,412 1,418 4.389
      06-12-2019 1,426 1,410 1,410 1,426 83
      05-12-2019 1,428 1,410 1,410 1,428 878
      04-12-2019 1,430 1,414 1,414 1,430 960
      03-12-2019 1,432 1,400 1,400 1,432 3.207
      02-12-2019 1,420 1,420 1,420 1,420 5.966
      29-11-2019 1,420 1,400 1,410 1,410 14.236
      28-11-2019 1,428 1,412 1,412 1,422 29.500
      27-11-2019 1,424 1,400 1,402 1,422 5.028
      26-11-2019 1,438 1,404 1,420 1,430 2.641
      25-11-2019 1,438 1,406 1,410 1,428 9.916
      22-11-2019 1,446 1,410 1,412 1,410 1.024
      21-11-2019 1,454 1,406 1,406 1,454 233
      18-11-2019 1,456 1,408 1,456 1,448 583
      18-11-2019 1,456 1,408 1,456 1,448 0
      18-11-2019 1,456 1,408 1,456 1,448 0
      15-11-2019 1,428 1,414 1,424 1,428 34.175
      14-11-2019 1,442 1,420 1,438 1,422 19.246
      13-11-2019 1,466 1,428 1,452 1,446 1.881
      12-11-2019 1,466 1,422 1,422 1,466 2.767
      11-11-2019 1,440 1,424 1,424 1,440 243
      08-11-2019 1,450 1,426 1,426 1,440 20.971
      07-11-2019 1,460 1,440 1,446 1,450 30.448
      06-11-2019 1,482 1,422 1,422 1,468 1.336
      05-11-2019 1,480 1,440 1,440 1,480 110
      04-11-2019 1,490 1,444 1,490 1,480 45.014
      01-11-2019 1,460 1,422 1,422 1,460 13.149
      31-10-2019 1,440 1,420 1,424 1,440 3.501
      30-10-2019 1,450 1,430 1,430 1,450 5.934
      29-10-2019 1,460 1,422 1,422 1,450 434
      25-10-2019 1,470 1,398 1,430 1,450 1.972
      25-10-2019 1,470 1,398 1,430 1,450 1.972
      24-10-2019 1,490 1,432 1,440 1,484 101.378
      23-10-2019 1,450 1,450 1,450 1,450 20.000
      22-10-2019 1,430 1,414 1,414 1,430 1.265
      21-10-2019 1,450 1,404 1,404 1,450 81.699
      18-10-2019 1,428 1,398 1,398 1,410 3.799
      17-10-2019 1,428 1,402 1,406 1,428 3.339
      16-10-2019 1,446 1,404 1,446 1,420 1.997
      15-10-2019 1,438 1,400 1,410 1,420 19.675
      14-10-2019 1,438 1,394 1,394 1,438 9.426
      11-10-2019 1,420 1,400 1,410 1,420 11.448
      10-10-2019 1,446 1,400 1,410 1,434 9.274
      09-10-2019 1,456 1,412 1,420 1,452 128.165
      08-10-2019 1,416 1,380 1,380 1,384 28.548
      07-10-2019 1,428 1,372 1,372 1,426 445
      04-10-2019 1,428 1,388 1,388 1,428 4.469
      03-10-2019 1,444 1,340 1,410 1,428 16.349
      02-10-2019 1,460 1,410 1,410 1,420 2.991
      01-10-2019 1,460 1,404 1,404 1,454 50.263
      30-09-2019 1,450 1,446 1,446 1,450 72.378
      26-09-2019 1,450 1,418 1,418 1,450 40.597
      26-09-2019 1,450 1,418 1,418 1,450 0
      24-09-2019 1,450 1,424 1,424 1,450 335
      24-09-2019 1,450 1,424 1,424 1,450 0
      23-09-2019 1,450 1,404 1,424 1,450 3.090
      20-09-2019 1,450 1,424 1,424 1,450 260
      19-09-2019 1,450 1,420 1,430 1,450 1.207
      18-09-2019 1,454 1,410 1,410 1,450 7.621
      17-09-2019 1,450 1,406 1,406 1,450 19.438
      16-09-2019 1,458 1,428 1,428 1,452 2.374
      13-09-2019 1,450 1,450 1,450 1,450 5.980
      12-09-2019 1,450 1,430 1,430 1,450 14.576
      11-09-2019 1,450 1,434 1,436 1,450 1.976
      10-09-2019 1,454 1,434 1,434 1,450 362
      09-09-2019 1,454 1,440 1,440 1,454 213
      05-09-2019 1,450 1,448 1,450 1,450 27.643
      05-09-2019 1,450 1,440 1,440 1,450 3.840
      04-09-2019 1,450 1,420 1,430 1,450 12.506
      03-09-2019 1,450 1,440 1,440 1,450 12.928
      02-09-2019 1,450 1,400 1,400 1,450 6.343
      29-08-2019 1,428 1,398 1,398 1,428 203
      29-08-2019 1,428 1,398 1,398 1,428 0
      28-08-2019 1,430 1,394 1,396 1,410 1.917
      27-08-2019 1,428 1,392 1,394 1,404 2.230
      26-08-2019 1,420 1,376 1,376 1,420 24.897
      23-08-2019 1,408 1,390 1,390 1,390 2.970
      22-08-2019 1,410 1,390 1,390 1,410 15.356
      21-08-2019 1,408 1,378 1,378 1,408 390
      20-08-2019 1,408 1,388 1,388 1,408 1.227
      19-08-2019 1,408 1,376 1,380 1,398 24.279
      16-08-2019 1,410 1,380 1,380 1,400 11.476
      14-08-2019 1,410 1,390 1,410 1,390 8.528
      14-08-2019 1,410 1,390 1,410 1,390 8.528
      13-08-2019 1,398 1,388 1,396 1,390 42.715
      12-08-2019 1,400 1,380 1,396 1,400 6.375
      09-08-2019 1,410 1,376 1,380 1,410 8.537
      08-08-2019 1,410 1,392 1,392 1,410 351
      07-08-2019 1,414 1,390 1,414 1,412 5.314
      06-08-2019 1,418 1,372 1,384 1,414 10.440
      05-08-2019 1,430 1,390 1,400 1,418 6.632
      02-08-2019 1,430 1,400 1,410 1,430 54.110
      31-07-2019 1,430 1,410 1,410 1,430 7.521
      31-07-2019 1,430 1,410 1,410 1,430 0
      30-07-2019 1,430 1,410 1,420 1,426 9.983
      29-07-2019 1,430 1,402 1,420 1,420 45.265
      26-07-2019 1,430 1,400 1,400 1,420 1.357
      25-07-2019 1,430 1,390 1,430 1,430 14.573
      24-07-2019 1,420 1,380 1,380 1,416 29.546
      23-07-2019 1,420 1,384 1,390 1,420 10.244
      22-07-2019 1,400 1,380 1,382 1,400 15.117
      19-07-2019 1,398 1,382 1,398 1,382 1.234
      18-07-2019 1,382 1,360 1,380 1,380 110.355
      17-07-2019 1,386 1,350 1,350 1,380 14.673
      16-07-2019 1,390 1,340 1,350 1,388 39.572
      15-07-2019 1,396 1,350 1,380 1,350 48.939
      12-07-2019 1,390 1,350 1,380 1,380 80.353
      11-07-2019 1,400 1,370 1,380 1,390 54.194
      10-07-2019 1,420 1,370 1,392 1,386 122.271
      09-07-2019 1,400 1,390 1,390 1,392 15.119
      08-07-2019 1,410 1,380 1,400 1,410 15.232
      05-07-2019 1,480 1,418 1,480 1,420 15.874
      04-07-2019 1,450 1,412 1,412 1,450 47.119
      03-07-2019 1,448 1,422 1,422 1,440 9.843
      02-07-2019 1,440 1,414 1,422 1,426 22.513
      01-07-2019 1,470 1,380 1,460 1,422 27.670
      28-06-2019 1,470 1,452 1,452 1,470 209.341
      27-06-2019 1,470 1,460 1,460 1,466 178.895
      26-06-2019 1,470 1,450 1,462 1,460 191.849
      25-06-2019 1,474 1,458 1,458 1,468 153.715
      24-06-2019 1,468 1,460 1,460 1,468 62.836
      21-06-2019 1,472 1,468 1,468 1,472 49.106
      20-06-2019 1,476 1,468 1,470 1,468 33.469
      19-06-2019 1,472 1,460 1,468 1,472 135.114
      18-06-2019 1,470 1,450 1,450 1,468 66.214
      14-06-2019 1,468 1,468 1,468 1,468 65.457
      14-06-2019 1,468 1,468 1,468 1,468 65.457
      13-06-2019 1,476 1,468 1,468 1,468 150.797
      12-06-2019 1,470 1,468 1,470 1,468 48.591
      11-06-2019 1,470 1,468 1,468 1,468 63.842
      10-06-2019 1,472 1,466 1,468 1,468 114.393
      07-06-2019 1,468 1,468 1,468 1,468 34.684
      06-06-2019 1,470 1,464 1,464 1,470 34.189
      05-06-2019 1,472 1,466 1,466 1,468 47.866
      04-06-2019 1,488 1,466 1,480 1,476 46.116
      03-06-2019 1,490 1,462 1,464 1,472 191.675
      31-05-2019 1,464 1,452 1,452 1,464 206.815
      30-05-2019 1,458 1,450 1,450 1,454 169.994
      29-05-2019 1,458 1,448 1,448 1,450 139.317
      28-05-2019 1,460 1,450 1,460 1,458 81.322
      27-05-2019 1,460 1,442 1,460 1,458 215.029
      24-05-2019 1,458 1,454 1,454 1,458 41.232
      23-05-2019 1,458 1,454 1,454 1,454 27.677
      22-05-2019 1,456 1,448 1,448 1,456 30.613
      21-05-2019 1,460 1,454 1,454 1,458 123.344
      20-05-2019 1,460 1,450 1,452 1,460 113.128
      17-05-2019 1,460 1,452 1,452 1,460 172.714
      16-05-2019 1,462 1,450 1,460 1,460 234.384
      15-05-2019 1,460 1,450 1,460 1,460 141.926
      14-05-2019 1,462 1,460 1,460 1,462 196.842
      13-05-2019 1,464 1,462 1,464 1,462 218.555
      10-05-2019 1,466 1,456 1,460 1,464 136.079
      09-05-2019 1,464 1,454 1,456 1,464 167.402
      08-05-2019 1,470 1,464 1,468 1,468 183.873
      07-05-2019 1,468 1,466 1,466 1,468 261.422
      06-05-2019 1,468 1,460 1,460 1,468 203.557
      03-05-2019 1,470 1,464 1,470 1,466 116.851
      02-05-2019 1,470 1,466 1,468 1,468 131.807
      30-04-2019 1,470 1,468 1,468 1,470 69.976
      30-04-2019 1,470 1,468 1,468 1,470 69.976
      25-04-2019 1,470 1,464 1,464 1,468 99.428
      25-04-2019 1,470 1,464 1,464 1,468 99.428
      25-04-2019 1,470 1,464 1,464 1,468 99.428
      24-04-2019 1,468 1,464 1,464 1,464 382.496
      23-04-2019 1,466 1,462 1,462 1,464 254.996
      18-04-2019 1,466 1,462 1,462 1,466 278.344
      18-04-2019 1,466 1,462 1,462 1,466 278.344
      18-04-2019 1,466 1,462 1,462 1,466 278.344
      17-04-2019 1,462 1,460 1,460 1,460 158.683
      16-04-2019 1,462 1,460 1,460 1,460 348.114
      15-04-2019 1,462 1,454 1,460 1,460 319.479
      12-04-2019 1,468 1,454 1,466 1,458 278.299
      11-04-2019 1,460 1,446 1,450 1,460 163.581
      10-04-2019 1,458 1,450 1,454 1,452 73.606
      09-04-2019 1,460 1,444 1,444 1,452 134.165
      08-04-2019 1,456 1,442 1,446 1,452 181.382
      05-04-2019 1,446 1,430 1,430 1,442 261.671
      04-04-2019 1,436 1,426 1,426 1,432 179.237
      03-04-2019 1,436 1,426 1,430 1,426 344.046
      02-04-2019 1,446 1,430 1,444 1,430 388.995
      01-04-2019 1,460 1,430 1,450 1,444 811.795
      29-03-2019 1,420 1,390 1,390 1,420 260.036
      28-03-2019 1,430 1,375 1,405 1,385 319.879
      27-03-2019 1,400 1,325 1,350 1,400 467.037
      26-03-2019 1,370 1,340 1,365 1,360 156.276
      22-03-2019 1,375 1,360 1,370 1,370 83.856
      22-03-2019 1,375 1,360 1,370 1,370 83.856
      21-03-2019 1,380 1,360 1,370 1,370 34.729
      20-03-2019 1,375 1,350 1,370 1,370 56.026
      19-03-2019 1,395 1,360 1,395 1,370 75.329
      18-03-2019 1,420 1,330 1,350 1,395 443.391
      15-03-2019 1,365 1,315 1,340 1,330 155.287
      14-03-2019 1,330 1,260 1,265 1,325 274.527
      13-03-2019 1,300 1,260 1,260 1,265 89.105
      12-03-2019 1,285 1,250 1,260 1,260 76.575
      08-03-2019 1,300 1,200 1,200 1,260 278.952
      08-03-2019 1,300 1,200 1,200 1,260 278.952
      07-03-2019 1,260 1,200 1,245 1,210 174.704
      06-03-2019 1,260 1,220 1,250 1,225 81.158
      05-03-2019 1,275 1,245 1,250 1,250 33.160
      04-03-2019 1,280 1,260 1,280 1,260 43.800
      01-03-2019 1,280 1,255 1,270 1,270 36.233
      28-02-2019 1,290 1,255 1,290 1,260 23.587
      27-02-2019 1,310 1,265 1,265 1,270 84.025
      26-02-2019 1,290 1,255 1,265 1,280 70.633
      25-02-2019 1,310 1,270 1,270 1,275 46.207
      22-02-2019 1,300 1,260 1,270 1,285 78.006
      21-02-2019 1,285 1,265 1,285 1,280 107.175
      20-02-2019 1,295 1,270 1,290 1,285 108.163
      19-02-2019 1,330 1,295 1,325 1,300 148.183
      18-02-2019 1,355 1,330 1,340 1,330 74.359
      15-02-2019 1,370 1,340 1,370 1,355 26.638
      14-02-2019 1,355 1,330 1,340 1,355 99.113
      13-02-2019 1,360 1,325 1,345 1,340 38.976
      12-02-2019 1,340 1,315 1,315 1,330 64.396
      11-02-2019 1,330 1,315 1,315 1,330 20.754
      08-02-2019 1,340 1,315 1,315 1,325 97.719
      07-02-2019 1,345 1,310 1,320 1,320 30.825
      06-02-2019 1,335 1,315 1,315 1,315 38.194
      05-02-2019 1,340 1,310 1,335 1,315 63.976
      04-02-2019 1,360 1,335 1,345 1,335 72.436
      01-02-2019 1,355 1,325 1,330 1,350 72.680
      31-01-2019 1,360 1,340 1,340 1,340 84.582
      30-01-2019 1,360 1,310 1,310 1,330 101.234
      29-01-2019 1,340 1,295 1,330 1,300 237.127
      28-01-2019 1,370 1,325 1,370 1,325 350.680
      25-01-2019 1,390 1,365 1,380 1,375 116.930
      24-01-2019 1,400 1,350 1,350 1,380 200.220
      23-01-2019 1,370 1,350 1,350 1,370 82.288
      22-01-2019 1,365 1,300 1,300 1,355 135.061
      21-01-2019 1,320 1,275 1,275 1,315 89.798
      18-01-2019 1,290 1,275 1,285 1,280 34.992
      17-01-2019 1,300 1,265 1,285 1,280 46.867
      16-01-2019 1,330 1,250 1,265 1,285 323.841
      15-01-2019 1,235 1,210 1,225 1,215 104.976
      14-01-2019 1,250 1,185 1,205 1,235 109.454
      11-01-2019 1,220 1,180 1,200 1,195 43.349
      10-01-2019 1,215 1,195 1,210 1,200 59.610
      09-01-2019 1,245 1,215 1,240 1,240 153.356
      08-01-2019 1,285 1,250 1,270 1,250 74.020
      07-01-2019 1,280 1,240 1,260 1,265 56.389
      04-01-2019 1,270 1,210 1,230 1,260 142.094
      03-01-2019 1,245 1,220 1,245 1,230 29.944
      02-01-2019 1,250 1,195 1,235 1,245 209.383
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.