LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 15/12/19
5ος χρόνος, ημέρα 1505η
CORAL Α.Ε. (Μη μετατ
(ΚΟΡΑΛΟ1)
103,414 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
103,498
Χαμηλό Εβδομάδας
101,700
Υψηλό Μήνα
104,200
Χαμηλό Μήνα
101,700
Υψηλό 52 εβδ.
104,950
Χαμηλό 52 εβδ.
100,000
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΚΟΡΑΛΟ1
  • 103,414 €
    + 1,615 (%)
  • 103,000
  • 6
  • 6.223 €
  • 3
  • -
  • -
  • 9.307.305 €
  • 90.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 13-12-2019 , 17:59:03
  • 2019
  • 2018
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      13-12-2019 103,498 103,000 103,000 103,415 6
      12-12-2019 101,800 101,800 101,800 101,800 7
      11-12-2019 101,802 101,802 101,802 101,802 3
      10-12-2019 103,350 101,700 101,700 103,350 48
      09-12-2019 102,000 101,750 102,000 101,779 61
      06-12-2019 102,001 101,900 102,001 101,959 136
      05-12-2019 103,000 102,500 103,000 102,802 100
      04-12-2019 103,500 102,000 102,000 103,364 56
      03-12-2019 102,500 102,030 102,031 102,500 4
      02-12-2019 103,000 102,010 103,000 102,659 16
      29-11-2019 104,100 102,300 103,520 102,300 90
      28-11-2019 103,500 103,500 103,500 103,500 15
      27-11-2019 103,060 103,060 103,060 103,060 93
      26-11-2019 103,500 103,110 103,500 103,110 21
      25-11-2019 104,000 103,000 104,000 103,564 110
      22-11-2019 103,500 103,400 103,500 103,475 16
      21-11-2019 103,500 103,210 103,500 103,391 48
      20-11-2019 104,200 103,500 103,500 104,200 37
      18-11-2019 103,500 103,500 103,500 103,500 10
      18-11-2019 103,500 103,500 103,500 103,500 0
      15-11-2019 104,500 104,500 104,500 104,500 20
      14-11-2019 104,000 104,000 104,000 104,000 50
      13-11-2019 103,010 103,010 103,010 103,010 3
      12-11-2019 103,200 103,200 103,200 103,200 53
      11-11-2019 103,300 102,100 102,100 103,292 131
      08-11-2019 103,470 103,000 103,470 103,345 15
      06-11-2019 102,250 102,000 102,250 102,156 9
      06-11-2019 102,250 102,000 102,250 102,156 0
      05-11-2019 104,100 102,700 102,700 104,100 230
      04-11-2019 103,000 102,550 103,000 102,632 55
      01-11-2019 102,200 102,200 102,200 102,200 1
      31-10-2019 103,800 102,850 102,860 103,153 16
      30-10-2019 102,770 102,750 102,750 102,758 10
      29-10-2019 102,900 102,800 102,800 102,855 11
      25-10-2019 103,300 102,600 102,700 102,992 13
      25-10-2019 103,300 102,600 102,700 102,992 13
      24-10-2019 103,700 102,700 102,700 103,141 121
      22-10-2019 102,400 102,400 102,400 102,400 7
      22-10-2019 102,400 102,400 102,400 102,400 0
      21-10-2019 102,300 102,300 102,300 102,300 7
      18-10-2019 103,800 103,000 103,800 103,270 136
      17-10-2019 103,800 102,800 102,800 103,800 94
      16-10-2019 102,810 102,550 102,550 102,637 63
      15-10-2019 102,820 102,820 102,820 102,820 19
      14-10-2019 103,200 102,850 103,000 103,000 166
      11-10-2019 104,500 103,050 103,050 104,014 37
      09-10-2019 103,500 103,500 103,500 103,500 50
      09-10-2019 103,500 103,500 103,500 103,500 0
      08-10-2019 104,000 103,500 103,500 103,595 30
      07-10-2019 103,500 103,500 103,500 103,500 3
      04-10-2019 104,300 103,500 103,500 104,159 85
      02-10-2019 103,300 103,300 103,300 103,300 19
      02-10-2019 103,300 103,300 103,300 103,300 0
      01-10-2019 104,500 103,510 104,400 104,371 235
      30-09-2019 103,680 103,250 103,680 103,432 71
      27-09-2019 104,350 104,000 104,000 104,280 250
      26-09-2019 103,700 103,700 103,700 103,700 18
      25-09-2019 103,700 103,670 103,670 103,693 16
      24-09-2019 103,750 103,670 103,700 103,690 65
      23-09-2019 103,800 103,700 103,787 103,733 151
      20-09-2019 103,950 103,600 103,950 103,787 265
      19-09-2019 103,800 103,800 103,800 103,800 29
      18-09-2019 104,500 104,500 104,500 104,500 2
      17-09-2019 103,600 103,600 103,600 103,600 22
      16-09-2019 103,500 102,920 102,920 103,284 50
      13-09-2019 104,000 104,000 104,000 104,000 3
      12-09-2019 104,000 104,000 104,000 104,000 100
      11-09-2019 103,950 103,950 103,950 103,950 50
      10-09-2019 104,100 103,950 104,100 104,016 113
      09-09-2019 104,300 104,300 104,300 104,300 6
      05-09-2019 104,300 102,820 102,820 0,000 50
      05-09-2019 104,300 102,820 102,820 104,300 0
      04-09-2019 104,200 102,820 102,820 103,214 43
      02-09-2019 103,000 103,000 103,000 103,000 24
      02-09-2019 103,000 103,000 103,000 103,000 0
      30-08-2019 102,900 102,850 102,850 102,865 65
      29-08-2019 103,000 103,000 103,000 103,000 5
      28-08-2019 103,500 103,500 103,500 103,500 200
      27-08-2019 103,499 102,350 103,497 103,073 54
      26-08-2019 102,150 102,150 102,150 102,150 25
      19-08-2019 101,606 101,605 101,606 101,606 7
      19-08-2019 101,606 101,605 101,606 101,606 0
      19-08-2019 101,606 101,605 101,606 101,606 0
      19-08-2019 101,606 101,605 101,606 101,606 0
      19-08-2019 101,606 101,605 101,606 101,606 0
      16-08-2019 101,500 101,500 101,500 101,500 15
      14-08-2019 103,489 102,500 102,850 102,500 157
      14-08-2019 103,489 102,500 102,850 102,500 157
      12-08-2019 103,500 102,500 103,500 102,500 392
      12-08-2019 103,500 102,500 103,500 102,500 0
      08-08-2019 103,500 103,500 103,500 103,500 1
      08-08-2019 103,500 103,500 103,500 103,500 0
      01-08-2019 103,500 103,500 103,500 103,500 15
      01-08-2019 103,500 103,500 103,500 103,500 0
      01-08-2019 103,500 103,500 103,500 103,500 0
      01-08-2019 103,500 103,500 103,500 103,500 0
      01-08-2019 103,500 103,500 103,500 103,500 0
      30-07-2019 103,500 102,300 102,301 102,800 12
      30-07-2019 103,500 102,300 102,301 102,800 0
      29-07-2019 104,200 104,200 104,200 104,200 90
      26-07-2019 104,380 104,380 104,380 104,380 1
      25-07-2019 103,200 102,420 103,200 102,420 423
      24-07-2019 102,200 102,000 102,000 102,200 32
      23-07-2019 102,500 101,500 101,600 101,660 222
      22-07-2019 102,500 102,010 102,010 102,304 122
      19-07-2019 103,000 102,700 102,700 102,710 15
      18-07-2019 103,310 102,800 103,310 102,961 124
      17-07-2019 104,950 103,600 103,600 104,766 22
      16-07-2019 104,200 104,200 104,200 104,200 56
      15-07-2019 103,500 103,500 103,500 103,500 3
      12-07-2019 104,850 103,500 103,510 104,394 147
      11-07-2019 104,000 103,500 103,550 103,768 80
      10-07-2019 104,200 103,000 104,000 104,000 222
      09-07-2019 104,000 103,100 103,300 104,000 170
      08-07-2019 104,000 102,200 102,200 103,050 30
      05-07-2019 103,990 102,550 102,550 103,363 125
      28-06-2019 102,700 102,600 102,700 102,646 22
      28-06-2019 102,700 102,600 102,700 102,646 0
      28-06-2019 102,700 102,600 102,700 102,646 0
      28-06-2019 102,600 101,200 102,600 0,000 101
      28-06-2019 102,700 101,500 102,699 102,215 26
      27-06-2019 102,900 102,651 102,750 102,757 18
      25-06-2019 103,950 102,500 102,500 103,708 24
      25-06-2019 103,950 102,500 102,500 103,708 0
      24-06-2019 102,500 102,500 102,500 102,500 61
      21-06-2019 102,700 102,500 102,700 102,600 18
      20-06-2019 102,701 102,700 102,701 102,701 6
      19-06-2019 102,600 102,600 102,600 102,600 6
      18-06-2019 102,650 101,200 101,200 102,448 18
      13-06-2019 103,799 103,700 103,700 103,799 83
      13-06-2019 103,799 103,700 103,700 103,799 0
      13-06-2019 103,799 103,700 103,700 103,799 0
      12-06-2019 103,800 103,600 103,800 103,771 30
      11-06-2019 103,800 103,000 103,000 103,489 36
      10-06-2019 103,750 102,700 103,500 102,700 210
      07-06-2019 103,500 102,700 103,200 103,500 160
      06-06-2019 103,000 102,600 102,900 103,000 120
      05-06-2019 103,499 103,499 103,499 103,499 1
      03-06-2019 103,300 103,299 103,300 103,300 80
      03-06-2019 103,300 103,299 103,300 103,300 0
      31-05-2019 103,300 103,000 103,000 103,292 72
      30-05-2019 103,000 102,990 102,990 102,999 30
      28-05-2019 103,300 102,300 102,300 103,300 17
      28-05-2019 103,300 102,300 102,300 103,300 0
      27-05-2019 103,100 102,600 102,600 102,946 18
      24-05-2019 102,600 102,600 102,600 102,600 2
      23-05-2019 103,500 102,500 103,499 103,500 15
      22-05-2019 103,000 102,450 102,450 103,000 3
      21-05-2019 102,030 102,020 102,030 102,023 12
      17-05-2019 102,800 102,800 102,800 102,800 12
      17-05-2019 102,800 102,800 102,800 102,800 0
      16-05-2019 103,500 101,700 101,701 103,000 30
      15-05-2019 102,200 102,182 102,182 102,190 22
      14-05-2019 102,300 101,700 102,000 102,192 33
      13-05-2019 103,490 101,500 101,510 102,015 43
      10-05-2019 102,300 102,300 102,300 102,300 15
      09-05-2019 102,500 102,000 102,500 102,232 11
      08-05-2019 102,450 102,300 102,300 102,450 92
      07-05-2019 102,600 102,250 102,250 102,600 342
      06-05-2019 102,500 102,100 102,500 102,163 19
      03-05-2019 103,200 102,000 102,100 0,000 124
      02-05-2019 102,900 101,500 102,850 102,861 109
      30-04-2019 102,900 102,900 102,900 102,900 3
      30-04-2019 102,900 102,900 102,900 102,900 3
      25-04-2019 102,750 102,500 102,750 102,669 74
      25-04-2019 102,750 102,500 102,750 102,669 74
      25-04-2019 102,750 102,500 102,750 102,669 74
      24-04-2019 102,900 102,900 102,900 102,900 32
      23-04-2019 103,000 102,000 102,000 102,824 156
      17-04-2019 102,000 102,000 102,000 102,000 6
      17-04-2019 102,000 102,000 102,000 102,000 0
      17-04-2019 102,000 102,000 102,000 102,000 0
      17-04-2019 102,000 102,000 102,000 102,000 0
      16-04-2019 102,400 102,000 102,200 102,286 14
      15-04-2019 102,400 101,700 101,700 102,400 26
      11-04-2019 102,400 101,920 101,920 102,122 64
      11-04-2019 102,400 101,920 101,920 102,122 0
      10-04-2019 102,000 102,000 102,000 102,000 118
      09-04-2019 102,000 101,600 102,000 101,807 62
      08-04-2019 102,000 101,700 101,700 102,000 194
      05-04-2019 101,700 101,500 101,500 101,626 72
      04-04-2019 101,700 101,700 101,700 101,700 15
      03-04-2019 101,900 100,200 100,200 101,485 135
      02-04-2019 101,500 100,960 101,498 101,500 154
      01-04-2019 101,490 100,800 100,800 101,475 67
      29-03-2019 101,500 101,400 101,450 101,464 290
      28-03-2019 101,490 100,800 100,820 101,490 100
      27-03-2019 101,210 100,810 101,020 101,136 209
      26-03-2019 101,400 101,100 101,400 101,200 119
      22-03-2019 101,480 101,100 101,150 101,477 320
      22-03-2019 101,480 101,100 101,150 101,477 320
      21-03-2019 101,250 101,210 101,210 101,227 300
      20-03-2019 101,350 101,200 101,200 101,210 249
      19-03-2019 101,350 101,200 101,350 101,350 47
      15-03-2019 101,700 101,000 101,000 101,249 198
      15-03-2019 101,700 101,000 101,000 101,249 0
      14-03-2019 101,500 101,500 101,500 101,500 53
      13-03-2019 101,200 100,510 101,050 100,979 130
      12-03-2019 101,399 101,000 101,000 101,370 65
      08-03-2019 101,690 100,210 101,690 100,442 100
      08-03-2019 101,690 100,210 101,690 100,442 100
      07-03-2019 101,700 101,000 101,000 101,075 60
      06-03-2019 101,000 100,100 100,160 101,000 119
      05-03-2019 100,800 100,470 100,470 100,690 76
      04-03-2019 101,040 100,120 100,250 100,450 100
      01-03-2019 100,550 100,100 100,300 100,273 76
      27-02-2019 100,800 100,600 100,800 100,693 15
      27-02-2019 100,500 100,010 100,010 100,500 18
      26-02-2019 101,000 100,750 100,750 101,000 34
      25-02-2019 101,300 100,800 101,000 101,300 90
      22-02-2019 101,000 101,000 101,000 101,000 4
      21-02-2019 101,000 100,800 100,800 101,000 6
      20-02-2019 101,280 100,800 101,000 101,150 108
      19-02-2019 101,200 101,000 101,200 101,133 15
      18-02-2019 101,000 101,000 101,000 101,000 7
      15-02-2019 101,500 101,000 101,000 101,286 17
      14-02-2019 101,400 100,610 100,700 101,400 29
      12-02-2019 101,500 100,950 100,950 101,450 50
      12-02-2019 101,500 100,950 100,950 101,450 0
      11-02-2019 101,200 100,600 101,200 100,700 92
      08-02-2019 101,450 100,400 100,500 101,140 297
      07-02-2019 101,250 100,400 100,400 101,197 16
      06-02-2019 101,000 100,410 100,410 100,608 60
      05-02-2019 100,400 100,400 100,400 100,400 1
      04-02-2019 101,000 100,500 100,800 100,500 22
      01-02-2019 100,800 100,400 100,800 100,560 5
      31-01-2019 101,100 100,400 100,750 100,759 162
      30-01-2019 101,000 100,500 100,500 100,900 96
      29-01-2019 101,450 100,000 101,450 100,500 63
      28-01-2019 100,400 100,400 100,400 100,400 30
      24-01-2019 101,100 101,000 101,000 101,083 29
      24-01-2019 101,100 101,000 101,000 101,083 0
      23-01-2019 101,400 101,000 101,400 101,160 25
      22-01-2019 100,999 100,500 100,650 100,999 11
      21-01-2019 101,000 100,410 101,000 101,000 91
      18-01-2019 100,900 100,900 100,900 100,900 10
      17-01-2019 101,000 100,900 101,000 100,991 44
      16-01-2019 100,300 100,300 100,300 100,300 50
      15-01-2019 100,900 100,600 100,600 100,900 25
      14-01-2019 101,200 100,600 101,199 100,600 26
      11-01-2019 100,750 100,500 100,500 100,688 16
      10-01-2019 100,950 100,500 100,950 100,950 15
      07-01-2019 100,310 100,300 100,310 100,303 6
      07-01-2019 100,310 100,300 100,310 100,303 0
      07-01-2019 100,310 100,300 100,310 100,303 0
      04-01-2019 101,000 100,300 100,560 100,859 58
      03-01-2019 100,700 100,330 100,650 100,555 36
      02-01-2019 100,800 100,500 100,800 100,651 43
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.