LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 20/10/19
4ος χρόνος, ημέρα 1449η
Flash News: Στις 12 Απριλίου οι πρόωρες εκλογές στη Β. Μακεδονία
M.L.S. ΠΛΗΡΟΦΟΡΙΚΗ Α
(ΜΛΣΟ2)
78,931 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
79,998
Χαμηλό Εβδομάδας
58,000
Υψηλό Μήνα
101,000
Χαμηλό Μήνα
58,000
Υψηλό 52 εβδ.
102,500
Χαμηλό 52 εβδ.
58,000
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΜΛΣΟ2
  • 78,931 €
    -1,057 (%)
  • 79,000
  • 11.000
  • 8.768 €
  • 7
  • -
  • -
  • 473.587.800 €
  • 6.000.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 18-10-2019 , 17:59:02
  • 2019
  • 2018
  • 2017
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      18-10-2019 79,998 78,000 79,000 78,931 11.000
      17-10-2019 79,990 75,000 78,000 79,989 13.600
      16-10-2019 79,000 69,000 70,000 73,959 17.700
      15-10-2019 67,000 65,000 67,000 66,998 38.130
      14-10-2019 70,000 58,000 70,000 69,850 48.600
      11-10-2019 83,000 65,000 83,000 65,333 110.775
      10-10-2019 86,000 81,000 86,000 83,915 59.620
      09-10-2019 89,900 80,000 89,900 85,000 50.700
      08-10-2019 98,000 88,000 98,000 88,000 67.100
      07-10-2019 97,500 95,000 97,500 95,000 30.000
      04-10-2019 98,000 95,000 95,540 95,030 55.800
      03-10-2019 99,500 99,500 99,500 99,500 500
      02-10-2019 99,000 97,000 98,300 97,936 58.000
      01-10-2019 99,600 98,000 98,150 98,937 60.000
      30-09-2019 100,500 100,000 100,003 100,010 24.900
      26-09-2019 101,000 100,000 100,000 100,900 37.620
      26-09-2019 101,000 100,000 100,000 100,900 0
      20-09-2019 102,500 100,500 102,500 101,929 7.000
      20-09-2019 102,500 100,500 102,500 101,929 0
      20-09-2019 102,500 100,500 102,500 101,929 0
      20-09-2019 102,500 100,500 102,500 101,929 0
      16-09-2019 102,400 102,400 102,400 102,400 5.000
      16-09-2019 102,400 102,400 102,400 102,400 0
      16-09-2019 102,400 102,400 102,400 102,400 0
      16-09-2019 102,400 102,400 102,400 102,400 0
      10-09-2019 102,376 102,376 102,376 102,376 5.000
      10-09-2019 102,376 102,376 102,376 102,376 0
      10-09-2019 102,376 102,376 102,376 102,376 0
      10-09-2019 102,376 102,376 102,376 102,376 0
      02-09-2019 102,000 102,000 102,000 102,000 5.000
      02-09-2019 102,000 102,000 102,000 102,000 0
      02-09-2019 102,000 102,000 102,000 102,000 0
      02-09-2019 102,000 102,000 102,000 102,000 0
      02-09-2019 102,000 102,000 102,000 102,000 0
      02-09-2019 102,000 102,000 102,000 102,000 0
      20-08-2019 102,000 99,712 102,000 100,596 13.000
      20-08-2019 102,000 99,712 102,000 100,596 0
      20-08-2019 102,000 99,712 102,000 100,596 0
      20-08-2019 102,000 99,712 102,000 100,596 0
      20-08-2019 102,000 99,712 102,000 100,596 0
      20-08-2019 102,000 99,712 102,000 100,596 0
      20-08-2019 102,000 99,712 102,000 100,596 0
      20-08-2019 102,000 99,712 102,000 100,596 0
      20-08-2019 102,000 99,712 102,000 100,596 0
      19-08-2019 102,460 99,800 99,820 100,682 40.000
      09-08-2019 102,480 101,800 101,800 102,456 9.500
      09-08-2019 102,480 101,800 101,800 102,456 0
      09-08-2019 102,480 101,800 101,800 102,456 0
      09-08-2019 102,480 101,800 101,800 102,456 0
      09-08-2019 102,480 101,800 101,800 102,456 0
      09-08-2019 102,480 101,800 101,800 102,456 0
      08-08-2019 101,800 100,000 100,680 101,012 18.000
      05-08-2019 101,500 100,550 101,500 100,550 2.000
      05-08-2019 101,500 100,550 101,500 100,550 0
      05-08-2019 101,500 100,550 101,500 100,550 0
      01-08-2019 101,450 101,450 101,450 101,450 1.000
      01-08-2019 101,450 101,450 101,450 101,450 0
      29-07-2019 101,110 101,110 101,110 101,110 6.100
      29-07-2019 101,110 101,110 101,110 101,110 0
      29-07-2019 101,110 101,110 101,110 101,110 0
      26-07-2019 101,500 100,550 100,550 100,750 11.300
      25-07-2019 100,350 100,250 100,250 100,350 6.175
      23-07-2019 100,000 100,000 100,000 100,000 20.000
      23-07-2019 100,000 100,000 100,000 100,000 0
      22-07-2019 100,000 100,000 100,000 100,000 10.000
      19-07-2019 100,000 99,990 99,990 99,998 12.000
      18-07-2019 100,500 100,500 100,500 100,500 2.500
      16-07-2019 100,450 100,450 100,450 100,450 1.500
      16-07-2019 100,450 100,450 100,450 100,450 0
      12-07-2019 99,500 99,500 99,500 99,500 19.000
      12-07-2019 99,500 99,500 99,500 99,500 0
      11-07-2019 100,100 99,500 100,100 99,500 66.000
      09-07-2019 101,000 101,000 101,000 101,000 6.000
      09-07-2019 101,000 101,000 101,000 101,000 0
      05-07-2019 100,000 100,000 100,000 100,000 30.000
      05-07-2019 100,000 100,000 100,000 100,000 0
      01-07-2019 101,500 101,500 101,500 101,500 3.500
      01-07-2019 101,500 101,500 101,500 101,500 0
      01-07-2019 101,500 101,500 101,500 101,500 0
      01-07-2019 101,500 101,500 101,500 101,500 0
      28-06-2019 101,900 101,900 101,900 101,900 5.000
      21-06-2019 101,499 99,900 100,000 100,045 17.500
      21-06-2019 101,499 99,900 100,000 100,045 0
      21-06-2019 101,499 99,900 100,000 100,045 0
      21-06-2019 101,499 99,900 100,000 100,045 0
      21-06-2019 101,499 99,900 100,000 100,045 0
      20-06-2019 100,500 100,000 100,500 100,375 8.000
      18-06-2019 100,000 100,000 100,000 100,000 6.000
      18-06-2019 100,000 100,000 100,000 100,000 0
      14-06-2019 101,499 99,500 99,500 99,660 11.000
      14-06-2019 101,499 99,500 99,500 99,660 11.000
      13-06-2019 100,000 100,000 100,000 100,000 10.000
      12-06-2019 100,500 99,500 99,500 99,857 7.770
      10-06-2019 100,450 100,450 100,450 100,450 2.000
      10-06-2019 100,450 100,450 100,450 100,450 0
      06-06-2019 100,500 98,000 98,001 100,450 28.700
      06-06-2019 100,500 98,000 98,001 100,450 0
      04-06-2019 99,500 99,500 99,500 99,500 14.500
      04-06-2019 99,500 99,500 99,500 99,500 0
      03-06-2019 99,500 99,500 99,500 99,500 10.000
      31-05-2019 100,000 100,000 100,000 100,000 9.500
      28-05-2019 101,000 98,001 101,000 100,800 20.500
      28-05-2019 101,000 98,001 101,000 100,800 0
      28-05-2019 101,000 98,001 101,000 100,800 0
      27-05-2019 101,900 101,900 101,900 101,900 30
      24-05-2019 100,500 100,500 100,500 100,500 5.000
      20-05-2019 100,020 99,010 100,020 99,385 13.000
      20-05-2019 100,020 99,010 100,020 99,385 0
      20-05-2019 100,020 99,010 100,020 99,385 0
      20-05-2019 100,020 99,010 100,020 99,385 0
      17-05-2019 102,000 100,000 100,000 100,020 40.400
      16-05-2019 100,600 100,500 100,600 100,567 15.000
      14-05-2019 101,000 100,500 101,000 100,658 19.000
      14-05-2019 101,000 100,500 101,000 100,658 0
      13-05-2019 101,500 100,000 100,000 100,500 18.000
      09-05-2019 101,000 101,000 101,000 101,000 5.000
      09-05-2019 101,000 101,000 101,000 101,000 0
      06-05-2019 102,500 100,000 102,500 100,343 21.000
      06-05-2019 102,500 100,000 102,500 100,343 0
      06-05-2019 102,500 100,000 102,500 100,343 0
      02-05-2019 101,500 101,000 101,000 101,105 20.500
      02-05-2019 101,500 101,000 101,000 101,105 0
      25-04-2019 100,800 100,800 100,800 100,800 5.000
      25-04-2019 100,800 100,800 100,800 100,800 5.000
      25-04-2019 100,800 100,800 100,800 100,800 5.000
      25-04-2019 100,800 100,800 100,800 100,800 0
      25-04-2019 100,800 100,800 100,800 100,800 0
      18-04-2019 100,800 100,800 100,800 100,800 8.000
      18-04-2019 100,800 100,800 100,800 100,800 8.000
      18-04-2019 100,800 100,800 100,800 100,800 8.000
      18-04-2019 100,800 100,800 100,800 100,800 0
      18-04-2019 100,800 100,800 100,800 100,800 0
      12-04-2019 100,500 100,500 100,500 100,500 5.000
      12-04-2019 100,500 100,500 100,500 100,500 0
      12-04-2019 100,500 100,500 100,500 100,500 0
      12-04-2019 100,500 100,500 100,500 100,500 0
      11-04-2019 100,500 99,800 99,800 100,229 41.930
      10-04-2019 100,100 100,100 100,100 100,100 18.070
      09-04-2019 101,400 100,100 101,400 100,100 41.701
      08-04-2019 100,100 100,100 100,100 100,100 57.500
      05-04-2019 100,100 100,100 100,100 100,100 20.000
      04-04-2019 101,200 101,000 101,000 101,150 12.000
      02-04-2019 100,025 100,000 100,025 100,012 25.000
      02-04-2019 100,025 100,000 100,025 100,012 0
      01-04-2019 100,100 100,100 100,100 100,100 35.000
      29-03-2019 101,000 100,000 101,000 100,059 57.000
      26-03-2019 101,000 101,000 101,000 101,000 5.000
      26-03-2019 101,000 101,000 101,000 101,000 0
      26-03-2019 101,000 101,000 101,000 101,000 0
      22-03-2019 101,000 100,700 100,700 100,998 15.000
      22-03-2019 101,000 100,700 100,700 100,998 15.000
      21-03-2019 100,700 100,500 100,500 100,640 7.000
      20-03-2019 100,500 100,500 100,500 100,500 5.000
      19-03-2019 100,000 100,000 100,000 100,000 37.000
      18-03-2019 100,200 100,000 100,200 100,000 10.904
      15-03-2019 100,200 100,100 100,100 100,180 10.396
      14-03-2019 100,500 100,000 100,000 100,250 10.000
      12-03-2019 100,700 100,700 100,700 100,700 5.310
      12-03-2019 100,700 100,700 100,700 100,700 0
      08-03-2019 100,200 100,200 100,200 100,200 8.000
      08-03-2019 100,200 100,200 100,200 100,200 8.000
      07-03-2019 100,700 98,701 98,701 99,445 5.106
      06-03-2019 100,500 100,500 100,500 100,500 1.200
      04-03-2019 100,100 100,100 100,100 100,100 10.000
      04-03-2019 100,100 100,100 100,100 100,100 0
      27-02-2019 99,800 98,500 99,001 98,691 18.100
      27-02-2019 101,568 100,400 100,400 100,556 4.500
      27-02-2019 101,568 100,400 100,400 100,556 0
      25-02-2019 99,900 99,900 99,900 99,900 15.000
      25-02-2019 99,900 99,900 99,900 99,900 0
      22-02-2019 100,000 100,000 100,000 100,000 500
      15-02-2019 99,500 99,500 99,500 99,500 10.000
      15-02-2019 99,500 99,500 99,500 99,500 0
      15-02-2019 99,500 99,500 99,500 99,500 0
      15-02-2019 99,500 99,500 99,500 99,500 0
      15-02-2019 99,500 99,500 99,500 99,500 0
      14-02-2019 100,000 99,000 99,000 99,526 9.485
      12-02-2019 100,000 99,000 99,900 99,249 40.030
      12-02-2019 100,000 99,000 99,900 99,249 0
      07-02-2019 100,000 100,000 100,000 100,000 5.000
      07-02-2019 100,000 100,000 100,000 100,000 0
      07-02-2019 100,000 100,000 100,000 100,000 0
      06-02-2019 100,000 100,000 100,000 100,000 1.000
      05-02-2019 100,000 99,500 100,000 99,636 11.000
      04-02-2019 100,000 100,000 100,000 100,000 6.000
      01-02-2019 100,000 100,000 100,000 100,000 1.000
      31-01-2019 99,950 99,950 99,950 99,950 1.000
      30-01-2019 99,950 99,000 99,000 99,002 10.015
      28-01-2019 100,000 99,500 99,500 99,900 13.550
      28-01-2019 100,000 99,500 99,500 99,900 0
      25-01-2019 100,000 99,500 100,000 99,896 12.000
      24-01-2019 100,000 99,400 99,500 99,717 26.550
      23-01-2019 99,500 99,500 99,500 99,500 895
      22-01-2019 99,500 99,500 99,500 99,500 4
      21-01-2019 99,500 99,500 99,500 99,500 3.001
      17-01-2019 99,900 99,900 99,900 99,900 1.000
      17-01-2019 99,900 99,900 99,900 99,900 0
      16-01-2019 99,900 99,000 99,000 99,000 34.620
      11-01-2019 99,990 99,990 99,990 99,990 4.000
      11-01-2019 99,990 99,990 99,990 99,990 0
      11-01-2019 99,990 99,990 99,990 99,990 0
      10-01-2019 99,500 99,500 99,500 99,500 5.000
      09-01-2019 99,990 99,990 99,990 99,990 1.000
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.