LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 15/12/19
5ος χρόνος, ημέρα 1505η
BRIQ PROPERTIES Α.Ε.Ε.Α.Π (ΚΟ)
(ΜΠΡΙΚ)
2,180 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
2,180
Χαμηλό Εβδομάδας
2,120
Υψηλό Μήνα
2,300
Χαμηλό Μήνα
2,100
Υψηλό 52 εβδ.
2,560
Χαμηλό 52 εβδ.
1,960
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΜΠΡΙΚ
  • 2,180 €
    + 0,040 (%)
  • 2,160
  • 7.500
  • 16.202 €
  • 17
  • -
  • -
  • 77.966.813 €
  • 35.764.593
  • Νέα Μετοχή
Τελευταία Ενημέρωση 13-12-2019 , 17:59:03
  • 2019
  • 2018
  • 2017
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      13-12-2019 2,180 2,160 2,160 2,180 7.500
      12-12-2019 2,160 2,140 2,140 2,140 13.534
      11-12-2019 2,160 2,140 2,140 2,140 21.324
      10-12-2019 2,160 2,120 2,140 2,160 29.303
      09-12-2019 2,180 2,140 2,140 2,140 31.411
      06-12-2019 2,160 2,120 2,140 2,120 20.682
      05-12-2019 2,140 2,120 2,140 2,120 17.754
      04-12-2019 2,140 2,120 2,140 2,140 7.713
      03-12-2019 2,140 2,100 2,140 2,140 19.768
      02-12-2019 2,140 2,120 2,120 2,140 16.771
      29-11-2019 2,180 2,120 2,160 2,140 14.130
      28-11-2019 2,160 2,100 2,160 2,100 12.417
      27-11-2019 2,160 2,140 2,160 2,160 16.772
      26-11-2019 2,220 2,160 2,200 2,160 6.960
      25-11-2019 2,240 2,140 2,220 2,140 26.082
      22-11-2019 2,260 2,140 2,180 2,240 8.722
      21-11-2019 2,240 2,180 2,200 2,180 6.798
      20-11-2019 2,220 2,200 2,200 2,200 16.880
      19-11-2019 2,300 2,200 2,300 2,220 55.329
      18-11-2019 2,300 2,240 2,240 2,260 5.418
      15-11-2019 2,260 2,240 2,260 2,240 7.812
      14-11-2019 2,300 2,200 2,280 2,220 7.851
      13-11-2019 2,280 2,220 2,280 2,280 3.238
      12-11-2019 2,320 2,280 2,300 2,300 1.715
      11-11-2019 2,380 2,280 2,360 2,320 1.740
      08-11-2019 2,400 2,280 2,280 2,320 64.924
      07-11-2019 2,300 2,220 2,220 2,300 7.961
      06-11-2019 2,240 2,220 2,220 2,240 2.567
      05-11-2019 2,240 2,220 2,240 2,220 2.777
      04-11-2019 2,260 2,200 2,200 2,260 2.745
      01-11-2019 2,300 2,240 2,280 2,240 3.866
      31-10-2019 2,260 2,220 2,240 2,240 1.560
      30-10-2019 2,300 2,240 2,300 2,240 635
      29-10-2019 2,300 2,280 2,300 2,280 1.235
      25-10-2019 2,300 2,260 2,300 2,260 1.540
      25-10-2019 2,300 2,260 2,300 2,260 1.540
      24-10-2019 2,300 2,280 2,300 2,300 1.201
      23-10-2019 2,240 2,220 2,220 2,240 796
      22-10-2019 2,260 2,200 2,240 2,260 10.687
      21-10-2019 2,280 2,260 2,280 2,260 2.357
      18-10-2019 2,280 2,220 2,220 2,280 887
      17-10-2019 2,300 2,260 2,280 2,280 2.431
      16-10-2019 2,280 2,260 2,280 2,280 1.200
      15-10-2019 2,280 2,220 2,280 2,260 5.511
      14-10-2019 2,280 2,240 2,280 2,260 3.065
      11-10-2019 2,300 2,240 2,300 2,280 2.623
      10-10-2019 2,300 2,280 2,300 2,280 1.422
      09-10-2019 2,300 2,180 2,180 2,300 1.439
      08-10-2019 2,240 2,200 2,240 2,220 4.147
      07-10-2019 2,260 2,200 2,200 2,240 4.475
      04-10-2019 2,260 2,200 2,260 2,220 8.062
      03-10-2019 2,260 2,220 2,220 2,260 4.261
      02-10-2019 2,300 2,220 2,300 2,220 1.243
      01-10-2019 2,300 2,220 2,220 2,300 3.056
      30-09-2019 2,300 2,220 2,240 2,220 10.339
      27-09-2019 2,300 2,260 2,300 2,260 713
      26-09-2019 2,300 2,240 2,300 2,280 2.087
      25-09-2019 2,300 2,260 2,300 2,260 4.274
      24-09-2019 2,300 2,260 2,260 2,280 5.088
      23-09-2019 2,300 2,260 2,260 2,300 2.888
      20-09-2019 2,320 2,260 2,300 2,300 1.981
      19-09-2019 2,300 2,260 2,260 2,300 920
      18-09-2019 2,300 2,240 2,300 2,300 2.730
      17-09-2019 2,300 2,260 2,260 2,260 1.761
      16-09-2019 2,300 2,260 2,300 2,260 1.487
      13-09-2019 2,320 2,220 2,220 2,300 28.071
      12-09-2019 2,280 2,260 2,280 2,260 6.489
      11-09-2019 2,340 2,240 2,300 2,300 14.694
      10-09-2019 2,360 2,240 2,360 2,300 13.580
      09-09-2019 2,360 2,240 2,360 2,300 3.697
      04-09-2019 2,380 2,280 2,380 2,320 656
      04-09-2019 2,380 2,280 2,380 2,320 1.001
      04-09-2019 2,360 2,340 2,360 2,360 131
      03-09-2019 2,380 2,280 2,380 2,280 286
      02-09-2019 2,380 2,240 2,360 2,240 1.680
      30-08-2019 2,380 2,280 2,280 2,380 679
      29-08-2019 2,300 2,220 2,300 2,280 425
      28-08-2019 2,260 2,240 2,240 2,260 389
      27-08-2019 2,240 2,240 2,240 2,240 90
      26-08-2019 2,300 2,260 2,300 2,260 250
      23-08-2019 2,340 2,240 2,260 2,300 2.239
      22-08-2019 2,400 2,400 2,400 2,400 2
      21-08-2019 2,400 2,260 2,300 2,260 402
      20-08-2019 2,280 2,260 2,280 2,280 200
      19-08-2019 2,260 2,260 2,260 2,260 186
      16-08-2019 2,240 2,240 2,240 2,240 14
      14-08-2019 2,420 2,240 2,260 2,240 771
      14-08-2019 2,420 2,240 2,260 2,240 771
      13-08-2019 2,300 2,200 2,300 2,220 2.764
      12-08-2019 2,360 2,240 2,280 2,280 4.009
      08-08-2019 2,440 2,280 2,280 2,280 535
      08-08-2019 2,440 2,280 2,280 2,280 0
      07-08-2019 2,500 2,300 2,500 2,300 889
      06-08-2019 2,460 2,460 2,460 2,460 250
      05-08-2019 2,480 2,460 2,460 2,480 3.002
      01-08-2019 2,560 2,520 2,520 2,560 415
      01-08-2019 2,560 2,520 2,520 2,560 0
      31-07-2019 2,540 2,440 2,460 2,520 1.272
      30-07-2019 2,500 2,400 2,400 2,500 4.760
      29-07-2019 2,400 2,380 2,400 2,400 2.385
      26-07-2019 2,380 2,360 2,360 2,380 8.813
      25-07-2019 2,380 2,260 2,260 2,360 4.502
      24-07-2019 2,340 2,280 2,280 2,300 311
      23-07-2019 2,320 2,280 2,280 2,280 889
      22-07-2019 2,320 2,240 2,240 2,320 1.110
      19-07-2019 2,360 2,320 2,320 2,320 551
      18-07-2019 2,360 2,340 2,340 2,360 370
      17-07-2019 2,400 2,320 2,360 2,340 3.330
      16-07-2019 2,380 2,320 2,320 2,360 940
      15-07-2019 2,380 2,280 2,280 2,340 24.338
      12-07-2019 2,280 2,140 2,140 2,260 15.070
      11-07-2019 2,240 2,140 2,140 2,180 10.364
      10-07-2019 2,140 2,120 2,120 2,120 153
      09-07-2019 2,160 2,120 2,160 2,120 3.200
      08-07-2019 2,180 2,160 2,180 2,160 1.186
      05-07-2019 2,200 2,100 2,100 2,180 6.622
      02-07-2019 2,200 2,140 2,140 2,200 758
      02-07-2019 2,200 2,100 2,140 2,200 3.006
      02-07-2019 2,200 2,100 2,100 2,100 2.601
      01-07-2019 2,200 2,160 2,180 2,200 667
      28-06-2019 2,200 2,160 2,180 2,200 500
      27-06-2019 2,220 2,100 2,140 2,120 5.225
      26-06-2019 2,220 2,180 2,180 2,180 9
      24-06-2019 2,220 2,160 2,160 2,220 5.191
      24-06-2019 2,220 2,160 2,160 2,220 0
      21-06-2019 2,180 2,160 2,160 2,180 275
      20-06-2019 2,200 2,100 2,100 2,180 950
      19-06-2019 2,160 2,140 2,160 2,160 495
      18-06-2019 2,180 2,140 2,160 2,140 402
      14-06-2019 2,200 2,120 2,180 2,200 1.088
      14-06-2019 2,200 2,120 2,180 2,200 1.088
      13-06-2019 2,180 2,140 2,140 2,180 163
      12-06-2019 2,200 2,120 2,140 2,140 6.902
      11-06-2019 2,200 2,160 2,200 2,160 3.953
      10-06-2019 2,220 2,160 2,220 2,200 8.661
      07-06-2019 2,160 2,160 2,160 2,160 80
      06-06-2019 2,220 2,200 2,200 2,220 2.404
      05-06-2019 2,220 2,160 2,160 2,200 1.316
      04-06-2019 2,240 2,200 2,220 2,200 390
      03-06-2019 2,240 2,200 2,240 2,240 2.802
      31-05-2019 2,220 2,200 2,200 2,200 957
      30-05-2019 2,220 2,120 2,120 2,220 1.255
      29-05-2019 2,200 2,120 2,120 2,160 291
      28-05-2019 2,180 2,100 2,100 2,180 4.385
      27-05-2019 2,200 2,100 2,160 2,100 1.438
      24-05-2019 2,160 2,100 2,100 2,160 959
      23-05-2019 2,120 2,100 2,100 2,100 750
      22-05-2019 2,160 2,160 2,160 2,160 50
      20-05-2019 2,100 2,080 2,100 2,080 4.250
      20-05-2019 2,100 2,080 2,100 2,080 0
      17-05-2019 2,080 2,060 2,080 2,080 7.000
      16-05-2019 2,120 2,100 2,120 2,100 4.394
      15-05-2019 2,160 2,140 2,160 2,140 2.260
      14-05-2019 2,180 2,120 2,140 2,180 225
      10-05-2019 2,200 2,160 2,160 2,180 2.135
      10-05-2019 2,200 2,160 2,160 2,180 0
      09-05-2019 2,160 2,160 2,160 2,160 140
      08-05-2019 2,220 2,180 2,220 2,180 4.970
      07-05-2019 2,200 2,180 2,200 2,200 2.118
      06-05-2019 2,220 2,200 2,200 2,220 662
      25-04-2019 2,260 2,180 2,260 2,220 4.225
      25-04-2019 2,260 2,180 2,260 2,220 4.225
      25-04-2019 2,260 2,180 2,260 2,220 4.225
      25-04-2019 2,260 2,180 2,260 2,220 0
      25-04-2019 2,260 2,180 2,260 2,220 0
      25-04-2019 2,260 2,240 2,240 2,260 2.958
      25-04-2019 2,240 2,240 2,240 2,240 638
      24-04-2019 2,260 2,180 2,180 2,220 4.542
      23-04-2019 2,260 2,240 2,260 2,240 720
      18-04-2019 2,220 2,180 2,180 2,220 1.160
      18-04-2019 2,220 2,180 2,180 2,220 1.160
      18-04-2019 2,220 2,180 2,180 2,220 1.160
      17-04-2019 2,240 2,180 2,180 2,220 387
      16-04-2019 2,260 2,240 2,260 2,240 620
      15-04-2019 2,280 2,200 2,220 2,280 633
      12-04-2019 2,280 2,220 2,220 2,260 1.290
      11-04-2019 2,300 2,180 2,180 2,200 9.584
      10-04-2019 2,200 2,200 2,200 2,200 764
      09-04-2019 2,240 2,180 2,180 2,200 164
      08-04-2019 2,200 2,180 2,200 2,180 2.525
      05-04-2019 2,220 2,180 2,180 2,200 815
      04-04-2019 2,200 2,180 2,180 2,180 4.205
      03-04-2019 2,220 2,180 2,220 2,200 240
      02-04-2019 2,240 2,240 2,240 2,240 1.120
      01-04-2019 2,400 2,260 2,300 2,300 8.220
      29-03-2019 2,330 2,200 2,290 2,220 2.125
      28-03-2019 2,320 2,180 2,190 2,240 250
      27-03-2019 2,210 2,210 2,210 2,270 10
      26-03-2019 2,270 2,170 2,170 2,270 427
      22-03-2019 2,250 2,220 2,250 2,220 255
      22-03-2019 2,250 2,220 2,250 2,220 255
      21-03-2019 2,320 2,240 2,320 2,250 3.888
      20-03-2019 2,300 2,230 2,250 2,300 1.400
      19-03-2019 2,240 2,210 2,210 2,230 108
      18-03-2019 2,280 2,230 2,260 2,230 4.290
      15-03-2019 2,350 2,340 2,340 2,350 1.000
      14-03-2019 2,320 2,320 2,320 2,320 500
      13-03-2019 2,360 2,240 2,240 2,360 1.462
      12-03-2019 2,300 2,300 2,300 2,360 62
      08-03-2019 2,380 2,200 2,200 2,360 8.740
      08-03-2019 2,380 2,200 2,200 2,360 8.740
      06-03-2019 2,240 2,170 2,180 2,240 330
      06-03-2019 2,240 2,170 2,180 2,240 0
      05-03-2019 2,240 2,210 2,210 2,240 3.312
      04-03-2019 2,230 2,160 2,160 2,210 8.475
      01-03-2019 2,190 2,180 2,180 2,190 932
      28-02-2019 2,190 2,120 2,140 2,170 1.274
      27-02-2019 2,170 2,140 2,170 2,160 600
      26-02-2019 2,180 2,110 2,150 2,160 6.961
      22-02-2019 2,130 2,090 2,130 2,130 1.401
      22-02-2019 2,060 2,060 2,060 2,130 42
      21-02-2019 2,160 2,150 2,160 2,160 2.285
      20-02-2019 2,180 2,100 2,100 2,180 1.177
      19-02-2019 2,150 2,100 2,100 2,150 1.025
      18-02-2019 2,150 2,100 2,100 2,150 770
      15-02-2019 2,150 2,110 2,110 2,150 2.439
      14-02-2019 2,160 2,130 2,160 2,160 4.675
      13-02-2019 2,180 2,180 2,180 2,180 1.087
      12-02-2019 2,190 2,120 2,120 2,190 1.635
      11-02-2019 2,190 2,150 2,150 2,190 500
      08-02-2019 2,150 2,090 2,110 2,150 14.610
      07-02-2019 2,170 2,110 2,170 2,110 6.432
      06-02-2019 2,180 2,160 2,160 2,160 2.939
      05-02-2019 2,170 2,130 2,150 2,130 2.520
      04-02-2019 2,170 2,130 2,150 2,150 736
      01-02-2019 2,170 2,160 2,160 2,190 40
      31-01-2019 2,200 2,100 2,200 2,190 4.396
      30-01-2019 2,190 2,110 2,170 2,190 1.149
      29-01-2019 2,180 2,110 2,110 2,180 237
      28-01-2019 2,180 2,180 2,180 2,180 148
      25-01-2019 2,180 2,060 2,060 2,180 1.099
      24-01-2019 2,180 2,180 2,180 2,150 16
      23-01-2019 2,180 2,070 2,180 2,150 601
      22-01-2019 2,180 1,980 1,980 2,180 7.135
      21-01-2019 2,150 2,110 2,110 2,150 2.050
      18-01-2019 2,150 2,020 2,100 2,120 5.050
      16-01-2019 2,030 2,030 2,030 2,040 30
      16-01-2019 2,030 2,030 2,030 2,040 0
      15-01-2019 2,110 2,000 2,000 2,040 460
      14-01-2019 2,110 2,100 2,100 2,100 10.794
      11-01-2019 2,050 2,010 2,050 2,010 180
      10-01-2019 2,100 2,030 2,030 2,050 2.863
      09-01-2019 2,020 2,020 2,020 2,000 65
      08-01-2019 2,000 2,000 2,000 2,000 222
      04-01-2019 2,020 2,020 2,020 2,020 500
      04-01-2019 2,020 2,020 2,020 2,020 0
      03-01-2019 2,010 1,960 2,010 1,995 105
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.