LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 16/10/19
4ος χρόνος, ημέρα 1445η
101,140 €
+ 0,040 (0,04%)
Υψηλό Ημέρας
101,140
Χαμηλό Ημέρας
100,950
Υψηλό Εβδομάδας
101,360
Χαμηλό Εβδομάδας
100,950
Υψηλό Μήνα
102,550
Χαμηλό Μήνα
100,900
Υψηλό 52 εβδ.
103,520
Χαμηλό 52 εβδ.
99,310
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΟΠΑΠΟ1
  • 101,140 €
    + 0,040 (%)
  • 101,000
  • 528
  • 534.583 €
  • 26
  • -
  • -
  • 20.228.000 €
  • 200.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 16-10-2019 , 17:59:02
    10:00
    11:00
    12:00
    13:00
    14:00
    15:00
    16:00
    17:00
    Τιμή Όγκος Ώρα
    101,100 495 17:25:04
    101,000 30 11:08:48
    101,000 30 11:09:24
    101,000 30 11:12:54
    101,000 33 11:16:38
    101,010 38 11:18:36
    101,010 38 11:20:59
    101,010 38 12:07:11
    101,000 48 12:13:37
    101,000 148 12:20:26
    101,000 148 12:20:52
    100,950 196 12:22:33
    100,950 196 12:30:41
    100,950 206 12:42:18
    100,950 206 13:08:27
    101,000 226 13:18:59
    101,000 285 13:27:55
    101,000 285 13:35:56
    101,000 285 13:50:04
    101,000 285 14:18:56
    101,000 385 14:26:40
    101,000 441 14:30:46
    101,000 475 14:31:24
    101,000 475 14:32:10
    101,000 485 14:38:10
    100,970 495 14:41:40
    100,970 495 14:50:45
    100,970 495 15:22:28
    101,100 527 15:33:10
    101,100 527 15:36:14
    101,100 527 16:24:37
    101,140 528 16:34:38
    101,140 528 17:00:04
    101,140 528 17:25:02
  • 2019
  • 2018
  • 2017
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      16-10-2019 101,140 100,950 101,000 101,140 528
      15-10-2019 101,200 101,000 101,200 101,100 495
      14-10-2019 101,200 101,000 101,050 101,028 697
      11-10-2019 101,070 101,050 101,050 101,050 360
      10-10-2019 101,360 101,000 101,070 101,056 329
      09-10-2019 101,230 101,050 101,120 101,077 125
      08-10-2019 101,700 100,900 101,150 101,114 276
      07-10-2019 101,200 101,170 101,170 101,183 98
      04-10-2019 101,387 101,200 101,300 101,228 42
      03-10-2019 101,440 101,110 101,200 101,387 138
      02-10-2019 101,300 101,200 101,210 101,217 60
      01-10-2019 101,690 101,230 101,690 101,299 57
      30-09-2019 101,300 101,200 101,200 101,300 141
      27-09-2019 101,690 101,200 101,200 101,610 132
      26-09-2019 101,950 101,170 101,690 101,170 401
      25-09-2019 101,650 101,510 101,510 101,543 59
      24-09-2019 101,720 101,510 101,520 101,720 277
      23-09-2019 101,550 101,500 101,550 101,519 55
      20-09-2019 102,140 101,750 101,920 101,750 213
      19-09-2019 101,910 101,910 101,910 101,910 6
      18-09-2019 101,910 101,900 101,910 101,908 23
      17-09-2019 102,550 102,000 102,320 102,000 117
      16-09-2019 102,400 101,830 101,830 102,328 118
      13-09-2019 102,400 102,390 102,390 102,400 34
      12-09-2019 102,390 101,900 101,900 102,390 81
      11-09-2019 102,300 101,720 102,300 101,720 125
      10-09-2019 102,300 100,600 101,580 102,265 46
      09-09-2019 102,200 102,010 102,010 102,179 130
      06-09-2019 102,000 101,600 101,600 101,932 265
      05-09-2019 101,980 101,900 101,900 101,973 107
      04-09-2019 101,980 101,590 101,600 101,980 65
      03-09-2019 101,900 101,580 101,580 101,672 37
      02-09-2019 101,980 101,980 101,980 101,980 1
      30-08-2019 101,960 101,960 101,960 101,960 2
      28-08-2019 101,980 101,700 101,810 101,902 54
      28-08-2019 101,980 101,700 101,810 101,902 0
      27-08-2019 101,980 101,800 101,810 101,951 106
      26-08-2019 101,980 101,970 101,980 101,974 75
      23-08-2019 101,980 101,860 101,980 101,973 56
      22-08-2019 101,980 101,970 101,970 101,972 55
      21-08-2019 101,980 101,845 101,845 101,963 40
      20-08-2019 101,940 101,810 101,840 101,868 53
      19-08-2019 101,980 101,810 101,980 101,857 42
      16-08-2019 101,840 101,800 101,840 101,815 52
      14-08-2019 102,000 102,000 102,000 102,000 7
      14-08-2019 102,000 102,000 102,000 102,000 7
      13-08-2019 101,710 101,710 101,710 101,710 3
      12-08-2019 102,000 101,620 102,000 101,659 105
      09-08-2019 102,100 101,700 101,710 101,983 127
      08-08-2019 101,610 101,600 101,600 101,607 35
      07-08-2019 102,040 101,620 101,620 102,000 21
      06-08-2019 102,050 102,050 102,050 102,050 5
      05-08-2019 102,100 102,100 102,100 102,100 10
      02-08-2019 101,810 101,810 101,810 101,810 10
      01-08-2019 102,000 101,800 101,810 101,879 121
      31-07-2019 101,810 101,800 101,810 101,807 14
      30-07-2019 102,300 101,800 101,800 102,290 152
      29-07-2019 101,950 101,700 101,710 101,767 40
      26-07-2019 102,000 101,710 101,820 102,000 224
      25-07-2019 102,400 101,800 101,800 102,250 110
      24-07-2019 101,900 101,900 101,900 101,900 25
      23-07-2019 102,400 102,120 102,400 102,358 68
      22-07-2019 102,350 101,830 101,830 102,350 40
      19-07-2019 102,350 101,830 101,850 101,910 69
      18-07-2019 102,200 101,810 102,200 102,048 76
      17-07-2019 102,000 101,900 101,910 101,925 16
      16-07-2019 102,000 101,800 101,800 102,000 37
      15-07-2019 102,120 102,000 102,120 102,000 14
      12-07-2019 102,550 102,000 102,500 102,527 126
      11-07-2019 102,510 102,300 102,400 102,479 296
      10-07-2019 102,490 102,000 102,000 102,490 28
      09-07-2019 102,400 101,900 102,000 102,400 213
      05-07-2019 102,300 101,850 102,300 102,000 12
      05-07-2019 102,300 101,850 102,300 102,000 0
      03-07-2019 102,350 102,000 102,350 0,000 350
      03-07-2019 102,300 101,760 101,760 102,300 19
      02-07-2019 102,350 102,350 102,350 102,350 8
      01-07-2019 102,300 102,200 102,200 102,300 268
      28-06-2019 102,200 102,200 102,200 102,200 20
      27-06-2019 102,200 101,800 101,800 102,175 48
      26-06-2019 102,200 101,500 101,900 102,096 71
      25-06-2019 102,150 101,810 101,810 101,820 188
      24-06-2019 102,090 102,070 102,070 102,090 194
      21-06-2019 102,070 102,040 102,040 102,070 399
      20-06-2019 102,030 101,900 102,030 101,967 88
      19-06-2019 101,950 101,600 101,900 101,704 38
      18-06-2019 102,040 101,800 101,811 101,950 133
      14-06-2019 102,070 102,000 102,050 102,060 124
      14-06-2019 102,070 102,000 102,050 102,060 124
      13-06-2019 102,100 101,800 102,060 102,000 228
      12-06-2019 102,500 102,100 102,500 102,132 290
      11-06-2019 102,630 102,450 102,630 102,500 198
      10-06-2019 102,630 102,620 102,620 102,623 98
      07-06-2019 103,190 102,800 103,190 102,800 17
      06-06-2019 103,000 102,770 103,000 102,844 620
      05-06-2019 103,450 103,000 103,450 103,000 153
      04-06-2019 103,200 103,150 103,150 103,164 181
      03-06-2019 103,450 103,200 103,200 103,450 30
      31-05-2019 103,309 103,209 103,209 103,271 8
      29-05-2019 103,520 103,200 103,200 103,309 20
      29-05-2019 103,520 103,200 103,200 103,309 0
      28-05-2019 103,490 103,490 103,490 103,490 65
      27-05-2019 103,480 103,050 103,300 103,320 42
      24-05-2019 103,300 103,300 103,300 103,300 30
      23-05-2019 103,480 103,200 103,480 103,480 103
      22-05-2019 103,450 99,601 99,900 103,292 458
      21-05-2019 103,300 102,900 102,900 103,258 228
      20-05-2019 103,100 102,850 102,850 103,086 106
      17-05-2019 102,850 102,810 102,810 102,850 51
      16-05-2019 102,920 102,850 102,850 102,920 249
      15-05-2019 102,900 102,820 102,820 102,858 213
      14-05-2019 102,900 102,800 102,800 102,800 52
      13-05-2019 102,980 102,800 102,800 102,955 29
      10-05-2019 102,800 102,760 102,760 102,796 10
      09-05-2019 103,000 102,750 103,000 102,792 86
      08-05-2019 103,000 102,740 103,000 102,976 110
      07-05-2019 103,000 102,740 102,740 102,888 9
      06-05-2019 103,060 102,730 102,860 102,852 63
      03-05-2019 103,140 102,880 102,880 103,140 3
      02-05-2019 103,000 102,920 102,920 102,958 32
      30-04-2019 103,260 102,950 102,950 103,168 27
      30-04-2019 103,260 102,950 102,950 103,168 27
      25-04-2019 102,950 102,950 102,950 102,950 16
      25-04-2019 102,950 102,950 102,950 102,950 16
      25-04-2019 102,950 102,950 102,950 102,950 16
      24-04-2019 103,300 103,300 103,300 103,300 22
      23-04-2019 103,030 103,020 103,030 103,020 241
      18-04-2019 103,250 103,000 103,150 103,000 105
      18-04-2019 103,250 103,000 103,150 103,000 105
      18-04-2019 103,250 103,000 103,150 103,000 105
      17-04-2019 103,230 103,020 103,230 103,020 60
      16-04-2019 103,100 103,000 103,000 103,000 64
      15-04-2019 103,250 103,000 103,250 103,250 106
      12-04-2019 103,050 103,010 103,010 103,023 31
      11-04-2019 102,999 102,970 102,999 102,993 61
      10-04-2019 103,230 102,990 102,990 103,198 244
      09-04-2019 102,980 102,840 102,840 102,905 156
      08-04-2019 102,990 102,810 102,990 102,864 153
      05-04-2019 103,010 102,870 102,870 102,938 280
      04-04-2019 102,890 102,780 102,780 102,853 251
      03-04-2019 102,880 102,870 102,870 102,876 140
      02-04-2019 102,890 102,750 102,750 102,890 61
      01-04-2019 102,869 102,600 102,700 102,861 194
      29-03-2019 102,840 102,670 102,670 102,840 113
      28-03-2019 102,840 102,610 102,610 102,835 238
      27-03-2019 102,730 102,680 102,680 102,692 170
      26-03-2019 102,780 99,568 99,901 102,680 562
      22-03-2019 102,700 102,530 102,530 102,699 339
      22-03-2019 102,700 102,530 102,530 102,699 339
      21-03-2019 102,550 102,370 102,550 102,534 110
      20-03-2019 102,580 102,390 102,390 102,580 255
      19-03-2019 102,370 102,330 102,330 102,370 83
      18-03-2019 102,370 102,270 102,310 102,327 495
      15-03-2019 102,300 102,120 102,120 102,300 255
      14-03-2019 102,110 102,030 102,110 102,050 95
      13-03-2019 102,120 101,950 102,050 102,120 106
      12-03-2019 102,050 102,050 102,050 102,050 70
      08-03-2019 102,020 101,920 101,920 102,009 91
      08-03-2019 102,020 101,920 101,920 102,009 91
      07-03-2019 101,980 101,900 101,900 101,958 78
      06-03-2019 101,970 101,850 101,970 101,950 150
      05-03-2019 101,900 101,000 101,900 101,805 168
      04-03-2019 101,980 101,950 101,950 101,965 83
      01-03-2019 101,990 101,950 101,990 101,972 92
      28-02-2019 101,950 101,850 101,950 101,902 45
      27-02-2019 102,000 101,950 102,000 101,950 32
      26-02-2019 101,950 101,950 101,950 101,950 56
      25-02-2019 102,100 101,950 102,100 102,030 44
      22-02-2019 102,050 101,950 101,950 102,035 235
      21-02-2019 101,950 101,950 101,950 101,950 5
      20-02-2019 102,100 101,950 101,990 101,960 112
      19-02-2019 102,000 101,950 101,950 102,000 54
      18-02-2019 102,050 102,000 102,000 102,006 118
      15-02-2019 102,100 102,000 102,000 102,100 91
      14-02-2019 102,100 102,050 102,100 102,070 50
      13-02-2019 102,190 102,000 102,190 102,021 9
      12-02-2019 102,190 102,000 102,190 102,163 70
      11-02-2019 102,180 101,900 102,180 102,158 76
      08-02-2019 102,150 102,150 102,150 102,150 113
      07-02-2019 102,150 102,000 102,150 102,117 45
      06-02-2019 102,150 102,150 102,150 102,150 30
      05-02-2019 102,120 102,000 102,000 102,031 27
      04-02-2019 102,000 101,500 101,500 102,000 38
      01-02-2019 101,900 101,770 101,780 101,770 191
      31-01-2019 101,830 101,820 101,820 101,820 130
      30-01-2019 102,000 101,820 102,000 101,987 67
      29-01-2019 102,000 101,900 101,900 101,910 99
      28-01-2019 102,000 101,940 101,950 101,958 400
      25-01-2019 102,000 102,000 102,000 102,000 12
      24-01-2019 102,000 102,000 102,000 102,000 37
      23-01-2019 102,250 101,700 102,250 102,106 51
      22-01-2019 102,000 102,000 102,000 102,000 17
      21-01-2019 102,280 101,970 102,279 102,000 168
      18-01-2019 102,000 101,950 101,950 102,000 64
      17-01-2019 102,110 101,950 102,110 102,034 728
      16-01-2019 102,200 102,060 102,200 102,164 66
      15-01-2019 102,200 101,950 101,950 102,000 93
      14-01-2019 102,150 101,200 101,200 101,950 49
      11-01-2019 102,140 101,950 101,950 102,059 58
      10-01-2019 101,967 101,967 101,967 101,967 50
      09-01-2019 102,000 101,200 101,200 101,967 243
      07-01-2019 102,180 102,000 102,000 102,018 13
      07-01-2019 102,180 102,000 102,000 102,018 0
      04-01-2019 102,050 101,680 101,680 101,819 24
      02-01-2019 101,650 101,650 101,650 101,650 1
      02-01-2019 101,650 101,650 101,650 101,650 0
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.