LIBERALL
THINK TANKST
ΥΓΕΙΑY
Σάββατο 07/12/19
5ος χρόνος, ημέρα 1497η
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π
(ΠΑΝΓΑΙΑ)
5,900 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
Μη διαθέσιμο
Χαμηλό Εβδομάδας
Μη διαθέσιμο
Υψηλό Μήνα
Μη διαθέσιμο
Χαμηλό Μήνα
Μη διαθέσιμο
Υψηλό 52 εβδ.
6,450
Χαμηλό 52 εβδ.
4,400
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΠΑΝΓΑΙΑ
  • 5,900 €
    0,000 (%)
  • 6,450
  • 300
  • 1.935 €
  • 6
  • -
  • -
  • 1.507.417.751 €
  • 255.494.534
  • Νέα Μετοχή
Τελευταία Ενημέρωση 06-12-2019 , 17:59:03
  • 2019
  • 2018
  • 2017
  • 2016
  • 2015
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      05-11-2019 6,450 6,450 6,450 5,900 300
      23-10-2019 5,800 5,800 5,800 5,900 125
      23-10-2019 5,800 5,800 5,800 5,900 0
      23-10-2019 5,800 5,800 5,800 5,900 0
      23-10-2019 5,800 5,800 5,800 5,900 0
      23-10-2019 5,800 5,800 5,800 5,900 0
      23-10-2019 5,800 5,800 5,800 5,900 0
      23-10-2019 5,800 5,800 5,800 5,900 0
      23-10-2019 5,800 5,800 5,800 5,900 0
      23-10-2019 5,800 5,800 5,800 5,900 0
      21-10-2019 5,900 5,550 5,550 5,900 365
      21-10-2019 5,900 5,550 5,550 5,900 0
      18-10-2019 5,900 5,800 5,900 5,900 47
      14-10-2019 6,200 5,900 5,900 5,900 803
      14-10-2019 6,200 5,900 5,900 5,900 0
      14-10-2019 6,200 5,900 5,900 5,900 0
      14-10-2019 6,200 5,900 5,900 5,900 0
      11-10-2019 6,000 5,500 5,500 5,900 665
      08-10-2019 5,700 5,700 5,700 5,700 65
      08-10-2019 5,700 5,700 5,700 5,700 0
      08-10-2019 5,700 5,700 5,700 5,700 0
      03-10-2019 5,600 5,600 5,600 5,700 85
      03-10-2019 5,600 5,600 5,600 5,700 0
      03-10-2019 5,600 5,600 5,600 5,700 0
      02-10-2019 5,700 5,600 5,700 5,700 200
      01-10-2019 5,500 5,500 5,500 5,700 34
      30-09-2019 5,500 5,500 5,500 5,700 262
      27-09-2019 5,600 5,600 5,600 5,700 85
      26-09-2019 5,650 5,650 5,650 5,700 100
      25-09-2019 5,800 5,700 5,700 5,700 1.270
      24-09-2019 5,700 5,700 5,700 5,750 100
      20-09-2019 5,750 5,700 5,700 5,750 500
      20-09-2019 5,750 5,700 5,700 5,750 0
      19-09-2019 5,400 5,400 5,400 5,500 29
      17-09-2019 5,500 5,500 5,500 5,500 100
      17-09-2019 5,500 5,500 5,500 5,500 0
      12-09-2019 5,500 5,300 5,300 5,500 278
      12-09-2019 5,500 5,300 5,300 5,500 0
      12-09-2019 5,500 5,300 5,300 5,500 0
      11-09-2019 5,250 5,250 5,250 5,500 19
      09-09-2019 5,550 5,550 5,550 5,500 171
      09-09-2019 5,550 5,550 5,550 5,500 0
      04-09-2019 5,550 5,550 5,550 5,500 310
      04-09-2019 5,550 5,550 5,550 5,500 10
      04-09-2019 5,550 5,550 5,550 5,500 10
      30-08-2019 5,550 5,500 5,500 5,500 500
      30-08-2019 5,550 5,500 5,500 5,500 0
      30-08-2019 5,550 5,500 5,500 5,500 0
      29-08-2019 5,300 5,100 5,100 5,300 967
      27-08-2019 5,150 5,050 5,150 5,150 127
      27-08-2019 5,150 5,050 5,150 5,150 0
      26-08-2019 5,300 5,100 5,100 5,150 125
      23-08-2019 5,400 5,300 5,300 5,150 48
      14-08-2019 5,850 5,150 5,850 5,150 603
      14-08-2019 5,850 5,150 5,850 5,150 603
      14-08-2019 5,850 5,150 5,850 5,150 0
      14-08-2019 5,850 5,150 5,850 5,150 0
      14-08-2019 5,850 5,150 5,850 5,150 0
      14-08-2019 5,850 5,150 5,850 5,150 0
      14-08-2019 5,850 5,150 5,850 5,150 0
      13-08-2019 5,900 5,650 5,650 5,650 1.045
      12-08-2019 5,650 5,050 5,050 5,650 3.214
      07-08-2019 5,500 5,000 5,000 5,150 568
      07-08-2019 5,500 5,000 5,000 5,150 0
      07-08-2019 5,500 5,000 5,000 5,150 0
      06-08-2019 5,100 5,100 5,100 5,000 17
      05-08-2019 4,980 4,980 4,980 5,000 1
      02-08-2019 5,000 5,000 5,000 5,000 1
      01-08-2019 5,200 5,200 5,200 5,000 192
      31-07-2019 5,000 4,980 4,980 5,000 326
      30-07-2019 5,000 5,000 5,000 5,000 202
      29-07-2019 5,000 4,960 4,960 5,000 313
      26-07-2019 5,200 5,000 5,000 5,000 134
      25-07-2019 5,100 5,100 5,100 5,000 195
      24-07-2019 5,000 4,960 4,960 5,000 204
      23-07-2019 5,000 4,960 5,000 5,000 477
      22-07-2019 5,000 5,000 5,000 5,000 220
      19-07-2019 5,000 5,000 5,000 5,000 430
      18-07-2019 5,000 5,000 5,000 5,000 870
      17-07-2019 5,050 5,000 5,050 5,050 227
      16-07-2019 5,050 5,000 5,000 5,050 547
      15-07-2019 5,000 5,000 5,000 5,000 818
      12-07-2019 5,100 5,000 5,100 5,050 681
      11-07-2019 5,200 5,000 5,050 5,300 457
      10-07-2019 5,300 5,000 5,000 5,300 421
      09-07-2019 5,300 4,980 5,300 5,100 734
      08-07-2019 5,200 5,000 5,000 5,300 284
      05-07-2019 5,250 4,940 4,940 5,300 465
      04-07-2019 5,450 4,940 5,450 5,090 287
      02-07-2019 5,300 5,300 5,300 5,300 522
      02-07-2019 5,450 5,300 5,300 5,450 332
      01-07-2019 5,300 5,300 5,300 5,300 59
      27-06-2019 5,300 5,300 5,300 5,300 166
      27-06-2019 5,300 5,300 5,300 5,300 0
      26-06-2019 5,300 5,300 5,300 5,300 800
      25-06-2019 5,750 5,350 5,400 5,250 219
      21-06-2019 5,350 5,300 5,350 5,250 59
      21-06-2019 5,350 5,300 5,350 5,250 0
      20-06-2019 5,350 5,350 5,350 5,250 11
      19-06-2019 5,750 5,500 5,750 5,250 60
      18-06-2019 5,350 5,300 5,350 5,250 65
      14-06-2019 5,300 5,300 5,300 5,250 5
      14-06-2019 5,300 5,300 5,300 5,250 5
      13-06-2019 5,700 5,250 5,300 5,250 267
      12-06-2019 5,750 5,300 5,300 5,250 90
      11-06-2019 5,750 5,300 5,550 5,250 489
      10-06-2019 5,750 5,200 5,750 5,250 314
      07-06-2019 5,550 5,100 5,150 5,250 128
      06-06-2019 5,550 5,500 5,550 5,250 298
      05-06-2019 5,200 5,150 5,200 5,250 59
      04-06-2019 5,200 5,000 5,200 5,250 254
      03-06-2019 4,920 4,900 4,900 5,250 123
      30-05-2019 5,550 5,250 5,250 5,250 375
      30-05-2019 5,550 5,250 5,250 5,250 0
      28-05-2019 5,600 5,250 5,250 5,250 107
      28-05-2019 5,250 5,250 5,250 5,250 2
      27-05-2019 5,750 5,250 5,300 5,250 75
      24-05-2019 5,300 5,100 5,300 5,250 230
      23-05-2019 4,900 4,900 4,900 5,250 83.438.249
      22-05-2019 5,300 5,250 5,250 5,250 515
      21-05-2019 5,150 5,150 5,150 4,900 99
      17-05-2019 5,000 5,000 5,000 4,900 5
      17-05-2019 5,000 5,000 5,000 4,900 0
      16-05-2019 4,900 4,900 4,900 4,900 147
      14-05-2019 4,900 4,900 4,900 4,900 411
      14-05-2019 4,900 4,900 4,900 4,900 0
      13-05-2019 4,920 4,920 4,920 4,900 25
      10-05-2019 4,940 4,940 4,940 4,900 5
      09-05-2019 4,900 4,680 4,680 4,900 245
      08-05-2019 4,900 4,820 4,900 4,900 127
      06-05-2019 4,900 4,880 4,880 4,900 499
      06-05-2019 4,900 4,880 4,880 4,900 0
      03-05-2019 4,900 4,720 4,720 4,880 930
      02-05-2019 4,900 4,720 4,720 4,880 1.565
      30-04-2019 4,920 4,880 4,920 4,880 1.000
      30-04-2019 4,920 4,880 4,920 4,880 1.000
      25-04-2019 5,100 4,800 4,800 4,880 2.310
      25-04-2019 5,100 4,800 4,800 4,880 2.310
      25-04-2019 5,100 4,800 4,800 4,880 2.310
      24-04-2019 4,880 4,880 4,880 4,880 693
      23-04-2019 4,880 4,880 4,880 4,880 998
      15-04-2019 5,050 4,980 5,050 4,880 127
      15-04-2019 5,050 4,980 5,050 4,880 0
      15-04-2019 5,050 4,980 5,050 4,880 0
      15-04-2019 5,050 4,980 5,050 4,880 0
      15-04-2019 5,050 4,980 5,050 4,880 0
      15-04-2019 5,050 4,980 5,050 4,880 0
      10-04-2019 4,900 4,900 4,900 4,880 32
      10-04-2019 4,900 4,900 4,900 4,880 0
      10-04-2019 4,900 4,900 4,900 4,880 0
      09-04-2019 4,940 4,920 4,940 4,880 100
      03-04-2019 4,880 4,880 4,880 4,880 410
      03-04-2019 4,880 4,880 4,880 4,880 0
      03-04-2019 4,880 4,880 4,880 4,880 0
      03-04-2019 4,880 4,880 4,880 4,880 0
      02-04-2019 4,880 4,620 4,880 4,880 10
      29-03-2019 4,800 4,800 4,800 4,880 127
      29-03-2019 4,800 4,800 4,800 4,880 0
      22-03-2019 4,880 4,880 4,880 4,880 70
      22-03-2019 4,880 4,880 4,880 4,880 70
      22-03-2019 4,880 4,880 4,880 4,880 0
      22-03-2019 4,880 4,880 4,880 4,880 0
      22-03-2019 4,880 4,880 4,880 4,880 0
      21-03-2019 4,900 4,900 4,900 4,880 100
      20-03-2019 4,840 4,540 4,800 4,880 513
      18-03-2019 5,000 5,000 5,000 4,880 88
      18-03-2019 5,000 5,000 5,000 4,880 0
      15-03-2019 4,580 4,580 4,580 4,880 65
      14-03-2019 4,460 4,460 4,460 4,880 23
      13-03-2019 4,900 4,900 4,900 4,880 118
      12-03-2019 4,900 4,900 4,900 4,880 207
      08-03-2019 4,620 4,500 4,500 4,880 89
      08-03-2019 4,620 4,500 4,500 4,880 89
      07-03-2019 4,880 4,880 4,880 4,880 127
      06-03-2019 4,900 4,900 4,900 4,880 10
      28-02-2019 5,000 4,800 4,800 4,880 502
      28-02-2019 5,000 4,800 4,800 4,880 502
      28-02-2019 5,000 4,800 4,800 4,880 0
      28-02-2019 5,000 4,800 4,800 4,880 0
      25-02-2019 4,900 4,880 4,880 4,880 1.100
      25-02-2019 4,900 4,880 4,880 4,880 0
      25-02-2019 4,900 4,880 4,880 4,880 0
      22-02-2019 4,860 4,860 4,860 4,860 59
      21-02-2019 4,880 4,880 4,880 4,860 5
      20-02-2019 4,900 4,860 4,900 4,860 100
      19-02-2019 4,860 4,860 4,860 4,860 127
      18-02-2019 5,000 4,860 5,000 4,860 132
      13-02-2019 4,760 4,760 4,760 4,860 127
      13-02-2019 4,760 4,760 4,760 4,860 0
      13-02-2019 4,760 4,760 4,760 4,860 0
      07-02-2019 4,860 4,860 4,860 4,860 294
      07-02-2019 4,860 4,860 4,860 4,860 0
      07-02-2019 4,860 4,860 4,860 4,860 0
      07-02-2019 4,860 4,860 4,860 4,860 0
      06-02-2019 4,860 4,600 4,700 4,860 147
      05-02-2019 5,300 5,300 5,300 4,860 1
      04-02-2019 4,520 4,520 4,520 4,860 20
      30-01-2019 4,860 4,860 4,860 4,860 25
      30-01-2019 4,860 4,860 4,860 4,860 0
      30-01-2019 4,860 4,860 4,860 4,860 0
      29-01-2019 4,860 4,860 4,860 4,860 29
      28-01-2019 4,860 4,860 4,860 4,860 127
      25-01-2019 4,720 4,720 4,720 4,860 11
      22-01-2019 4,920 4,800 4,800 4,860 295
      22-01-2019 4,920 4,800 4,800 4,860 0
      22-01-2019 4,920 4,800 4,800 4,860 0
      18-01-2019 4,400 4,400 4,400 4,860 17
      18-01-2019 4,400 4,400 4,400 4,860 0
      17-01-2019 4,400 4,400 4,400 4,860 10
      16-01-2019 4,400 4,400 4,400 4,860 127
      14-01-2019 4,800 4,800 4,800 4,860 118
      14-01-2019 4,800 4,800 4,800 4,860 0
      11-01-2019 4,900 4,420 4,420 4,860 759
      10-01-2019 4,720 4,480 4,480 4,720 14
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.