LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 21/08/19
4ος χρόνος, ημέρα 1389η
ΣΑΓΔ
(ΣΑΓΔ)
1356,140 €
(%)
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.
Μη διαθέσιμο
Χαμηλό 52 εβδ.
Μη διαθέσιμο
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΣΑΓΔ
  • 1356,140 €
    (%)
  • 1.354,840
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 21-08-2019 , 17:56:19
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      21-08-2019 1.363,390 1.347,470 1.354,840 1.356,140 -
      20-08-2019 1.356,880 1.339,900 1.353,720 1.351,290 -
      19-08-2019 1.353,740 1.300,960 1.300,960 1.348,950 -
      16-08-2019 1.305,810 1.288,740 1.298,330 1.289,920 -
      15-08-2019 1.345,170 1.300,740 1.336,710 1.300,740 -
      14-08-2019 1.345,170 1.300,740 1.336,710 1.300,740 -
      13-08-2019 1.344,720 1.313,950 1.344,570 1.332,680 -
      12-08-2019 1.379,250 1.338,410 1.368,250 1.353,270 -
      09-08-2019 1.387,540 1.362,660 1.380,900 1.368,100 -
      08-08-2019 1.384,460 1.354,210 1.371,770 1.378,740 -
      07-08-2019 1.399,130 1.363,370 1.381,450 1.363,690 -
      06-08-2019 1.394,570 1.368,610 1.384,250 1.374,950 -
      05-08-2019 1.432,330 1.385,390 1.431,990 1.385,900 -
      02-08-2019 1.450,130 1.437,220 1.447,370 1.441,110 -
      01-08-2019 1.466,640 1.456,070 1.460,450 1.456,360 -
      31-07-2019 1.466,980 1.444,480 1.445,370 1.464,310 -
      30-07-2019 1.459,410 1.435,390 1.455,090 1.447,850 -
      29-07-2019 1.457,690 1.447,650 1.450,240 1.456,360 -
      26-07-2019 1.451,640 1.437,870 1.442,130 1.449,240 -
      25-07-2019 1.451,950 1.426,010 1.428,470 1.441,570 -
      24-07-2019 1.430,740 1.411,040 1.416,320 1.422,610 -
      23-07-2019 1.417,350 1.395,800 1.408,740 1.414,500 -
      22-07-2019 1.428,110 1.405,610 1.415,320 1.406,930 -
      19-07-2019 1.425,100 1.404,150 1.418,900 1.410,590 -
      18-07-2019 1.425,650 1.408,940 1.408,940 1.415,080 -
      17-07-2019 1.411,860 1.388,010 1.389,250 1.410,910 -
      16-07-2019 1.395,430 1.377,730 1.382,370 1.391,240 -
      15-07-2019 1.402,970 1.366,060 1.395,050 1.383,710 -
      12-07-2019 1.406,320 1.376,190 1.402,080 1.395,210 -
      11-07-2019 1.423,920 1.393,480 1.401,890 1.403,310 -
      10-07-2019 1.404,650 1.362,650 1.362,720 1.400,450 -
      09-07-2019 1.423,060 1.363,980 1.420,540 1.366,320 -
      08-07-2019 1.463,360 1.426,040 1.463,360 1.427,370 -
      05-07-2019 1.457,050 1.442,480 1.455,490 1.454,050 -
      04-07-2019 1.451,350 1.432,020 1.447,650 1.451,250 -
      03-07-2019 1.432,700 1.406,690 1.409,150 1.432,780 -
      02-07-2019 1.411,030 1.397,830 1.411,030 1.405,710 -
      01-07-2019 1.408,420 1.393,360 1.400,350 1.405,430 -
      28-06-2019 1.393,290 1.374,190 1.384,910 1.393,220 -
      27-06-2019 1.377,200 1.363,980 1.369,630 1.377,200 -
      26-06-2019 1.366,130 1.341,700 1.352,450 1.366,130 -
      25-06-2019 1.361,200 1.339,550 1.350,310 1.347,740 -
      24-06-2019 1.352,570 1.338,470 1.339,510 1.352,020 -
      21-06-2019 1.335,220 1.312,750 1.320,730 1.335,110 -
      20-06-2019 1.350,020 1.326,310 1.346,220 1.332,020 -
      19-06-2019 1.362,860 1.338,960 1.359,950 1.343,440 -
      18-06-2019 1.359,300 1.329,360 1.348,120 1.358,280 -
      17-06-2019 1.357,170 1.341,230 1.351,400 1.348,790 -
      14-06-2019 1.357,170 1.341,230 1.351,400 1.348,790 -
      13-06-2019 1.359,570 1.337,610 1.344,990 1.353,580 -
      12-06-2019 1.349,300 1.335,020 1.340,940 1.343,010 -
      11-06-2019 1.353,140 1.334,170 1.345,370 1.346,550 -
      10-06-2019 1.347,260 1.301,150 1.301,150 1.341,050 -
      07-06-2019 1.306,360 1.290,670 1.300,100 1.298,420 -
      06-06-2019 1.319,500 1.294,510 1.306,320 1.299,980 -
      05-06-2019 1.309,100 1.287,210 1.299,470 1.307,050 -
      04-06-2019 1.331,860 1.290,460 1.330,680 1.293,960 -
      03-06-2019 1.333,020 1.310,700 1.318,130 1.331,360 -
      31-05-2019 1.319,660 1.282,460 1.292,990 1.319,390 -
      30-05-2019 1.302,700 1.264,190 1.264,190 1.300,460 -
      29-05-2019 1.260,380 1.247,750 1.256,790 1.260,280 -
      28-05-2019 1.265,670 1.229,300 1.239,420 1.262,650 -
      27-05-2019 1.240,110 1.165,860 1.165,860 1.234,000 -
      24-05-2019 1.163,550 1.153,710 1.155,480 1.163,170 -
      23-05-2019 1.162,110 1.144,540 1.160,320 1.152,910 -
      22-05-2019 1.182,040 1.162,330 1.166,610 1.162,330 -
      21-05-2019 1.165,240 1.145,090 1.145,090 1.165,010 -
      20-05-2019 1.162,140 1.139,330 1.158,610 1.139,630 -
      17-05-2019 1.164,750 1.153,380 1.155,270 1.158,260 -
      16-05-2019 1.165,040 1.146,540 1.150,370 1.153,810 -
      15-05-2019 1.176,110 1.146,510 1.165,920 1.148,040 -
      14-05-2019 1.168,070 1.150,530 1.151,720 1.162,620 -
      13-05-2019 1.171,830 1.150,670 1.167,020 1.150,850 -
      10-05-2019 1.180,390 1.159,040 1.159,040 1.168,900 -
      09-05-2019 1.177,990 1.148,790 1.177,990 1.157,150 -
      08-05-2019 1.203,240 1.180,010 1.202,310 1.180,010 -
      07-05-2019 1.215,570 1.199,740 1.200,060 1.204,650 -
      06-05-2019 1.219,870 1.195,440 1.219,870 1.197,010 -
      03-05-2019 1.232,190 1.226,450 1.230,830 1.229,020 -
      02-05-2019 1.233,850 1.225,350 1.229,360 1.230,280 -
      01-05-2019 1.231,870 1.217,830 1.226,620 1.227,230 -
      30-04-2019 1.231,870 1.217,830 1.226,620 1.227,230 -
      29-04-2019 1.231,810 1.221,740 1.224,740 1.226,440 -
      26-04-2019 1.231,810 1.221,740 1.224,740 1.226,440 -
      25-04-2019 1.231,810 1.221,740 1.224,740 1.226,440 -
      24-04-2019 1.231,600 1.203,420 1.230,220 1.226,320 -
      23-04-2019 1.246,390 1.231,950 1.237,320 1.232,240 -
      22-04-2019 1.235,450 1.220,330 1.225,230 1.235,450 -
      19-04-2019 1.235,450 1.220,330 1.225,230 1.235,450 -
      18-04-2019 1.235,450 1.220,330 1.225,230 1.235,450 -
      17-04-2019 1.235,160 1.224,980 1.230,460 1.227,540 -
      16-04-2019 1.232,450 1.211,960 1.227,900 1.231,260 -
      15-04-2019 1.230,180 1.217,340 1.219,990 1.227,650 -
      12-04-2019 1.219,110 1.208,660 1.216,230 1.215,210 -
      11-04-2019 1.217,460 1.199,780 1.199,890 1.212,760 -
      10-04-2019 1.199,130 1.186,360 1.196,880 1.199,130 -
      09-04-2019 1.204,510 1.191,810 1.197,540 1.195,360 -
      08-04-2019 1.201,480 1.185,950 1.201,480 1.196,020 -
      05-04-2019 1.202,350 1.180,790 1.180,790 1.197,360 -
      04-04-2019 1.188,010 1.178,340 1.186,720 1.182,410 -
      03-04-2019 1.192,060 1.179,050 1.182,410 1.189,390 -
      02-04-2019 1.186,790 1.173,910 1.179,440 1.179,970 -
      01-04-2019 1.181,950 1.146,770 1.146,770 1.176,080 -
      29-03-2019 1.147,390 1.127,500 1.132,120 1.144,900 -
      28-03-2019 1.136,790 1.124,680 1.134,370 1.132,680 -
      27-03-2019 1.140,840 1.130,870 1.132,390 1.132,780 -
      26-03-2019 1.138,420 1.120,390 1.121,940 1.130,430 -
      25-03-2019 1.147,490 1.122,620 1.143,760 1.124,060 -
      22-03-2019 1.147,490 1.122,620 1.143,760 1.124,060 -
      21-03-2019 1.147,280 1.133,730 1.138,040 1.139,390 -
      20-03-2019 1.140,350 1.126,860 1.132,620 1.135,540 -
      19-03-2019 1.154,090 1.133,820 1.152,360 1.133,910 -
      18-03-2019 1.159,880 1.146,550 1.146,550 1.151,310 -
      15-03-2019 1.154,260 1.140,510 1.144,610 1.146,100 -
      14-03-2019 1.148,310 1.125,540 1.128,720 1.142,570 -
      13-03-2019 1.127,170 1.115,730 1.117,490 1.127,170 -
      12-03-2019 1.118,110 1.106,630 1.106,850 1.117,190 -
      11-03-2019 1.117,390 1.093,780 1.117,390 1.105,530 -
      08-03-2019 1.117,390 1.093,780 1.117,390 1.105,530 -
      07-03-2019 1.135,540 1.112,050 1.123,840 1.118,020 -
      06-03-2019 1.124,380 1.107,740 1.110,760 1.122,370 -
      05-03-2019 1.122,830 1.105,540 1.117,320 1.109,130 -
      04-03-2019 1.148,070 1.114,120 1.134,730 1.117,680 -
      01-03-2019 1.141,380 1.119,240 1.127,170 1.131,010 -
      28-02-2019 1.130,400 1.100,050 1.102,080 1.122,900 -
      27-02-2019 1.104,610 1.093,110 1.098,460 1.103,440 -
      26-02-2019 1.099,630 1.087,940 1.090,360 1.099,630 -
      25-02-2019 1.096,410 1.075,930 1.075,930 1.090,000 -
      22-02-2019 1.077,770 1.067,870 1.075,390 1.074,280 -
      21-02-2019 1.078,610 1.065,900 1.066,230 1.074,760 -
      20-02-2019 1.067,000 1.052,430 1.057,420 1.065,760 -
      19-02-2019 1.071,400 1.058,350 1.062,090 1.058,540 -
      18-02-2019 1.059,990 1.041,520 1.041,530 1.059,350 -
      15-02-2019 1.041,110 1.035,100 1.037,410 1.039,720 -
      14-02-2019 1.047,310 1.033,670 1.039,530 1.038,020 -
      13-02-2019 1.044,010 1.034,940 1.040,040 1.041,280 -
      12-02-2019 1.045,960 1.035,080 1.039,660 1.039,710 -
      11-02-2019 1.043,310 1.025,740 1.028,660 1.038,880 -
      08-02-2019 1.036,560 1.019,280 1.022,960 1.031,430 -
      07-02-2019 1.038,300 1.021,690 1.034,060 1.023,940 -
      06-02-2019 1.046,230 1.036,820 1.038,170 1.038,600 -
      05-02-2019 1.035,940 1.022,530 1.028,100 1.035,930 -
      04-02-2019 1.028,020 1.018,430 1.018,530 1.027,180 -
      01-02-2019 1.018,210 1.003,310 1.003,490 1.018,110 -
      31-01-2019 1.016,660 1.002,150 1.011,960 1.007,260 -
      30-01-2019 1.014,750 1.006,480 1.009,760 1.008,890 -
      29-01-2019 1.008,700 994,680 998,570 1.008,640 -
      28-01-2019 1.010,300 998,970 1.005,500 1.001,000 -
      25-01-2019 1.011,860 999,500 1.005,340 1.005,160 -
      24-01-2019 1.003,990 993,950 1.001,150 1.003,600 -
      23-01-2019 1.003,710 994,910 998,440 1.001,980 -
      22-01-2019 1.001,460 979,440 981,470 1.000,160 -
      21-01-2019 984,460 975,190 981,020 982,860 -
      18-01-2019 984,410 966,820 978,980 979,840 -
      17-01-2019 990,770 974,110 989,550 979,190 -
      16-01-2019 995,230 980,860 988,680 988,400 -
      15-01-2019 1.003,420 979,430 1.001,820 988,430 -
      14-01-2019 1.003,110 989,780 1.003,110 999,690 -
      11-01-2019 1.008,940 994,630 1.002,330 1.008,940 -
      10-01-2019 1.010,890 1.001,290 1.008,870 1.004,960 -
      09-01-2019 1.012,940 992,220 992,790 1.012,940 -
      08-01-2019 995,660 985,400 985,400 993,750 -
      07-01-2019 986,540 977,510 977,990 984,970 -
      04-01-2019 977,240 962,390 962,390 977,170 -
      03-01-2019 966,550 952,470 957,470 963,460 -
      02-01-2019 971,440 955,650 971,440 960,750 -
      01-01-2019 973,380 952,330 960,530 973,380 -
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.