LIBERALL
THINK TANKST
ΥΓΕΙΑY
Πέμπτη 12/12/19
5ος χρόνος, ημέρα 1502η
ΣΑΓΔ
(ΣΑΓΔ)
1444,180 €
(%)
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
  • 1444,180 €
    (%)
  • 1.445,160
  • -
  • -
  • Νέα Μετοχή
Τελευταία Ενημέρωση 12-12-2019 , 17:56:04
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      12-12-2019 1.448,730 1.431,900 1.445,160 1.444,180 -
      11-12-2019 1.442,340 1.410,890 1.410,890 1.442,140 -
      10-12-2019 1.414,760 1.405,550 1.405,550 1.405,780 -
      09-12-2019 1.423,790 1.405,380 1.421,800 1.408,140 -
      06-12-2019 1.435,600 1.420,950 1.431,360 1.423,520 -
      05-12-2019 1.449,340 1.431,270 1.446,490 1.432,260 -
      04-12-2019 1.448,740 1.432,490 1.435,010 1.448,740 -
      03-12-2019 1.457,570 1.423,260 1.454,140 1.436,680 -
      02-12-2019 1.471,130 1.455,740 1.466,910 1.455,740 -
      29-11-2019 1.469,950 1.456,710 1.458,960 1.469,770 -
      28-11-2019 1.467,130 1.450,920 1.461,110 1.466,780 -
      27-11-2019 1.464,990 1.456,770 1.456,780 1.459,100 -
      26-11-2019 1.462,820 1.453,060 1.462,700 1.453,930 -
      25-11-2019 1.466,540 1.453,180 1.455,610 1.464,320 -
      22-11-2019 1.453,390 1.441,840 1.445,380 1.452,970 -
      21-11-2019 1.451,630 1.437,780 1.451,630 1.440,070 -
      20-11-2019 1.458,520 1.445,760 1.454,260 1.451,450 -
      19-11-2019 1.458,720 1.445,740 1.450,970 1.456,350 -
      18-11-2019 1.461,350 1.441,440 1.442,420 1.448,060 -
      15-11-2019 1.454,650 1.438,720 1.449,670 1.443,100 -
      14-11-2019 1.452,490 1.420,450 1.421,390 1.450,600 -
      13-11-2019 1.421,620 1.404,920 1.410,860 1.419,760 -
      12-11-2019 1.412,510 1.392,910 1.392,910 1.412,510 -
      11-11-2019 1.413,050 1.391,400 1.413,050 1.395,290 -
      08-11-2019 1.417,260 1.407,410 1.413,970 1.408,330 -
      07-11-2019 1.417,350 1.399,270 1.399,270 1.416,130 -
      06-11-2019 1.420,340 1.395,180 1.418,170 1.400,390 -
      05-11-2019 1.429,600 1.404,030 1.428,970 1.422,430 -
      04-11-2019 1.434,330 1.427,580 1.432,320 1.432,050 -
      01-11-2019 1.436,700 1.429,470 1.436,270 1.433,860 -
      31-10-2019 1.437,460 1.419,090 1.426,310 1.437,460 -
      30-10-2019 1.426,560 1.416,270 1.420,660 1.426,320 -
      29-10-2019 1.427,150 1.414,520 1.424,220 1.422,520 -
      28-10-2019 1.422,030 1.407,570 1.419,420 1.420,730 -
      25-10-2019 1.422,030 1.407,570 1.419,420 1.420,730 -
      24-10-2019 1.427,730 1.415,830 1.422,580 1.423,470 -
      23-10-2019 1.422,640 1.411,630 1.421,440 1.422,080 -
      22-10-2019 1.424,830 1.412,020 1.412,560 1.422,700 -
      21-10-2019 1.412,830 1.403,760 1.405,520 1.412,350 -
      18-10-2019 1.405,040 1.392,570 1.398,890 1.404,900 -
      17-10-2019 1.407,600 1.394,430 1.395,040 1.399,590 -
      16-10-2019 1.402,370 1.390,850 1.397,430 1.398,050 -
      15-10-2019 1.405,260 1.389,310 1.393,730 1.397,700 -
      14-10-2019 1.394,260 1.381,890 1.392,520 1.394,010 -
      11-10-2019 1.394,500 1.370,050 1.372,580 1.394,100 -
      10-10-2019 1.368,830 1.351,990 1.354,250 1.366,860 -
      09-10-2019 1.361,970 1.341,590 1.341,910 1.354,630 -
      08-10-2019 1.353,950 1.333,760 1.349,960 1.342,170 -
      07-10-2019 1.353,370 1.342,890 1.346,570 1.351,050 -
      04-10-2019 1.356,900 1.332,930 1.342,880 1.342,550 -
      03-10-2019 1.363,680 1.339,000 1.353,260 1.340,120 -
      02-10-2019 1.395,130 1.359,080 1.395,130 1.360,880 -
      01-10-2019 1.411,700 1.402,350 1.409,330 1.403,140 -
      30-09-2019 1.420,730 1.405,120 1.415,010 1.414,410 -
      27-09-2019 1.419,760 1.408,880 1.409,600 1.417,550 -
      26-09-2019 1.414,270 1.404,930 1.405,940 1.410,770 -
      25-09-2019 1.410,960 1.386,370 1.410,960 1.404,100 -
      24-09-2019 1.413,990 1.403,690 1.406,400 1.413,750 -
      23-09-2019 1.424,070 1.402,300 1.424,070 1.404,930 -
      20-09-2019 1.427,100 1.411,610 1.420,420 1.427,040 -
      19-09-2019 1.426,520 1.415,590 1.418,010 1.423,390 -
      18-09-2019 1.425,490 1.407,930 1.409,940 1.421,180 -
      17-09-2019 1.413,990 1.399,950 1.412,950 1.403,810 -
      16-09-2019 1.414,030 1.388,700 1.394,040 1.413,630 -
      13-09-2019 1.396,440 1.381,360 1.385,750 1.395,790 -
      12-09-2019 1.398,300 1.382,040 1.395,230 1.385,310 -
      11-09-2019 1.396,760 1.374,860 1.381,670 1.396,310 -
      10-09-2019 1.395,890 1.377,710 1.395,890 1.384,100 -
      09-09-2019 1.418,070 1.392,370 1.417,670 1.398,740 -
      06-09-2019 1.428,700 1.415,360 1.425,290 1.415,980 -
      05-09-2019 1.424,570 1.398,970 1.401,350 1.424,570 -
      04-09-2019 1.407,560 1.383,790 1.399,330 1.391,720 -
      03-09-2019 1.397,390 1.385,920 1.397,390 1.390,760 -
      02-09-2019 1.407,940 1.392,890 1.407,940 1.401,530 -
      30-08-2019 1.413,930 1.398,820 1.401,960 1.413,890 -
      29-08-2019 1.398,260 1.373,770 1.377,090 1.398,190 -
      28-08-2019 1.373,690 1.344,190 1.351,240 1.373,690 -
      27-08-2019 1.354,570 1.336,950 1.350,750 1.354,510 -
      26-08-2019 1.353,110 1.326,260 1.345,970 1.350,120 -
      23-08-2019 1.381,780 1.338,280 1.378,890 1.354,600 -
      22-08-2019 1.376,710 1.354,610 1.364,210 1.376,620 -
      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.