LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 16/10/19
4ος χρόνος, ημέρα 1445η
104,010 €
-0,979 (-0,93%)
Υψηλό Ημέρας
104,100
Χαμηλό Ημέρας
104,000
Υψηλό Εβδομάδας
104,990
Χαμηλό Εβδομάδας
104,000
Υψηλό Μήνα
106,100
Χαμηλό Μήνα
104,000
Υψηλό 52 εβδ.
106,100
Χαμηλό 52 εβδ.
101,000
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΧΑΟΥΣΜΟ1
  • 104,010 €
    -0,979 (%)
  • 104,000
  • 32.456
  • 33.821 €
  • 4
  • -
  • -
  • 4.160.432.000 €
  • 40.000.000
  • 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
    104,990 0 17:25:04
    104,000 10.000 12:10:35
    104,000 10.000 12:33:31
    104,000 10.000 13:31:51
    104,000 29.456 13:36:52
    104,000 29.456 13:37:07
    104,000 29.456 14:09:31
    104,000 29.456 15:12:09
    104,100 32.456 15:53:22
    104,011 32.456 16:58:00
    104,011 32.456 17:00:11
    104,011 32.456 17:25:02
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      16-10-2019 104,100 104,000 104,000 104,011 32.456
      11-10-2019 104,990 104,990 104,990 104,990 11.000
      11-10-2019 104,990 104,990 104,990 104,990 0
      11-10-2019 104,990 104,990 104,990 104,990 0
      09-10-2019 105,000 104,300 104,300 104,962 92.700
      09-10-2019 105,000 104,300 104,300 104,962 5.000
      08-10-2019 105,000 105,000 105,000 105,000 4.000
      04-10-2019 105,550 105,550 105,550 105,550 100.000
      04-10-2019 105,550 105,550 105,550 105,550 0
      30-09-2019 105,700 105,700 105,700 105,700 50.000
      30-09-2019 105,700 105,700 105,700 105,700 0
      30-09-2019 105,700 105,700 105,700 105,700 0
      30-09-2019 105,700 105,700 105,700 105,700 0
      26-09-2019 105,000 105,000 105,000 105,000 17.000
      26-09-2019 105,000 105,000 105,000 105,000 0
      25-09-2019 105,800 105,500 105,800 105,500 111.000
      24-09-2019 105,850 105,350 105,350 105,771 181.000
      23-09-2019 105,350 105,350 105,350 105,350 6
      20-09-2019 105,800 105,640 105,780 105,689 445.000
      18-09-2019 105,640 105,640 105,640 105,640 5.000
      18-09-2019 105,640 105,640 105,640 105,640 0
      17-09-2019 106,100 105,660 106,100 105,660 1.000
      16-09-2019 105,700 105,700 105,700 105,700 85.000
      13-09-2019 105,950 105,630 105,630 105,921 22.000
      12-09-2019 105,840 105,620 105,630 105,661 112.500
      11-09-2019 105,770 105,620 105,620 105,764 55.000
      10-09-2019 105,670 105,630 105,630 105,666 55.000
      09-09-2019 105,800 105,630 105,630 105,800 48.639
      04-09-2019 105,650 105,600 105,650 105,646 54.000
      04-09-2019 105,950 105,690 105,700 0,000 121.000
      04-09-2019 105,950 105,690 105,700 105,799 0
      03-09-2019 105,900 105,900 105,900 105,900 50.000
      02-09-2019 105,500 105,500 105,500 105,500 14.728
      30-08-2019 105,900 105,900 105,900 105,900 150.000
      28-08-2019 105,500 105,200 105,200 105,395 100.000
      28-08-2019 105,500 105,200 105,200 105,395 0
      27-08-2019 105,500 105,500 105,500 105,500 40.000
      26-08-2019 105,500 105,450 105,500 105,475 100.000
      21-08-2019 105,380 105,350 105,380 105,351 50.000
      21-08-2019 105,380 105,350 105,380 105,351 0
      21-08-2019 105,380 105,350 105,380 105,351 0
      20-08-2019 104,650 104,650 104,650 104,650 132.020
      19-08-2019 104,610 104,610 104,610 104,610 10.000
      14-08-2019 105,380 105,380 105,380 105,380 5.000
      14-08-2019 105,380 105,380 105,380 105,380 5.000
      14-08-2019 105,380 105,380 105,380 105,380 0
      13-08-2019 104,610 104,610 104,610 104,610 5.000
      05-08-2019 104,900 104,900 104,900 104,900 19.000
      05-08-2019 104,900 104,900 104,900 104,900 0
      05-08-2019 104,900 104,900 104,900 104,900 0
      05-08-2019 104,900 104,900 104,900 104,900 0
      05-08-2019 104,900 104,900 104,900 104,900 0
      05-08-2019 104,900 104,900 104,900 104,900 0
      02-08-2019 105,000 104,650 105,000 104,870 66.687
      31-07-2019 105,350 105,000 105,000 105,350 55.000
      31-07-2019 105,350 105,000 105,000 105,350 0
      29-07-2019 105,000 104,620 104,620 104,772 25.000
      29-07-2019 105,000 104,620 104,620 104,772 0
      26-07-2019 104,650 104,600 104,650 104,615 41.184
      25-07-2019 105,400 104,500 105,400 104,725 40.000
      23-07-2019 105,000 105,000 105,000 105,000 5.000
      23-07-2019 105,000 105,000 105,000 105,000 0
      22-07-2019 104,400 104,200 104,400 104,285 68.640
      19-07-2019 104,600 104,520 104,520 104,581 33.000
      18-07-2019 104,600 104,350 104,400 104,520 187.450
      17-07-2019 104,700 104,700 104,700 104,700 48.639
      16-07-2019 104,800 104,710 104,710 104,800 38.000
      15-07-2019 105,200 104,650 105,200 104,650 105.293
      12-07-2019 105,700 105,200 105,200 105,337 36.456
      10-07-2019 106,000 106,000 106,000 106,000 65.000
      10-07-2019 106,000 106,000 106,000 106,000 0
      01-07-2019 105,400 105,400 105,400 105,400 10.000
      01-07-2019 105,300 105,300 105,300 105,300 5.000
      01-07-2019 105,250 105,250 105,250 105,250 5.000
      01-07-2019 105,650 105,250 105,250 0,000 35.100
      01-07-2019 105,650 105,250 105,250 105,551 0
      01-07-2019 105,650 105,250 105,250 105,551 0
      01-07-2019 105,650 105,250 105,250 105,551 0
      28-06-2019 105,600 105,600 105,600 105,600 100.000
      27-06-2019 105,200 105,200 105,200 105,200 3.000
      26-06-2019 105,300 105,300 105,300 105,300 10.000
      25-06-2019 105,200 105,200 105,200 105,200 3.000
      24-06-2019 105,200 105,200 105,200 105,200 1.945
      19-06-2019 105,550 105,300 105,550 105,485 12.456
      19-06-2019 105,550 105,300 105,550 105,485 0
      19-06-2019 105,550 105,300 105,550 105,485 0
      13-06-2019 105,000 105,000 105,000 105,000 4.941
      13-06-2019 105,000 105,000 105,000 105,000 0
      13-06-2019 105,000 105,000 105,000 105,000 0
      13-06-2019 105,000 105,000 105,000 105,000 0
      12-06-2019 105,395 105,270 105,270 105,296 310.000
      11-06-2019 105,200 105,100 105,100 105,189 42.000
      10-06-2019 105,360 105,000 105,000 105,000 40.272
      06-06-2019 105,000 105,000 105,000 105,000 38.000
      06-06-2019 105,000 105,000 105,000 105,000 0
      05-06-2019 105,370 105,360 105,360 105,364 70.000
      04-06-2019 105,380 105,050 105,050 105,350 92.000
      03-06-2019 105,300 105,300 105,300 105,300 2.500
      31-05-2019 105,380 105,000 105,000 105,350 104.300
      30-05-2019 105,340 105,050 105,050 105,340 52.728
      29-05-2019 105,370 105,300 105,300 105,367 77.000
      28-05-2019 105,390 105,050 105,050 105,390 60.728
      27-05-2019 105,400 105,050 105,050 105,253 31.000
      24-05-2019 105,100 105,100 105,100 105,100 15.000
      23-05-2019 105,300 104,950 104,950 105,247 33.000
      20-05-2019 105,250 104,900 104,900 105,192 60.000
      20-05-2019 105,250 104,900 104,900 105,192 0
      20-05-2019 105,250 104,900 104,900 105,192 0
      17-05-2019 105,150 105,150 105,150 105,150 15.000
      16-05-2019 105,300 104,900 105,300 104,901 409.743
      15-05-2019 105,010 104,850 104,850 104,977 324.000
      14-05-2019 105,000 105,000 105,000 105,000 70.000
      13-05-2019 105,300 104,800 105,000 105,057 21.000
      09-05-2019 105,280 104,800 104,800 104,869 29.023
      09-05-2019 105,280 104,800 104,800 104,869 0
      08-05-2019 105,000 104,800 105,000 104,964 61.000
      07-05-2019 105,500 105,500 105,500 105,500 5.000
      02-05-2019 105,001 105,000 105,001 105,000 2.000
      02-05-2019 105,450 105,450 105,450 0,000 12.000
      02-05-2019 105,450 105,450 105,450 105,450 0
      30-04-2019 105,120 105,000 105,120 105,002 65.000
      30-04-2019 105,120 105,000 105,120 105,002 65.000
      24-04-2019 105,300 105,000 105,000 105,147 76.330
      24-04-2019 105,300 105,000 105,000 105,147 0
      24-04-2019 105,300 105,000 105,000 105,147 0
      24-04-2019 105,300 105,000 105,000 105,147 0
      23-04-2019 105,350 105,100 105,100 105,350 138.750
      18-04-2019 105,150 104,900 105,150 104,983 11.996
      18-04-2019 105,150 104,900 105,150 104,983 11.996
      18-04-2019 105,150 104,900 105,150 104,983 11.996
      17-04-2019 105,200 105,200 105,200 105,200 4
      16-04-2019 105,000 104,700 104,750 104,700 164.492
      15-04-2019 104,750 104,650 104,650 104,730 5.000
      12-04-2019 104,700 104,450 104,700 104,532 3.010
      11-04-2019 104,500 103,952 103,952 104,455 210.000
      10-04-2019 104,250 104,250 104,250 104,250 9.000
      09-04-2019 104,250 104,000 104,200 104,165 56.320
      08-04-2019 104,200 104,100 104,100 104,200 80.000
      05-04-2019 104,150 104,000 104,150 104,089 56.384
      04-04-2019 103,950 103,850 103,905 103,903 295.000
      03-04-2019 103,880 103,800 103,880 103,853 119.639
      02-04-2019 103,950 103,830 103,830 103,923 69.000
      01-04-2019 103,950 103,670 103,670 103,845 242.500
      29-03-2019 103,900 103,820 103,900 103,882 210.000
      28-03-2019 103,900 103,900 103,900 103,900 15.000
      27-03-2019 103,720 103,670 103,680 103,691 229.980
      26-03-2019 103,700 103,650 103,650 103,670 159.728
      22-03-2019 103,840 103,690 103,840 103,740 119.000
      22-03-2019 103,840 103,690 103,840 103,740 119.000
      21-03-2019 103,890 103,500 103,890 103,629 80.000
      20-03-2019 103,700 103,700 103,700 103,700 50.000
      19-03-2019 103,700 103,700 103,700 103,700 36.000
      18-03-2019 103,500 103,500 103,500 103,500 10.000
      15-03-2019 103,800 103,550 103,550 103,759 203.000
      14-03-2019 103,400 103,400 103,400 103,400 2.500
      13-03-2019 103,500 103,200 103,200 103,500 90.000
      12-03-2019 103,210 103,050 103,050 103,144 105.000
      08-03-2019 103,000 103,000 103,000 103,000 3.000
      08-03-2019 103,000 103,000 103,000 103,000 3.000
      07-03-2019 102,800 102,500 102,750 102,560 104.000
      06-03-2019 102,800 102,700 102,700 102,741 9.800
      05-03-2019 102,900 102,400 102,900 102,400 15.200
      27-02-2019 102,710 102,710 102,710 102,710 10.000
      27-02-2019 102,710 102,710 102,710 102,710 0
      27-02-2019 103,300 103,000 103,000 103,285 100.000
      27-02-2019 103,300 103,000 103,000 103,285 600.000
      26-02-2019 102,500 102,500 102,500 102,500 248.639
      25-02-2019 103,000 103,000 103,000 103,000 10.000
      21-02-2019 103,000 102,800 103,000 102,840 10.000
      21-02-2019 103,000 102,800 103,000 102,840 0
      20-02-2019 102,800 102,800 102,800 102,800 42.000
      19-02-2019 103,000 102,800 103,000 102,905 57.000
      15-02-2019 103,000 103,000 103,000 103,000 20.000
      15-02-2019 103,000 103,000 103,000 103,000 0
      13-02-2019 102,710 102,700 102,710 102,703 12.000
      13-02-2019 102,710 102,700 102,710 102,703 0
      12-02-2019 103,000 103,000 103,000 103,000 150.000
      11-02-2019 103,300 103,290 103,290 103,299 60.000
      08-02-2019 103,799 103,700 103,799 103,717 18.000
      07-02-2019 103,300 103,200 103,300 103,200 120.000
      06-02-2019 103,300 103,000 103,300 103,000 36.000
      05-02-2019 103,000 103,000 103,000 103,000 100.000
      04-02-2019 103,500 103,500 103,500 103,500 2.000
      01-02-2019 103,100 103,100 103,100 103,100 2.000
      31-01-2019 103,100 103,000 103,000 103,010 100.000
      30-01-2019 103,000 103,000 103,000 103,000 8.000
      29-01-2019 103,000 103,000 103,000 103,000 20.000
      28-01-2019 103,000 103,000 103,000 103,000 2.000
      25-01-2019 102,850 102,850 102,850 102,850 12.000
      24-01-2019 103,200 102,700 103,200 102,732 35.000
      22-01-2019 103,370 103,370 103,370 103,370 7.000
      22-01-2019 103,370 103,370 103,370 103,370 0
      21-01-2019 102,700 102,700 102,700 102,700 50.000
      17-01-2019 102,920 102,920 102,920 102,920 20.000
      17-01-2019 102,920 102,920 102,920 102,920 0
      16-01-2019 102,940 102,940 102,940 102,940 10.000
      14-01-2019 102,900 102,699 102,699 102,733 115.000
      14-01-2019 102,900 102,699 102,699 102,733 0
      10-01-2019 102,200 102,200 102,200 102,200 29.184
      10-01-2019 102,200 102,200 102,200 102,200 0
      09-01-2019 102,700 102,210 102,210 102,338 40.000
      08-01-2019 102,250 102,250 102,250 102,250 75.400
      07-01-2019 102,150 102,100 102,100 102,105 30.000
      04-01-2019 101,950 101,950 101,950 101,950 13.000
      03-01-2019 102,010 102,000 102,010 102,001 90.000
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.