LIBERALL
THINK TANKST
ΥΓΕΙΑY
Πέμπτη 23/05/19
4ος χρόνος, ημέρα 1299η
1,250 €
-0,008 (-0,63%)
Υψηλό Ημέρας
1,288
Χαμηλό Ημέρας
1,246
Υψηλό Εβδομάδας
1,326
Χαμηλό Εβδομάδας
1,260
Υψηλό Μήνα
1,326
Χαμηλό Μήνα
1,202
Υψηλό 52 εβδ.
1,400
Χαμηλό 52 εβδ.
1,010
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • CENER
  • 1,254 €
    -0,008 (%)
  • 1,254
  • 32.642
  • 41.210 €
  • 83
  • -
  • -
  • 238.464.002 €
  • 190.162.681
  • Νέα Μετοχή
Τελευταία Ενημέρωση 23-05-2019 , 16:33:03
    10:00
    11:00
    12:00
    13:00
    14:00
    15:00
    16:00
    17:00
    Τιμή Όγκος Ώρα
    1,254 143 10:29:16
    1,254 143 10:33:25
    1,254 143 10:35:45
    1,254 143 10:45:19
    1,256 643 10:47:15
    1,256 1.343 10:51:58
    1,256 1.343 10:52:16
    1,256 1.343 10:57:35
    1,288 1.793 11:02:06
    1,280 1.993 11:03:18
    1,280 2.093 11:04:02
    1,280 2.093 11:10:12
    1,274 2.333 11:16:58
    1,274 2.333 11:20:45
    1,274 2.333 11:26:39
    1,272 3.893 11:30:57
    1,272 7.578 11:31:45
    1,272 12.333 11:32:51
    1,272 16.233 11:33:51
    1,272 16.333 11:34:12
    1,272 16.333 11:35:33
    1,274 16.378 11:40:34
    1,274 16.378 11:45:31
    1,274 16.378 11:45:43
    1,272 16.398 12:06:27
    1,272 16.398 12:07:19
    1,272 16.398 12:12:49
    1,262 17.542 12:19:48
    1,262 17.542 12:20:27
    1,262 19.042 12:22:18
    1,262 19.048 12:25:49
    1,256 19.542 12:27:39
    1,256 19.542 12:32:37
    1,256 19.542 12:36:48
    1,250 20.249 12:43:35
    1,250 20.349 12:50:00
    1,250 20.399 12:50:04
    1,250 20.542 12:56:24
    1,250 20.542 13:01:33
    1,250 20.542 13:06:14
    1,250 20.542 13:10:40
    1,250 20.542 13:19:36
    1,250 20.542 13:23:27
    1,248 20.642 13:28:15
    1,248 20.642 13:28:19
    1,260 21.642 13:34:16
    1,260 21.642 13:37:35
    1,260 21.642 13:43:12
    1,260 21.642 13:48:49
    1,260 21.642 13:54:22
    1,260 21.642 14:00:08
    1,246 25.642 14:02:20
    1,246 25.642 14:03:25
    1,246 25.642 14:11:34
    1,256 27.642 14:15:32
    1,256 27.642 14:17:20
    1,256 27.642 14:24:36
    1,256 27.642 14:26:15
    1,256 27.642 14:35:15
    1,256 27.642 14:39:53
    1,256 27.642 14:46:02
    1,252 28.102 14:53:24
    1,250 28.642 15:09:37
    1,250 28.642 15:15:35
    1,252 30.642 15:21:51
    1,252 30.642 15:21:56
    1,252 30.642 15:29:17
    1,254 30.757 15:30:17
    1,254 30.767 15:39:38
    1,254 30.767 15:39:45
    1,254 31.054 15:44:20
    1,254 31.142 15:45:13
    1,254 31.142 15:46:43
    1,254 31.630 15:50:26
    1,254 31.630 15:59:03
    1,254 31.630 16:00:42
    1,250 32.198 16:09:14
    1,250 32.198 16:09:52
    1,250 32.630 16:14:10
    1,254 32.642 16:15:26
    1,254 32.642 16:15:43
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      22-05-2019 1,304 1,260 1,272 1,262 113.612
      21-05-2019 1,284 1,260 1,284 1,266 84.875
      20-05-2019 1,326 1,272 1,298 1,276 213.506
      17-05-2019 1,270 1,260 1,262 1,268 37.280
      16-05-2019 1,288 1,250 1,250 1,254 50.447
      15-05-2019 1,298 1,254 1,286 1,260 90.525
      14-05-2019 1,288 1,248 1,248 1,282 97.288
      13-05-2019 1,266 1,214 1,224 1,254 78.392
      10-05-2019 1,254 1,206 1,206 1,234 52.303
      09-05-2019 1,234 1,202 1,234 1,210 93.750
      08-05-2019 1,268 1,220 1,264 1,220 189.186
      07-05-2019 1,280 1,250 1,262 1,262 86.502
      06-05-2019 1,284 1,250 1,280 1,250 75.863
      03-05-2019 1,306 1,288 1,300 1,288 72.671
      02-05-2019 1,306 1,280 1,288 1,300 56.238
      30-04-2019 1,302 1,270 1,298 1,278 53.271
      30-04-2019 1,302 1,270 1,298 1,278 53.271
      25-04-2019 1,300 1,274 1,286 1,300 21.431
      25-04-2019 1,300 1,274 1,286 1,300 21.431
      25-04-2019 1,300 1,274 1,286 1,300 21.431
      24-04-2019 1,316 1,250 1,316 1,286 81.196
      23-04-2019 1,324 1,284 1,324 1,294 143.576
      18-04-2019 1,320 1,294 1,310 1,306 37.781
      18-04-2019 1,320 1,294 1,310 1,306 37.781
      18-04-2019 1,320 1,294 1,310 1,306 37.781
      17-04-2019 1,330 1,290 1,304 1,320 150.643
      16-04-2019 1,304 1,272 1,292 1,298 49.640
      15-04-2019 1,300 1,266 1,274 1,298 158.044
      12-04-2019 1,284 1,262 1,274 1,266 132.957
      11-04-2019 1,286 1,252 1,254 1,274 112.942
      10-04-2019 1,290 1,240 1,272 1,250 327.055
      09-04-2019 1,324 1,270 1,300 1,272 143.224
      08-04-2019 1,318 1,300 1,318 1,316 53.151
      05-04-2019 1,328 1,306 1,318 1,308 135.100
      04-04-2019 1,336 1,308 1,320 1,322 117.081
      03-04-2019 1,360 1,300 1,356 1,310 243.125
      02-04-2019 1,352 1,318 1,322 1,344 115.655
      01-04-2019 1,330 1,296 1,304 1,322 109.900
      29-03-2019 1,298 1,260 1,278 1,298 97.215
      28-03-2019 1,290 1,272 1,284 1,280 40.051
      27-03-2019 1,290 1,278 1,290 1,280 54.145
      26-03-2019 1,296 1,270 1,282 1,286 103.480
      22-03-2019 1,328 1,282 1,328 1,296 72.823
      22-03-2019 1,328 1,282 1,328 1,296 72.823
      21-03-2019 1,334 1,302 1,320 1,320 216.467
      20-03-2019 1,326 1,298 1,320 1,298 68.339
      19-03-2019 1,350 1,316 1,342 1,320 129.566
      18-03-2019 1,370 1,318 1,332 1,340 118.305
      15-03-2019 1,340 1,306 1,320 1,324 75.396
      14-03-2019 1,344 1,280 1,310 1,320 131.859
      13-03-2019 1,312 1,290 1,300 1,312 111.285
      12-03-2019 1,288 1,258 1,276 1,280 43.950
      08-03-2019 1,312 1,264 1,312 1,276 48.273
      08-03-2019 1,312 1,264 1,312 1,276 48.273
      07-03-2019 1,334 1,284 1,300 1,290 58.343
      06-03-2019 1,330 1,300 1,330 1,326 114.679
      05-03-2019 1,374 1,314 1,362 1,322 167.693
      04-03-2019 1,400 1,320 1,320 1,362 384.576
      01-03-2019 1,324 1,294 1,306 1,310 56.022
      28-02-2019 1,334 1,290 1,290 1,312 132.819
      27-02-2019 1,304 1,280 1,294 1,298 56.016
      26-02-2019 1,304 1,254 1,270 1,294 143.285
      25-02-2019 1,290 1,260 1,262 1,260 187.641
      22-02-2019 1,326 1,260 1,280 1,260 220.012
      21-02-2019 1,326 1,288 1,294 1,318 210.293
      20-02-2019 1,312 1,290 1,310 1,290 79.326
      19-02-2019 1,326 1,290 1,322 1,314 73.191
      18-02-2019 1,324 1,266 1,266 1,320 130.532
      15-02-2019 1,280 1,276 1,280 1,280 25.585
      14-02-2019 1,284 1,264 1,274 1,280 34.962
      13-02-2019 1,280 1,270 1,272 1,276 39.389
      12-02-2019 1,308 1,288 1,292 1,288 49.950
      11-02-2019 1,302 1,280 1,286 1,300 90.192
      08-02-2019 1,292 1,256 1,276 1,290 44.444
      07-02-2019 1,280 1,264 1,280 1,280 34.220
      06-02-2019 1,294 1,262 1,278 1,278 92.107
      05-02-2019 1,286 1,230 1,238 1,278 142.217
      04-02-2019 1,238 1,212 1,220 1,224 38.181
      01-02-2019 1,230 1,226 1,228 1,230 29.875
      31-01-2019 1,248 1,220 1,220 1,222 35.166
      30-01-2019 1,246 1,222 1,224 1,222 44.275
      29-01-2019 1,254 1,220 1,254 1,230 50.855
      28-01-2019 1,268 1,244 1,256 1,254 49.625
      25-01-2019 1,252 1,230 1,244 1,238 34.691
      24-01-2019 1,244 1,230 1,244 1,240 37.288
      23-01-2019 1,254 1,232 1,250 1,234 70.873
      22-01-2019 1,250 1,216 1,222 1,250 140.285
      21-01-2019 1,240 1,192 1,238 1,222 42.914
      18-01-2019 1,216 1,182 1,216 1,206 43.578
      17-01-2019 1,216 1,192 1,212 1,200 48.547
      16-01-2019 1,232 1,202 1,206 1,220 46.303
      15-01-2019 1,228 1,200 1,204 1,200 50.879
      14-01-2019 1,234 1,210 1,228 1,216 43.874
      11-01-2019 1,254 1,238 1,250 1,240 38.264
      10-01-2019 1,260 1,240 1,256 1,250 96.124
      09-01-2019 1,258 1,244 1,258 1,256 126.338
      08-01-2019 1,260 1,238 1,238 1,258 56.283
      07-01-2019 1,240 1,212 1,228 1,240 48.891
      04-01-2019 1,246 1,218 1,246 1,220 118.785
      03-01-2019 1,250 1,210 1,230 1,250 69.507
      02-01-2019 1,260 1,220 1,260 1,250 30.856
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.