LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 19/05/19
4ος χρόνος, ημέρα 1295η
CNL CAPITAL ΕΚΕΣ -ΔΟΕE (ΚΟ)
(CNLCAP)
9,500 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
9,500
Χαμηλό Εβδομάδας
9,450
Υψηλό Μήνα
9,550
Χαμηλό Μήνα
9,350
Υψηλό 52 εβδ.
10,440
Χαμηλό 52 εβδ.
9,350
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • CNLCAP
  • 9,500 €
    + 0,050 (%)
  • 9,500
  • 1.108
  • 10.526 €
  • 10
  • -
  • -
  • 7.452.750 €
  • 784.500
  • Νέα Μετοχή
Τελευταία Ενημέρωση 17-05-2019 , 17:59:02
  • 2019
  • 2018
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      17-05-2019 9,500 9,500 9,500 9,500 1.108
      16-05-2019 9,450 9,450 9,450 9,450 1.828
      15-05-2019 9,500 9,500 9,500 9,500 30
      13-05-2019 9,450 9,450 9,450 9,450 172
      13-05-2019 9,450 9,450 9,450 9,450 0
      10-05-2019 9,550 9,500 9,500 9,500 302
      09-05-2019 9,550 9,350 9,450 9,400 1.552
      08-05-2019 9,500 9,350 9,400 9,400 974
      07-05-2019 9,400 9,400 9,400 9,400 39
      30-04-2019 9,450 9,450 9,450 9,450 11
      30-04-2019 9,450 9,450 9,450 9,450 11
      30-04-2019 9,500 9,450 9,450 9,500 150
      30-04-2019 9,500 9,450 9,450 9,500 0
      30-04-2019 9,500 9,450 9,450 9,500 0
      25-04-2019 9,500 9,400 9,500 9,400 274
      25-04-2019 9,500 9,400 9,500 9,400 274
      25-04-2019 9,500 9,400 9,500 9,400 274
      24-04-2019 9,500 9,500 9,500 9,500 1.080
      23-04-2019 9,500 9,450 9,450 9,500 475
      18-04-2019 9,500 9,500 9,500 9,500 1.355
      18-04-2019 9,500 9,500 9,500 9,500 1.355
      18-04-2019 9,500 9,500 9,500 9,500 1.355
      17-04-2019 9,500 9,450 9,450 9,450 260
      16-04-2019 9,750 9,450 9,450 9,500 660
      11-04-2019 9,600 9,550 9,550 9,600 1.600
      11-04-2019 9,600 9,550 9,550 9,600 0
      11-04-2019 9,600 9,550 9,550 9,600 0
      10-04-2019 9,550 9,500 9,550 9,550 5.810
      09-04-2019 9,600 9,550 9,550 9,600 20
      08-04-2019 9,650 9,500 9,550 9,550 646
      05-04-2019 9,650 9,650 9,650 9,650 160
      04-04-2019 9,600 9,600 9,600 9,600 100
      03-04-2019 9,750 9,600 9,750 9,750 360
      02-04-2019 9,700 9,700 9,700 9,700 450
      01-04-2019 9,800 9,600 9,600 9,700 471
      29-03-2019 9,800 9,450 9,650 9,800 1.773
      26-03-2019 9,800 9,650 9,650 9,800 100
      26-03-2019 9,800 9,650 9,650 9,800 0
      26-03-2019 9,800 9,650 9,650 9,800 0
      20-03-2019 9,700 9,700 9,700 9,700 60
      20-03-2019 9,700 9,700 9,700 9,700 0
      20-03-2019 9,700 9,700 9,700 9,700 0
      20-03-2019 9,700 9,700 9,700 9,700 0
      18-03-2019 9,800 9,800 9,800 9,800 500
      18-03-2019 9,800 9,800 9,800 9,800 0
      15-03-2019 9,800 9,800 9,800 9,800 50
      14-03-2019 9,850 9,700 9,700 9,800 218
      13-03-2019 9,800 9,700 9,700 9,800 200
      12-03-2019 9,850 9,800 9,800 9,800 150
      08-03-2019 9,850 9,750 9,750 9,850 200
      08-03-2019 9,850 9,750 9,750 9,850 200
      07-03-2019 9,900 9,750 9,750 9,900 150
      05-03-2019 9,800 9,800 9,800 9,800 250
      05-03-2019 9,800 9,800 9,800 9,800 0
      04-03-2019 9,800 9,800 9,800 9,800 200
      28-02-2019 9,900 9,700 9,700 9,860 1.939
      28-02-2019 9,900 9,700 9,700 9,800 0
      27-02-2019 9,950 9,800 9,850 9,850 1.151
      22-02-2019 10,000 9,750 9,750 9,950 550
      22-02-2019 10,000 9,750 9,750 9,950 0
      22-02-2019 10,000 9,750 9,750 9,950 0
      21-02-2019 9,900 9,700 9,700 9,800 490
      20-02-2019 9,800 9,650 9,650 9,800 1.542
      19-02-2019 9,700 9,700 9,700 9,700 100
      18-02-2019 9,800 9,600 9,600 9,700 47
      14-02-2019 9,750 9,650 9,650 9,700 899
      14-02-2019 9,750 9,650 9,650 9,700 0
      12-02-2019 9,700 9,700 9,700 9,700 20
      12-02-2019 9,700 9,700 9,700 9,700 0
      11-02-2019 9,700 9,700 9,700 9,700 4.000
      01-02-2019 9,900 9,800 9,800 9,900 27
      01-02-2019 9,900 9,800 9,800 9,900 0
      01-02-2019 9,900 9,800 9,800 9,900 0
      01-02-2019 9,900 9,800 9,800 9,900 0
      01-02-2019 9,900 9,800 9,800 9,900 0
      01-02-2019 9,900 9,800 9,800 9,900 0
      31-01-2019 9,900 9,900 9,900 9,900 20
      29-01-2019 9,900 9,600 9,600 9,900 302
      29-01-2019 9,900 9,600 9,600 9,900 0
      25-01-2019 9,700 9,700 9,700 9,700 200
      25-01-2019 9,700 9,700 9,700 9,700 0
      23-01-2019 9,800 9,700 9,700 9,700 54
      23-01-2019 9,800 9,700 9,700 9,700 0
      22-01-2019 10,200 9,650 9,650 9,650 404
      18-01-2019 9,600 9,600 9,600 9,600 22
      18-01-2019 9,600 9,600 9,600 9,600 0
      16-01-2019 9,600 9,550 9,550 9,550 302
      16-01-2019 9,600 9,550 9,550 9,550 0
      11-01-2019 9,600 9,550 9,550 9,600 715
      11-01-2019 9,600 9,550 9,550 9,600 0
      11-01-2019 9,600 9,550 9,550 9,600 0
      10-01-2019 9,700 9,700 9,700 9,700 11
      09-01-2019 9,800 9,600 9,600 9,800 421
      07-01-2019 9,700 9,600 9,600 9,700 205
      07-01-2019 9,700 9,600 9,600 9,700 0
      04-01-2019 9,750 9,600 9,600 9,750 500
      02-01-2019 9,650 9,650 9,650 9,650 200
      02-01-2019 9,650 9,650 9,650 9,650 0
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.