LIBERALL
THINK TANKST
ΥΓΕΙΑY
Πέμπτη 12/12/19
5ος χρόνος, ημέρα 1502η
HELMSI
(HELMSI)
1199,100 €
(%)
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
  • HELMSI
  • 1199,100 €
    (%)
  • 1.197,400
  • -
  • -
  • 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 1.202,800 1.186,790 1.197,400 1.199,100 -
      11-12-2019 1.195,680 1.171,730 1.171,730 1.194,940 -
      10-12-2019 1.176,600 1.169,320 1.169,800 1.169,940 -
      09-12-2019 1.184,750 1.169,180 1.183,420 1.173,280 -
      06-12-2019 1.193,910 1.181,870 1.189,860 1.184,520 -
      05-12-2019 1.201,650 1.189,380 1.198,870 1.191,150 -
      04-12-2019 1.200,280 1.186,630 1.188,360 1.200,280 -
      03-12-2019 1.209,650 1.183,800 1.206,410 1.190,090 -
      02-12-2019 1.212,300 1.204,380 1.205,850 1.204,380 -
      29-11-2019 1.208,660 1.199,200 1.201,280 1.208,460 -
      28-11-2019 1.207,340 1.199,070 1.205,890 1.203,960 -
      27-11-2019 1.207,590 1.200,950 1.204,160 1.204,130 -
      26-11-2019 1.207,760 1.198,470 1.204,430 1.201,300 -
      25-11-2019 1.207,860 1.200,190 1.205,070 1.206,750 -
      22-11-2019 1.202,140 1.196,510 1.201,620 1.201,340 -
      21-11-2019 1.210,040 1.198,320 1.209,570 1.199,030 -
      20-11-2019 1.210,770 1.201,280 1.209,300 1.208,520 -
      19-11-2019 1.209,850 1.201,260 1.204,970 1.209,740 -
      18-11-2019 1.212,830 1.201,150 1.201,840 1.204,510 -
      15-11-2019 1.208,790 1.197,660 1.202,440 1.203,760 -
      14-11-2019 1.203,750 1.190,360 1.190,360 1.200,750 -
      13-11-2019 1.188,350 1.175,120 1.181,220 1.188,290 -
      12-11-2019 1.185,080 1.173,020 1.173,220 1.185,080 -
      11-11-2019 1.192,330 1.172,300 1.191,380 1.175,590 -
      08-11-2019 1.192,180 1.186,180 1.191,210 1.186,340 -
      07-11-2019 1.192,700 1.182,740 1.182,740 1.190,380 -
      06-11-2019 1.191,660 1.177,640 1.190,930 1.184,420 -
      05-11-2019 1.202,170 1.181,490 1.199,630 1.192,310 -
      04-11-2019 1.200,540 1.193,960 1.195,740 1.200,540 -
      01-11-2019 1.201,080 1.192,230 1.200,050 1.195,410 -
      31-10-2019 1.198,720 1.187,150 1.192,340 1.198,720 -
      30-10-2019 1.192,860 1.185,660 1.192,410 1.191,890 -
      29-10-2019 1.199,790 1.189,340 1.198,880 1.190,850 -
      28-10-2019 1.195,050 1.184,490 1.191,000 1.195,050 -
      25-10-2019 1.195,050 1.184,490 1.191,000 1.195,050 -
      24-10-2019 1.197,660 1.190,930 1.192,420 1.194,550 -
      23-10-2019 1.195,580 1.187,310 1.194,720 1.192,730 -
      22-10-2019 1.195,200 1.184,740 1.185,450 1.194,860 -
      21-10-2019 1.186,080 1.178,340 1.182,220 1.183,630 -
      18-10-2019 1.181,790 1.172,180 1.179,660 1.180,360 -
      17-10-2019 1.184,790 1.173,400 1.174,450 1.177,710 -
      16-10-2019 1.180,280 1.171,650 1.174,950 1.175,550 -
      15-10-2019 1.186,150 1.172,090 1.174,840 1.176,360 -
      14-10-2019 1.180,630 1.170,400 1.177,520 1.173,890 -
      11-10-2019 1.180,830 1.159,190 1.163,520 1.179,100 -
      10-10-2019 1.162,520 1.153,480 1.157,250 1.158,940 -
      09-10-2019 1.158,920 1.143,500 1.143,500 1.156,130 -
      08-10-2019 1.154,320 1.137,830 1.149,530 1.143,150 -
      07-10-2019 1.154,640 1.144,080 1.144,090 1.150,660 -
      04-10-2019 1.155,700 1.134,520 1.146,900 1.143,510 -
      03-10-2019 1.162,460 1.141,850 1.155,940 1.142,780 -
      02-10-2019 1.189,190 1.156,410 1.189,190 1.157,730 -
      01-10-2019 1.201,400 1.193,070 1.198,220 1.193,190 -
      30-09-2019 1.207,370 1.195,380 1.202,070 1.201,570 -
      27-09-2019 1.206,890 1.197,290 1.197,290 1.203,150 -
      26-09-2019 1.202,520 1.193,940 1.195,440 1.196,610 -
      25-09-2019 1.200,140 1.184,190 1.199,550 1.192,740 -
      24-09-2019 1.204,690 1.195,890 1.199,480 1.198,690 -
      23-09-2019 1.212,650 1.197,290 1.211,650 1.197,290 -
      20-09-2019 1.214,210 1.200,450 1.211,030 1.214,210 -
      19-09-2019 1.216,170 1.205,810 1.209,330 1.212,080 -
      18-09-2019 1.215,650 1.201,500 1.201,500 1.214,380 -
      17-09-2019 1.209,860 1.195,640 1.208,220 1.197,010 -
      16-09-2019 1.208,910 1.192,330 1.195,020 1.207,370 -
      13-09-2019 1.197,070 1.184,680 1.185,930 1.196,670 -
      12-09-2019 1.195,910 1.183,160 1.195,690 1.183,430 -
      11-09-2019 1.195,650 1.183,630 1.187,890 1.195,650 -
      10-09-2019 1.209,430 1.188,270 1.209,430 1.191,270 -
      09-09-2019 1.224,440 1.203,580 1.222,950 1.208,350 -
      06-09-2019 1.230,930 1.220,840 1.229,270 1.222,490 -
      05-09-2019 1.227,540 1.212,360 1.213,370 1.227,540 -
      04-09-2019 1.231,160 1.205,770 1.223,400 1.208,850 -
      03-09-2019 1.226,600 1.217,250 1.222,940 1.219,510 -
      02-09-2019 1.228,530 1.210,990 1.223,700 1.226,100 -
      30-08-2019 1.227,090 1.217,550 1.220,130 1.227,090 -
      29-08-2019 1.222,840 1.205,940 1.206,380 1.218,310 -
      28-08-2019 1.210,450 1.189,010 1.192,730 1.204,520 -
      27-08-2019 1.194,070 1.182,600 1.189,060 1.194,000 -
      26-08-2019 1.192,760 1.174,400 1.187,290 1.187,410 -
      23-08-2019 1.222,290 1.191,550 1.217,100 1.196,200 -
      22-08-2019 1.216,090 1.199,370 1.204,910 1.216,090 -
      21-08-2019 1.208,500 1.195,110 1.201,530 1.197,740 -
      20-08-2019 1.201,880 1.189,780 1.197,200 1.200,970 -
      19-08-2019 1.197,500 1.145,400 1.145,730 1.194,060 -
      16-08-2019 1.153,160 1.137,470 1.149,720 1.140,810 -
      15-08-2019 1.183,220 1.153,150 1.174,050 1.153,150 -
      14-08-2019 1.183,220 1.153,150 1.174,050 1.153,150 -
      13-08-2019 1.188,360 1.159,920 1.185,820 1.172,610 -
      12-08-2019 1.209,260 1.177,350 1.198,130 1.192,650 -
      09-08-2019 1.210,480 1.191,460 1.205,390 1.197,850 -
      08-08-2019 1.209,210 1.185,520 1.197,520 1.205,350 -
      07-08-2019 1.222,410 1.191,520 1.208,540 1.191,520 -
      06-08-2019 1.219,770 1.201,800 1.213,170 1.205,270 -
      05-08-2019 1.250,740 1.212,200 1.250,200 1.214,760 -
      02-08-2019 1.262,220 1.249,740 1.256,650 1.255,050 -
      01-08-2019 1.269,980 1.261,380 1.266,470 1.264,490 -
      31-07-2019 1.268,670 1.250,920 1.250,920 1.266,250 -
      30-07-2019 1.260,320 1.243,160 1.259,990 1.251,710 -
      29-07-2019 1.268,550 1.257,310 1.262,820 1.260,480 -
      26-07-2019 1.263,400 1.255,700 1.260,830 1.263,240 -
      25-07-2019 1.268,040 1.247,740 1.249,200 1.259,640 -
      24-07-2019 1.255,810 1.235,660 1.238,270 1.247,450 -
      23-07-2019 1.241,340 1.218,920 1.227,230 1.238,530 -
      22-07-2019 1.238,370 1.221,280 1.221,280 1.226,160 -
      19-07-2019 1.232,970 1.212,990 1.229,940 1.219,880 -
      18-07-2019 1.239,540 1.227,040 1.231,240 1.227,730 -
      17-07-2019 1.230,440 1.213,250 1.214,980 1.230,440 -
      16-07-2019 1.218,760 1.203,580 1.209,850 1.216,340 -
      15-07-2019 1.228,330 1.195,740 1.219,440 1.210,800 -
      12-07-2019 1.225,540 1.204,100 1.220,610 1.220,820 -
      11-07-2019 1.234,680 1.210,230 1.210,230 1.222,050 -
      10-07-2019 1.214,590 1.179,680 1.179,680 1.211,100 -
      09-07-2019 1.230,280 1.181,480 1.229,070 1.181,480 -
      08-07-2019 1.253,660 1.225,770 1.253,660 1.232,120 -
      05-07-2019 1.244,310 1.233,540 1.240,220 1.244,220 -
      04-07-2019 1.237,750 1.221,750 1.226,710 1.237,750 -
      03-07-2019 1.226,930 1.203,810 1.204,950 1.227,280 -
      02-07-2019 1.205,030 1.193,990 1.205,030 1.200,990 -
      01-07-2019 1.200,500 1.183,730 1.184,070 1.200,500 -
      28-06-2019 1.192,020 1.181,860 1.188,000 1.184,250 -
      27-06-2019 1.185,290 1.169,810 1.172,010 1.183,750 -
      26-06-2019 1.172,000 1.152,960 1.156,920 1.171,910 -
      25-06-2019 1.170,550 1.154,120 1.160,850 1.162,920 -
      24-06-2019 1.164,180 1.150,020 1.151,170 1.162,880 -
      21-06-2019 1.151,250 1.126,730 1.131,490 1.151,140 -
      20-06-2019 1.150,890 1.133,820 1.149,220 1.138,300 -
      19-06-2019 1.159,120 1.147,410 1.155,950 1.148,080 -
      18-06-2019 1.154,230 1.132,000 1.142,000 1.154,230 -
      17-06-2019 1.147,050 1.134,790 1.144,410 1.143,290 -
      14-06-2019 1.147,050 1.134,790 1.144,410 1.143,290 -
      13-06-2019 1.151,840 1.139,000 1.143,570 1.145,250 -
      12-06-2019 1.150,330 1.138,900 1.141,700 1.140,500 -
      11-06-2019 1.147,420 1.130,870 1.142,390 1.144,190 -
      10-06-2019 1.142,370 1.113,440 1.113,440 1.142,280 -
      07-06-2019 1.118,140 1.109,820 1.114,320 1.112,400 -
      06-06-2019 1.127,390 1.112,200 1.121,390 1.113,850 -
      05-06-2019 1.123,230 1.115,610 1.122,380 1.121,650 -
      04-06-2019 1.132,410 1.111,420 1.130,390 1.119,190 -
      03-06-2019 1.131,200 1.111,340 1.115,790 1.131,200 -
      31-05-2019 1.116,180 1.093,510 1.100,660 1.115,700 -
      30-05-2019 1.106,510 1.079,700 1.079,700 1.103,960 -
      29-05-2019 1.085,100 1.074,350 1.084,860 1.077,370 -
      28-05-2019 1.089,360 1.068,540 1.077,900 1.088,440 -
      27-05-2019 1.078,070 1.023,360 1.023,360 1.074,120 -
      24-05-2019 1.018,220 1.008,130 1.008,130 1.018,220 -
      23-05-2019 1.011,800 1.000,670 1.007,390 1.007,060 -
      22-05-2019 1.022,220 1.007,920 1.012,430 1.007,920 -
      21-05-2019 1.017,120 1.001,890 1.001,890 1.014,660 -
      20-05-2019 1.012,780 999,670 1.010,370 999,900 -
      17-05-2019 1.018,670 1.006,670 1.006,670 1.010,640 -
      16-05-2019 1.017,900 1.001,790 1.003,010 1.007,380 -
      15-05-2019 1.027,360 1.001,560 1.019,160 1.002,700 -
      14-05-2019 1.021,100 1.011,220 1.013,620 1.018,790 -
      13-05-2019 1.030,460 1.015,030 1.026,930 1.015,030 -
      10-05-2019 1.038,000 1.021,920 1.021,920 1.027,800 -
      09-05-2019 1.039,930 1.016,470 1.038,520 1.022,110 -
      08-05-2019 1.059,190 1.039,640 1.058,350 1.039,710 -
      07-05-2019 1.069,610 1.055,780 1.056,270 1.060,040 -
      06-05-2019 1.076,490 1.052,460 1.076,490 1.054,440 -
      03-05-2019 1.082,500 1.076,590 1.081,860 1.081,970 -
      02-05-2019 1.082,170 1.071,700 1.074,790 1.079,230 -
      01-05-2019 1.079,620 1.070,460 1.073,110 1.072,630 -
      30-04-2019 1.079,620 1.070,460 1.073,110 1.072,630 -
      29-04-2019 1.078,670 1.066,960 1.070,690 1.073,040 -
      26-04-2019 1.078,670 1.066,960 1.070,690 1.073,040 -
      25-04-2019 1.078,670 1.066,960 1.070,690 1.073,040 -
      24-04-2019 1.078,990 1.055,620 1.077,310 1.069,980 -
      23-04-2019 1.097,380 1.079,930 1.093,040 1.080,740 -
      22-04-2019 1.094,160 1.086,340 1.089,840 1.094,160 -
      19-04-2019 1.094,160 1.086,340 1.089,840 1.094,160 -
      18-04-2019 1.094,160 1.086,340 1.089,840 1.094,160 -
      17-04-2019 1.095,750 1.083,360 1.085,250 1.090,780 -
      16-04-2019 1.087,600 1.069,130 1.079,430 1.087,090 -
      15-04-2019 1.080,240 1.072,700 1.075,140 1.079,120 -
      12-04-2019 1.075,110 1.063,730 1.068,210 1.073,190 -
      11-04-2019 1.070,790 1.056,160 1.056,160 1.066,840 -
      10-04-2019 1.056,500 1.049,310 1.054,490 1.056,080 -
      09-04-2019 1.060,860 1.052,860 1.057,120 1.054,260 -
      08-04-2019 1.057,180 1.048,630 1.055,430 1.057,180 -
      05-04-2019 1.055,010 1.045,250 1.045,670 1.053,500 -
      04-04-2019 1.048,090 1.041,240 1.044,870 1.045,780 -
      03-04-2019 1.051,410 1.044,800 1.045,900 1.047,210 -
      02-04-2019 1.046,820 1.035,090 1.038,260 1.044,300 -
      01-04-2019 1.038,950 1.023,090 1.023,090 1.038,690 -
      29-03-2019 1.026,550 1.011,180 1.012,430 1.022,350 -
      28-03-2019 1.015,740 1.007,160 1.014,420 1.012,500 -
      27-03-2019 1.024,990 1.015,230 1.020,350 1.016,990 -
      26-03-2019 1.022,200 1.012,310 1.013,250 1.019,990 -
      25-03-2019 1.027,210 1.011,660 1.021,540 1.014,330 -
      22-03-2019 1.027,210 1.011,660 1.021,540 1.014,330 -
      21-03-2019 1.023,740 1.017,190 1.018,810 1.019,540 -
      20-03-2019 1.018,670 1.008,900 1.010,870 1.016,890 -
      19-03-2019 1.027,800 1.012,540 1.027,800 1.013,010 -
      18-03-2019 1.032,490 1.024,100 1.025,210 1.026,890 -
      15-03-2019 1.029,060 1.018,440 1.021,080 1.025,850 -
      14-03-2019 1.025,480 1.012,790 1.016,510 1.021,260 -
      13-03-2019 1.015,750 1.003,050 1.004,730 1.015,210 -
      12-03-2019 1.004,820 993,400 995,900 1.004,130 -
      11-03-2019 1.005,330 986,790 1.005,330 996,160 -
      08-03-2019 1.005,330 986,790 1.005,330 996,160 -
      07-03-2019 1.017,410 1.000,100 1.011,970 1.005,120 -
      06-03-2019 1.013,710 1.009,060 1.009,720 1.012,350 -
      05-03-2019 1.019,840 1.009,630 1.018,090 1.009,630 -
      04-03-2019 1.031,800 1.016,080 1.026,870 1.019,230 -
      01-03-2019 1.024,670 1.013,040 1.015,860 1.023,960 -
      28-02-2019 1.020,100 1.010,080 1.012,330 1.013,650 -
      27-02-2019 1.013,760 1.004,280 1.007,210 1.013,500 -
      26-02-2019 1.006,450 993,440 993,440 1.005,940 -
      25-02-2019 1.001,250 991,680 991,680 992,820 -
      22-02-2019 994,160 986,660 990,300 990,340 -
      21-02-2019 994,780 988,280 990,590 991,150 -
      20-02-2019 991,080 978,830 982,990 990,400 -
      19-02-2019 995,260 983,800 990,480 983,800 -
      18-02-2019 991,380 980,440 981,770 990,000 -
      15-02-2019 983,180 978,930 981,300 980,610 -
      14-02-2019 985,070 975,190 975,250 980,380 -
      13-02-2019 978,830 971,910 975,550 977,180 -
      12-02-2019 980,950 973,700 977,510 977,640 -
      11-02-2019 981,300 967,770 970,110 977,880 -
      08-02-2019 974,600 958,330 960,970 971,820 -
      07-02-2019 974,260 959,960 969,230 961,360 -
      06-02-2019 978,260 968,620 971,110 973,630 -
      05-02-2019 969,120 956,530 959,880 969,120 -
      04-02-2019 958,780 950,820 950,870 958,570 -
      01-02-2019 952,360 942,110 945,010 952,000 -
      31-01-2019 951,550 940,770 946,650 944,610 -
      30-01-2019 949,630 942,200 944,650 944,300 -
      29-01-2019 945,360 935,650 938,660 945,190 -
      28-01-2019 943,600 934,890 940,010 939,820 -
      25-01-2019 942,480 936,920 936,920 940,560 -
      24-01-2019 937,620 932,250 936,470 936,160 -
      23-01-2019 937,170 928,970 933,690 935,900 -
      22-01-2019 937,020 921,470 923,250 934,600 -
      21-01-2019 923,610 910,100 913,580 923,540 -
      18-01-2019 915,250 906,030 914,750 912,290 -
      17-01-2019 919,530 907,380 918,480 915,160 -
      16-01-2019 921,190 910,210 918,010 917,650 -
      15-01-2019 923,610 909,040 922,800 917,510 -
      14-01-2019 924,810 911,420 924,810 921,300 -
      11-01-2019 926,980 911,700 922,640 926,980 -
      10-01-2019 926,950 917,150 923,050 923,070 -
      09-01-2019 923,410 912,780 916,880 923,410 -
      08-01-2019 920,440 912,860 912,920 917,680 -
      07-01-2019 914,200 902,240 904,090 914,200 -
      04-01-2019 903,930 890,340 890,340 903,080 -
      03-01-2019 895,940 884,700 890,420 892,390 -
      02-01-2019 904,330 889,750 904,330 892,780 -
      01-01-2019 906,650 890,560 898,030 906,650 -
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.