| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,3200 | -7,69 % | -0,1100 | 1.679 |
| ΔΡΟΜΕ | 0,3700 | -3,14 % | -0,0120 | 2.705 |
| ΛΟΓΟΣ | 2,1600 | -2,70 % | -0,0600 | 975 |
| ΕΥΡΩΒ | 3,5520 | -2,42 % | -0,0880 | 2.695.608 |
| ΜΠΡΙΚ | 2,8700 | -2,38 % | -0,0700 | 16.269 |
| ΜΙΝ | 0,7220 | -2,17 % | -0,0160 | 701 |
| ΒΙΟΚΑ | 1,8900 | -2,07 % | -0,0400 | 3.114 |
| ΙΑΤΡ | 1,9050 | -2,06 % | -0,0400 | 14.864 |
| ΜΑΘΙΟ | 0,9800 | -2,00 % | -0,0200 | 50 |
| ΦΑΙΣ | 3,3550 | -1,90 % | -0,0650 | 13.347 |
Συνεχης ενημερωση
NEXANS ΕΛΛΑΣ ΑΝΩΝΥΜΗ ΒΙΟΜΗΧΑΝΙΚΗ ΕΤΑΙΡΙΑ (ΑΛΚΑΤ)
1,6000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 27/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 21/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 20/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 12/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 11/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 10/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 07/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 06/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 05/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 03/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 31/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 28/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 27/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 21/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 20/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 10/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 09/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 08/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 07/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 06/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 03/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 02/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 12/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 11/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 10/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 09/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 08/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 05/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 03/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 02/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 01/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 4.160 | ,00 |
| 29/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 19.558 | ,00 |
| 28/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 17.570 | ,00 |
| 27/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 8.080 | ,00 |
| 26/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 665 | ,00 |
| 22/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 21/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 6.642 | ,00 |
| 20/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 770 | ,00 |
| 19/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.944 | ,00 |
| 18/3/2019 | 1,6000 | 0,00% | 1,6900 | 1,6900 | 1,6000 | 3.911 | ,00 |
| 15/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 12/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 400 | ,00 |
| 08/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 07/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.006 | ,00 |
| 06/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2.610 | ,00 |
| 05/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 200 | ,00 |
| 01/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 28/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 27/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 539 | ,00 |
| 26/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 82 | ,00 |
| 22/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 250 | ,00 |
| 21/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 20/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 515 | 824,00 |
| 14/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 264 | ,00 |
| 12/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 4.000 | 6.400,00 |
| 11/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 121 | 193,60 |
| 08/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 07/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 528 | 844,80 |
| 06/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2.000 | 3.200,00 |
| 05/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2.104 | 3.366,40 |
| 04/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 01/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.400 | 2.240,00 |
| 31/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3.760 | 6.016,00 |
| 30/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 6.955 | 11.128,00 |
| 29/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 4.232 | 6.771,20 |
| 28/1/2019 | 1,6000 | 1,27% | 1,6000 | 1,6100 | 1,6000 | 44.037 | 70.461,70 |
| 25/1/2019 | 1,5800 | -1,25% | 1,6000 | 1,6000 | 1,5200 | 9.855 | 15.489,76 |
| 24/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 14.419 | 23.070,40 |
| 23/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 17.709 | 28.334,40 |
| 22/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 88.253 | 141.204,80 |
| 21/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6200 | 1,6000 | 79.080 | 126.628,94 |
| 18/1/2019 | 1,6000 | -1,23% | 1,6100 | 1,6300 | 1,6000 | 7.606 | 12.206,37 |
| 17/1/2019 | 1,6200 | 0,00% | 1,6200 | 1,6300 | 1,6200 | 5.983 | 9.692,47 |
| 16/1/2019 | 1,6200 | 0,00% | 1,6200 | 1,6300 | 1,6200 | 7.732 | 12.525,85 |
| 15/1/2019 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 1.276 | 2.067,12 |
| 14/1/2019 | 1,6200 | 0,00% | 1,6200 | 1,6500 | 1,6100 | 4.048 | 6.550,79 |
| 11/1/2019 | 1,6200 | 0,00% | 1,6400 | 1,6400 | 1,6200 | 808 | 1.308,99 |
| 10/1/2019 | 1,6200 | 0,62% | 1,6200 | 1,6600 | 1,6200 | 9.801 | 15.877,66 |
| 09/1/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 10.686 | 17.204,46 |
| 08/1/2019 | 1,6100 | -0,62% | 1,6100 | 1,6500 | 1,6100 | 9.640 | 15.522,48 |
| 07/1/2019 | 1,6200 | 0,62% | 1,6500 | 1,6900 | 1,6100 | 749 | 1.214,39 |
| 04/1/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 3.304 | 5.319,44 |
| 03/1/2019 | 1,6100 | 0,00% | 1,6100 | 1,6400 | 1,6100 | 1.800 | 2.898,03 |
| 02/1/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 4.860 | 7.824,60 |
| 31/12/2018 | 1,6100 | 0,00% | 1,6100 | 1,6400 | 1,6100 | 7.590 | ,00 |
| 28/12/2018 | 1,6100 | 0,00% | 1,6100 | 1,6500 | 1,6100 | 1.099 | ,00 |
| 27/12/2018 | 1,6100 | 0,00% | 1,6200 | 1,6300 | 1,6100 | 7.890 | ,00 |
| 21/12/2018 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 20/12/2018 | 1,6100 | -1,23% | 1,6300 | 1,6300 | 1,6100 | 442.900 | ,00 |
| 19/12/2018 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 100 | ,00 |
| 18/12/2018 | 1,6300 | -2,40% | 1,6400 | 1,6400 | 1,6300 | 1.100 | ,00 |
| 17/12/2018 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 14/12/2018 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 13/12/2018 | 1,6700 | 3,09% | 1,6700 | 1,7300 | 1,6700 | 2.540 | ,00 |
| 12/12/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 11/12/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 10/12/2018 | 1,6200 | -1,82% | 1,6700 | 1,6700 | 1,6200 | 1.021 | ,00 |
| 07/12/2018 | 1,6500 | 1,85% | 1,6400 | 1,6800 | 1,6200 | 1.327 | ,00 |
| 06/12/2018 | 1,6200 | -2,99% | 1,6300 | 1,6300 | 1,6200 | 6.907 | ,00 |
| 05/12/2018 | 1,6700 | 2,45% | 1,6700 | 1,6700 | 1,6700 | 300 | ,00 |
| 04/12/2018 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 03/12/2018 | 1,6300 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 100 | ,00 |
| 30/11/2018 | 1,6300 | -0,61% | 1,6300 | 1,6300 | 1,6300 | 2.500 | ,00 |
| 29/11/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 28/11/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 27/11/2018 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6400 | 1.095 | ,00 |
| 26/11/2018 | 1,6500 | 0,61% | 1,6400 | 1,6800 | 1,6400 | 4.463 | ,00 |
| 23/11/2018 | 1,6400 | 1,23% | 1,6200 | 1,6400 | 1,6200 | 900 | ,00 |
| 22/11/2018 | 1,6200 | 0,62% | 1,6100 | 1,6200 | 1,6100 | 4.540 | ,00 |
| 21/11/2018 | 1,6100 | -1,83% | 1,6300 | 1,6300 | 1,6100 | 500 | ,00 |
| 20/11/2018 | 1,6400 | 0,61% | 1,6200 | 1,6600 | 1,6200 | 2.000 | ,00 |
| 19/11/2018 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 168 | ,00 |
| 16/11/2018 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 200 | ,00 |
| 15/11/2018 | 1,6300 | -1,21% | 1,6300 | 1,6300 | 1,6300 | 132 | ,00 |
| 14/11/2018 | 1,6500 | 1,23% | 1,6400 | 1,6600 | 1,6400 | 1.930 | ,00 |
| 13/11/2018 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 350 | ,00 |
| 12/11/2018 | 1,6300 | 0,62% | 1,6200 | 1,6400 | 1,6200 | 47.873 | ,00 |
| 09/11/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 08/11/2018 | 1,6200 | 0,62% | 1,6100 | 1,6400 | 1,6100 | 788 | ,00 |
| 07/11/2018 | 1,6100 | 0,00% | 1,6300 | 1,6300 | 1,6100 | 11.300 | ,00 |
| 06/11/2018 | 1,6100 | 0,00% | 1,6100 | 1,6200 | 1,6100 | 1.299 | ,00 |
| 05/11/2018 | 1,6100 | 0,00% | 1,6200 | 1,6200 | 1,6100 | 2.800 | ,00 |
| 02/11/2018 | 1,6100 | -0,62% | 1,6100 | 1,6200 | 1,6100 | 9.870 | ,00 |
| 01/11/2018 | 1,6200 | -1,82% | 1,6200 | 1,6200 | 1,6200 | 1.500 | ,00 |
| 31/10/2018 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 30/10/2018 | 1,6500 | 1,85% | 1,6200 | 1,6500 | 1,6200 | 3.007 | ,00 |
| 29/10/2018 | 1,6200 | -1,22% | 1,6200 | 1,6200 | 1,6200 | 1.948 | ,00 |
| 26/10/2018 | 1,6400 | 0,61% | 1,6100 | 1,6500 | 1,6100 | 18.538 | ,00 |
| 25/10/2018 | 1,6300 | 1,24% | 1,6300 | 1,6300 | 1,6200 | 3.833 | ,00 |
| 24/10/2018 | 1,6100 | -1,83% | 1,6400 | 1,6400 | 1,6100 | 2.051 | ,00 |
| 23/10/2018 | 1,6400 | -0,61% | 1,6700 | 1,6700 | 1,6200 | 19.969 | ,00 |
| 22/10/2018 | 1,6500 | 3,12% | 1,6300 | 1,6800 | 1,6300 | 4.650 | ,00 |
| 19/10/2018 | 1,6000 | 28,00% | 1,6000 | 1,6000 | 1,6000 | 135.075 | ,00 |
| 18/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 17/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 16/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 15/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 12/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 11/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 10/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 09/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 08/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 05/10/2018 | 1,2500 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 55 | ,00 |
| 04/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 03/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 02/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 01/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 28/9/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 37 | ,00 |
| 27/9/2018 | 1,2500 | 0,00% | 1,2100 | 1,2100 | 1,1900 | 77 | ,00 |
| 26/9/2018 | 1,2500 | 0,00% | 1,2100 | 1,2500 | 1,2100 | 1.292 | ,00 |
| 25/9/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 24/9/2018 | 1,2500 | -6,02% | 1,2200 | 1,2600 | 1,2100 | 1.610 | ,00 |
| 21/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 20/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 19/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 18/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 17/9/2018 | 1,3300 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 55 | ,00 |
| 14/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 13/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 18 | ,00 |
| 12/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 11/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 10/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 07/9/2018 | 1,3300 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 66 | ,00 |
| 06/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 05/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 04/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 03/9/2018 | 1,3300 | 0,00% | 1,2400 | 1,3300 | 1,2300 | 216 | ,00 |
| 31/8/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 30/8/2018 | 1,3300 | 0,00% | 1,2500 | 1,2500 | 1,2400 | 99 | ,00 |
| 29/8/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 28/8/2018 | 1,3300 | 0,00% | 1,2300 | 1,2300 | 1,2200 | 110 | ,00 |
| 27/8/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 24/8/2018 | 1,3300 | 9,92% | 1,3200 | 1,3300 | 1,3200 | 190 | ,00 |
| 23/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 22/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 21/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 708 | ,00 |
| 20/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 17/8/2018 | 1,2100 | -2,42% | 1,2100 | 1,2100 | 1,2100 | 500 | ,00 |
| 16/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 14/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 13/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 10/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 09/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 08/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 07/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 06/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 03/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 02/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 01/8/2018 | 1,2400 | 2,48% | 1,2400 | 1,2400 | 1,2400 | 100 | ,00 |
| 31/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 27/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 26/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,3300 | 1,2100 | 58 | ,00 |
| 25/7/2018 | 1,2100 | -3,97% | 1,2100 | 1,2100 | 1,2100 | 949 | ,00 |
| 24/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 23/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 484 | ,00 |
| 20/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 19/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 11 | ,00 |
| 18/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 17/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 16/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 13/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 128 | ,00 |
| 12/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 11/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 10/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 09/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 2.500 | ,00 |
| 06/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 05/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 877 | ,00 |
| 04/7/2018 | 1,2600 | -1,56% | 1,2300 | 1,2600 | 1,1800 | 3.100 | ,00 |
| 03/7/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 02/7/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 29/6/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 28/6/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 27/6/2018 | 1,2800 | 0,00% | 1,2900 | 1,2900 | 1,2800 | 394 | ,00 |
| 26/6/2018 | 1,2800 | -6,57% | 1,3000 | 1,3200 | 1,2800 | 6.550 | ,00 |
| 25/6/2018 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 752 | ,00 |
| 22/6/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/6/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 20/6/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 19/6/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 18/6/2018 | 1,3600 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 48 | ,00 |
| 15/6/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 14/6/2018 | 1,3600 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 55 | ,00 |
| 13/6/2018 | 1,3600 | 3,82% | 1,3100 | 1,3600 | 1,3100 | 792 | ,00 |
| 12/6/2018 | 1,3100 | -1,50% | 1,3700 | 1,3700 | 1,3100 | 631 | ,00 |
| 11/6/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 08/6/2018 | 1,3300 | -0,75% | 1,3400 | 1,3400 | 1,3300 | 1.110 | ,00 |
| 07/6/2018 | 1,3400 | 0,00% | 1,3200 | 1,3300 | 1,3200 | 31 | ,00 |
| 06/6/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 05/6/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 04/6/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 01/6/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 31/5/2018 | 1,3400 | 0,00% | 1,3200 | 1,3200 | 1,2900 | 91 | ,00 |
| 30/5/2018 | 1,3400 | -0,74% | 1,3600 | 1,3600 | 1,3400 | 913 | ,00 |
| 29/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 25 | ,00 |
| 25/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 24/5/2018 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3400 | 191 | ,00 |
| 23/5/2018 | 1,3600 | 0,74% | 1,3600 | 1,3700 | 1,3600 | 205 | ,00 |
| 22/5/2018 | 1,3500 | -2,17% | 1,4000 | 1,4000 | 1,3400 | 1.203 | ,00 |
| 21/5/2018 | 1,3800 | -9,80% | 1,4000 | 1,4100 | 1,3800 | 594 | ,00 |
| 18/5/2018 | 1,5300 | 3,38% | 1,5300 | 1,5300 | 1,5300 | 1.000 | ,00 |
| 17/5/2018 | 1,4800 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 7 | ,00 |
| 16/5/2018 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 15/5/2018 | 1,4800 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 66 | ,00 |
| 14/5/2018 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 11/5/2018 | 1,4800 | 8,03% | 1,4800 | 1,4800 | 1,4800 | 300 | ,00 |
| 10/5/2018 | 1,3700 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 55 | ,00 |
| 09/5/2018 | 1,3700 | -2,84% | 1,3400 | 1,4000 | 1,3400 | 2.568 | ,00 |
| 08/5/2018 | 1,4100 | 2,17% | 1,3600 | 1,4500 | 1,3300 | 3.040 | ,00 |
| 07/5/2018 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3700 | 760 | ,00 |
| 04/5/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/5/2018 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,4000 | 1.739 | ,00 |
| 02/5/2018 | 1,4000 | -2,10% | 1,3800 | 1,5400 | 1,3800 | 2.006 | ,00 |
| 30/4/2018 | 1,4300 | 0,70% | 1,4400 | 1,4800 | 1,4300 | 551 | ,00 |
| 27/4/2018 | 1,4200 | -5,33% | 1,4200 | 1,5600 | 1,4100 | 770 | ,00 |
| 26/4/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 25/4/2018 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 100 | ,00 |
| 24/4/2018 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 1.000 | ,00 |
| 23/4/2018 | 1,5000 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 100 | ,00 |
| 20/4/2018 | 1,5000 | -1,32% | 1,5000 | 1,5000 | 1,5000 | 1.500 | ,00 |
| 19/4/2018 | 1,5200 | -6,17% | 1,5200 | 1,5600 | 1,5200 | 6.205 | ,00 |
| 18/4/2018 | 1,6200 | 0,62% | 1,5200 | 1,6200 | 1,5200 | 201 | ,00 |
| 17/4/2018 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 16/4/2018 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 44 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4650 | 8,14 % | 0,0350 | 937.179 |
| ΓΚΜΕΖΖ | 0,4700 | 6,58 % | 0,0290 | 125.681 |
| ΞΥΛΠ | 0,4780 | 4,37 % | 0,0200 | 15 |
| ΠΑΙΡ | 0,9300 | 2,88 % | 0,0260 | 27 |
| ΣΑΝΜΕΖΖ | 0,2000 | 2,67 % | 0,0052 | 132.400 |
| TREK | 2,7650 | 2,35 % | 0,0635 | 850 |
| DIMAND | 10,2500 | 1,99 % | 0,2000 | 5.806 |
| ΝΤΟΠΛΕΡ | 0,8450 | 1,81 % | 0,0150 | 1.700 |
| ΣΕΝΤΡ | 0,3430 | 1,78 % | 0,0060 | 16 |
| ΠΡΟΝΤΕΑ | 6,0000 | 1,69 % | 0,1000 | 1.020 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5520 | -2,42 % | -0,0880 | 9.586.314 |
| MTLN | 41,3800 | -1,43 % | -0,6000 | 3.310.538 |
| ΟΤΕ | 16,9000 | -0,94 % | -0,1600 | 2.489.828 |
| ΑΛΦΑ | 3,4110 | -0,84 % | -0,0290 | 2.274.412 |
| ΠΕΙΡ | 7,0980 | 0,48 % | 0,0340 | 2.038.617 |
| ΔΕΗ | 17,8900 | -0,06 % | -0,0100 | 1.128.579 |
| ΕΤΕ | 13,2800 | -0,08 % | -0,0100 | 1.004.145 |
| ΕΛΧΑ | 3,8500 | 1,32 % | 0,0500 | 768.125 |
| ΟΠΑΠ | 18,5500 | -0,22 % | -0,0400 | 737.996 |
| ΠΕΡΦ | 8,0400 | 1,52 % | 0,1200 | 737.507 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5520 | -2,42 % | 2.695.608 | 9,59εκ. |
| ΦΒΜΕΖΖ | 0,0700 | 1,45 % | 1.552.316 | 108χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4650 | 8,14 % | 937.179 | 426,9χιλ. |
| ΙΝΛΟΤ | 1,0120 | -1,56 % | 667.203 | 678,3χιλ. |
| ΑΛΦΑ | 3,4110 | -0,84 % | 666.389 | 2,27εκ. |
| ΠΕΙΡ | 7,0980 | 0,48 % | 287.973 | 2,04εκ. |
| ΕΛΧΑ | 3,8500 | 1,32 % | 202.883 | 768,1χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,9100 | 1,38 % | 169.834 | 323,1χιλ. |
| ΟΤΕ | 16,9000 | -0,94 % | 146.701 | 2,49εκ. |
| ΣΑΝΜΕΖΖ | 0,2000 | 2,67 % | 132.400 | 26.540 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,0400 | 1,52 % | 90.360 | 0,64 % |
| ΚΑΙΡΟΜΕΖ | 0,4650 | 8,14 % | 937.179 | 0,30 % |
| ΠΡΟΦ | 7,9500 | -1,12 % | 42.047 | 0,17 % |
| ΓΚΜΕΖΖ | 0,4700 | 6,58 % | 125.681 | 0,14 % |
| ΦΒΜΕΖΖ | 0,0700 | 1,45 % | 1.552.316 | 0,12 % |
| ΕΚΤΕΡ | 3,6750 | -0,68 % | 30.470 | 0,11 % |
| ΚΟΥΑΛ | 1,1800 | -1,17 % | 27.502 | 0,10 % |
| EIS | 1,9880 | 0,91 % | 14.080 | 0,09 % |
| ΙΝΤΚΑ | 3,5250 | 1,15 % | 70.874 | 0,08 % |
| ΕΥΡΩΒ | 3,5520 | -2,42 % | 2.695.608 | 0,07 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3700 | -3,14 % | 2.705 | 13,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4650 | 8,14 % | 937.179 | 9,65 % |
| ΛΑΝΑΚ | 1,3200 | -7,69 % | 1.679 | 6,99 % |
| ΓΚΜΕΖΖ | 0,4700 | 6,58 % | 125.681 | 6,35 % |
| ΑΤΕΚ | 1,3200 | 0,00 % | 1.802 | 6,06 % |
| ΝΑΚΑΣ | 3,7200 | -1,59 % | 81 | 4,76 % |
| ΣΑΝΜΕΖΖ | 0,2000 | 2,67 % | 132.400 | 4,62 % |
| ΛΟΓΟΣ | 2,1600 | -2,70 % | 975 | 4,50 % |
| ΠΕΡΦ | 8,0400 | 1,52 % | 90.360 | 4,04 % |
| ΣΕΝΤΡ | 0,3430 | 1,78 % | 16 | 3,86 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|