| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
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 |
|---|---|---|---|---|---|---|---|
| 08/2/2006 | 2,6100 | -3,33% | 2,6200 | 2,6700 | 2,5000 | 4.613 | ,00 |
| 07/2/2006 | 2,7000 | -1,82% | 2,8000 | 2,8000 | 2,7000 | 2.150 | ,00 |
| 06/2/2006 | 2,7500 | 1,10% | 2,7800 | 2,8400 | 2,7400 | 11.431 | ,00 |
| 03/2/2006 | 2,7200 | 0,37% | 2,7900 | 2,8400 | 2,7100 | 11.673 | ,00 |
| 02/2/2006 | 2,7100 | 4,63% | 2,6600 | 2,7800 | 2,6600 | 19.846 | ,00 |
| 01/2/2006 | 2,5900 | 15,11% | 2,2000 | 2,6700 | 2,2000 | 28.898 | ,00 |
| 31/1/2006 | 2,2500 | 9,22% | 2,0200 | 2,2600 | 2,0200 | 15.968 | ,00 |
| 30/1/2006 | 2,0600 | 0,00% | 2,0500 | 2,0600 | 2,0000 | 3.440 | ,00 |
| 27/1/2006 | 2,0600 | -1,90% | 2,0800 | 2,1700 | 2,0600 | 3.245 | ,00 |
| 26/1/2006 | 2,1000 | 6,60% | 1,9700 | 2,1400 | 1,9700 | 11.160 | ,00 |
| 25/1/2006 | 1,9700 | 1,55% | 1,9100 | 1,9700 | 1,9100 | 2.673 | ,00 |
| 24/1/2006 | 1,9400 | 2,11% | 1,9200 | 1,9400 | 1,9200 | 113 | ,00 |
| 23/1/2006 | 1,9000 | -2,06% | 1,9000 | 1,9200 | 1,9000 | 1.220 | ,00 |
| 20/1/2006 | 1,9400 | -1,02% | 1,9600 | 2,0300 | 1,9400 | 4.193 | ,00 |
| 19/1/2006 | 1,9600 | 1,03% | 2,0400 | 2,0400 | 1,9500 | 1.660 | ,00 |
| 18/1/2006 | 1,9400 | -3,00% | 1,9200 | 2,0500 | 1,9200 | 1.755 | ,00 |
| 17/1/2006 | 2,0000 | 0,00% | 1,9500 | 2,0800 | 1,9500 | 2.735 | ,00 |
| 16/1/2006 | 2,0000 | 3,09% | 1,9400 | 2,0000 | 1,9400 | 2.787 | ,00 |
| 13/1/2006 | 1,9400 | -2,51% | 1,9400 | 1,9400 | 1,9400 | 683 | ,00 |
| 12/1/2006 | 1,9900 | 0,51% | 1,9000 | 1,9900 | 1,9000 | 1.607 | ,00 |
| 11/1/2006 | 1,9800 | -1,00% | 1,9200 | 1,9800 | 1,9000 | 5.600 | ,00 |
| 10/1/2006 | 2,0000 | -1,96% | 1,9400 | 2,0000 | 1,9400 | 893 | ,00 |
| 09/1/2006 | 2,0400 | -2,39% | 2,0100 | 2,1100 | 1,9400 | 12.711 | ,00 |
| 05/1/2006 | 2,0900 | 7,73% | 1,8000 | 2,1000 | 1,8000 | 6.416 | ,00 |
| 04/1/2006 | 1,9400 | 8,38% | 1,8000 | 1,9400 | 1,8000 | 7.869 | ,00 |
| 03/1/2006 | 1,7900 | 4,07% | 1,7300 | 1,7900 | 1,7300 | 1.496 | ,00 |
| 02/1/2006 | 1,7200 | 1,18% | 1,7000 | 1,7200 | 1,7000 | 2.639 | ,00 |
| 30/12/2005 | 1,7000 | -2,30% | 1,7100 | 1,7100 | 1,6800 | 315 | ,00 |
| 29/12/2005 | 1,7400 | -2,25% | 1,7600 | 1,7700 | 1,6300 | 1.274 | ,00 |
| 28/12/2005 | 1,7800 | 3,49% | 1,7200 | 1,8300 | 1,7200 | 4.396 | ,00 |
| 27/12/2005 | 1,7200 | 6,83% | 1,6800 | 1,7200 | 1,6500 | 1.072 | ,00 |
| 23/12/2005 | 1,6100 | -1,83% | 1,5500 | 1,7400 | 1,5400 | 1.305 | ,00 |
| 22/12/2005 | 1,6400 | -3,53% | 1,6800 | 1,6800 | 1,6400 | 1.235 | ,00 |
| 21/12/2005 | 1,7000 | 1,80% | 1,7700 | 1,7800 | 1,5900 | 1.535 | ,00 |
| 20/12/2005 | 1,6700 | -2,91% | 1,7600 | 1,7800 | 1,6700 | 1.850 | ,00 |
| 19/12/2005 | 1,7200 | 8,86% | 1,6000 | 1,7300 | 1,6000 | 10.630 | ,00 |
| 16/12/2005 | 1,5800 | -1,25% | 1,5500 | 1,6100 | 1,5500 | 375 | ,00 |
| 15/12/2005 | 1,6000 | 0,00% | 1,5900 | 1,6000 | 1,5800 | 2.175 | ,00 |
| 14/12/2005 | 1,6000 | 0,00% | 1,5700 | 1,6000 | 1,5700 | 1.480 | ,00 |
| 13/12/2005 | 1,6000 | 0,63% | 1,6000 | 1,6000 | 1,5700 | 2.142 | ,00 |
| 12/12/2005 | 1,5900 | -0,62% | 1,6000 | 1,6000 | 1,5900 | 6.030 | ,00 |
| 09/12/2005 | 1,6000 | 3,90% | 1,5900 | 1,6200 | 1,5700 | 5.358 | ,00 |
| 08/12/2005 | 1,5400 | 0,00% | 1,5200 | 1,6000 | 1,5200 | 1.390 | ,00 |
| 07/12/2005 | 1,5400 | 0,00% | 1,6000 | 1,6100 | 1,5400 | 280 | ,00 |
| 06/12/2005 | 1,5400 | -4,94% | 1,5500 | 1,6100 | 1,5400 | 330 | ,00 |
| 05/12/2005 | 1,6200 | 2,53% | 1,5400 | 1,6200 | 1,5400 | 171 | ,00 |
| 02/12/2005 | 1,5800 | 0,00% | 1,6000 | 1,6000 | 1,5800 | 2.000 | ,00 |
| 01/12/2005 | 1,5800 | 3,95% | 1,5100 | 1,6100 | 1,5100 | 1.120 | ,00 |
| 30/11/2005 | 1,5200 | -3,80% | 1,5800 | 1,6400 | 1,5200 | 2.395 | ,00 |
| 29/11/2005 | 1,5800 | -3,66% | 1,5700 | 1,5800 | 1,5700 | 55 | ,00 |
| 28/11/2005 | 1,6400 | 4,46% | 1,6000 | 1,6500 | 1,5800 | 1.496 | ,00 |
| 25/11/2005 | 1,5700 | -3,09% | 1,5500 | 1,6400 | 1,5500 | 310 | ,00 |
| 24/11/2005 | 1,6200 | -2,41% | 1,6200 | 1,6200 | 1,6200 | 252 | ,00 |
| 23/11/2005 | 1,6600 | 1,84% | 1,6200 | 1,6600 | 1,6000 | 1.351 | ,00 |
| 22/11/2005 | 1,6300 | 0,00% | 1,6400 | 1,6400 | 1,6100 | 1.440 | ,00 |
| 21/11/2005 | 1,6300 | -5,23% | 1,7000 | 1,7000 | 1,6300 | 1.300 | ,00 |
| 18/11/2005 | 1,7200 | -1,15% | 1,7000 | 1,7400 | 1,6700 | 1.799 | ,00 |
| 17/11/2005 | 1,7400 | -1,69% | 1,7400 | 1,7700 | 1,7100 | 3.334 | ,00 |
| 16/11/2005 | 1,7700 | -1,12% | 1,7900 | 1,7900 | 1,7100 | 1.889 | ,00 |
| 15/11/2005 | 1,7900 | 0,56% | 1,6900 | 1,8000 | 1,6900 | 1.813 | ,00 |
| 14/11/2005 | 1,7800 | 2,30% | 1,7900 | 1,7900 | 1,7700 | 400 | ,00 |
| 11/11/2005 | 1,7400 | -3,87% | 1,8200 | 1,8200 | 1,7400 | 1.080 | ,00 |
| 10/11/2005 | 1,8100 | 5,85% | 1,7100 | 1,8100 | 1,6600 | 2.180 | ,00 |
| 09/11/2005 | 1,7100 | 3,64% | 1,6200 | 1,7100 | 1,6200 | 640 | ,00 |
| 08/11/2005 | 1,6500 | -3,51% | 1,6800 | 1,7100 | 1,6500 | 1.740 | ,00 |
| 07/11/2005 | 1,7100 | 7,55% | 1,7300 | 1,7300 | 1,6400 | 7.300 | ,00 |
| 04/11/2005 | 1,5900 | -4,22% | 1,6000 | 1,6300 | 1,5600 | 2.835 | ,00 |
| 03/11/2005 | 1,6600 | 5,73% | 1,5900 | 1,6900 | 1,5400 | 5.910 | ,00 |
| 02/11/2005 | 1,5700 | -1,88% | 1,5500 | 1,5700 | 1,5000 | 1.900 | ,00 |
| 01/11/2005 | 1,6000 | 0,00% | 1,5400 | 1,6500 | 1,5400 | 763 | ,00 |
| 31/10/2005 | 1,6000 | 1,27% | 1,6000 | 1,6000 | 1,6000 | 500 | ,00 |
| 27/10/2005 | 1,5800 | -0,63% | 1,6000 | 1,6000 | 1,5800 | 1.050 | ,00 |
| 26/10/2005 | 1,5900 | 3,25% | 1,5800 | 1,5900 | 1,5400 | 1.890 | ,00 |
| 25/10/2005 | 1,5400 | -2,53% | 1,5500 | 1,5500 | 1,5400 | 1.520 | ,00 |
| 24/10/2005 | 1,5800 | 4,64% | 1,5600 | 1,5800 | 1,5500 | 760 | ,00 |
| 21/10/2005 | 1,5100 | -1,31% | 1,5300 | 1,5800 | 1,5100 | 4.340 | ,00 |
| 20/10/2005 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 200 | ,00 |
| 19/10/2005 | 1,5300 | -4,97% | 1,5300 | 1,5300 | 1,4800 | 1.600 | ,00 |
| 18/10/2005 | 1,6100 | 1,90% | 1,6200 | 1,6200 | 1,6100 | 350 | ,00 |
| 17/10/2005 | 1,5800 | -1,86% | 1,5300 | 1,5800 | 1,5300 | 320 | ,00 |
| 14/10/2005 | 1,6100 | 3,21% | 1,6100 | 1,6100 | 1,4600 | 820 | ,00 |
| 13/10/2005 | 1,5600 | 0,65% | 1,5600 | 1,5600 | 1,5600 | 100 | ,00 |
| 12/10/2005 | 1,5500 | 3,33% | 1,5000 | 1,5500 | 1,5000 | 1.290 | ,00 |
| 11/10/2005 | 1,5000 | -5,06% | 1,5300 | 1,5300 | 1,4600 | 1.100 | ,00 |
| 10/10/2005 | 1,5800 | 3,27% | 1,6200 | 1,6200 | 1,5600 | 3.920 | ,00 |
| 07/10/2005 | 1,5300 | -7,27% | 1,6600 | 1,6600 | 1,5200 | 2.600 | ,00 |
| 06/10/2005 | 1,6500 | -6,78% | 1,6700 | 1,6800 | 1,6400 | 3.200 | ,00 |
| 05/10/2005 | 1,7700 | 1,14% | 1,6900 | 1,7700 | 1,6900 | 270 | ,00 |
| 04/10/2005 | 1,7500 | -1,69% | 1,6600 | 1,7800 | 1,6600 | 1.780 | ,00 |
| 03/10/2005 | 1,7800 | -3,78% | 1,8100 | 1,8100 | 1,7800 | 750 | ,00 |
| 30/9/2005 | 1,8500 | -2,12% | 1,7400 | 1,8500 | 1,7400 | 770 | ,00 |
| 29/9/2005 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 28/9/2005 | 1,8900 | 1,07% | 1,8200 | 1,8900 | 1,8100 | 590 | ,00 |
| 27/9/2005 | 1,8700 | -0,53% | 1,9000 | 1,9000 | 1,8100 | 561 | ,00 |
| 26/9/2005 | 1,8800 | 2,73% | 1,8700 | 1,8800 | 1,8700 | 150 | ,00 |
| 23/9/2005 | 1,8300 | 2,23% | 1,7900 | 1,8300 | 1,7200 | 651 | ,00 |
| 22/9/2005 | 1,7900 | 0,00% | 1,7000 | 1,7900 | 1,6600 | 2.730 | ,00 |
| 21/9/2005 | 1,7900 | 0,56% | 1,7800 | 1,8000 | 1,7100 | 310 | ,00 |
| 20/9/2005 | 1,7800 | 1,71% | 1,7000 | 1,9200 | 1,6700 | 10.900 | ,00 |
| 19/9/2005 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 16/9/2005 | 1,7500 | 4,17% | 1,7300 | 1,7500 | 1,7300 | 1.300 | ,00 |
| 15/9/2005 | 1,6800 | -1,75% | 1,6600 | 1,6800 | 1,6600 | 230 | ,00 |
| 14/9/2005 | 1,7100 | 5,56% | 1,6500 | 1,7100 | 1,6400 | 1.167 | ,00 |
| 13/9/2005 | 1,6200 | -3,57% | 1,7700 | 1,7800 | 1,6200 | 958 | ,00 |
| 12/9/2005 | 1,6800 | -2,33% | 1,7300 | 1,7500 | 1,6600 | 800 | ,00 |
| 09/9/2005 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 08/9/2005 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 101 | ,00 |
| 07/9/2005 | 1,7000 | 0,59% | 1,6900 | 1,7000 | 1,6900 | 50 | ,00 |
| 06/9/2005 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 200 | ,00 |
| 05/9/2005 | 1,6900 | -1,17% | 1,6700 | 1,6900 | 1,6700 | 930 | ,00 |
| 02/9/2005 | 1,7100 | -2,29% | 1,7500 | 1,7500 | 1,7100 | 3.060 | ,00 |
| 01/9/2005 | 1,7500 | 0,00% | 1,7600 | 1,7600 | 1,7500 | 1.550 | ,00 |
| 31/8/2005 | 1,7500 | 1,16% | 1,7600 | 1,7600 | 1,7400 | 568 | ,00 |
| 30/8/2005 | 1,7300 | -0,57% | 1,7500 | 1,7500 | 1,7300 | 200 | ,00 |
| 29/8/2005 | 1,7400 | -2,25% | 1,7400 | 1,7500 | 1,7400 | 1.100 | ,00 |
| 26/8/2005 | 1,7800 | 1,71% | 1,7900 | 1,7900 | 1,7800 | 150 | ,00 |
| 25/8/2005 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 24/8/2005 | 1,7500 | -0,57% | 1,6500 | 1,9000 | 1,6500 | 1.810 | ,00 |
| 23/8/2005 | 1,7600 | -7,37% | 1,8800 | 1,8800 | 1,7600 | 990 | ,00 |
| 22/8/2005 | 1,9000 | -2,56% | 1,9500 | 1,9500 | 1,8500 | 3.330 | ,00 |
| 19/8/2005 | 1,9500 | 0,52% | 1,9500 | 1,9500 | 1,9300 | 1.900 | ,00 |
| 18/8/2005 | 1,9400 | 3,19% | 1,8100 | 1,9400 | 1,8100 | 660 | ,00 |
| 17/8/2005 | 1,8800 | -4,08% | 1,8800 | 1,9200 | 1,7900 | 310 | ,00 |
| 16/8/2005 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 12/8/2005 | 1,9600 | 0,51% | 1,9600 | 1,9600 | 1,9600 | 40 | ,00 |
| 11/8/2005 | 1,9500 | 2,63% | 1,9400 | 1,9500 | 1,8800 | 760 | ,00 |
| 10/8/2005 | 1,9000 | 1,06% | 1,9000 | 1,9000 | 1,8400 | 1.400 | ,00 |
| 09/8/2005 | 1,8800 | 0,00% | 1,8100 | 1,8800 | 1,8100 | 153 | ,00 |
| 08/8/2005 | 1,8800 | 1,62% | 1,8900 | 1,9000 | 1,7800 | 660 | ,00 |
| 05/8/2005 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 04/8/2005 | 1,8500 | 1,09% | 1,7400 | 1,8900 | 1,7400 | 1.690 | ,00 |
| 03/8/2005 | 1,8300 | 2,81% | 1,8300 | 1,9000 | 1,8300 | 3.410 | ,00 |
| 02/8/2005 | 1,7800 | 0,00% | 1,7800 | 1,8000 | 1,7800 | 790 | ,00 |
| 01/8/2005 | 1,7800 | -3,26% | 1,7700 | 1,8000 | 1,7600 | 990 | ,00 |
| 29/7/2005 | 1,8400 | -0,54% | 1,9000 | 1,9400 | 1,8400 | 770 | ,00 |
| 28/7/2005 | 1,8500 | -2,63% | 1,8800 | 1,8800 | 1,8200 | 2.220 | ,00 |
| 27/7/2005 | 1,9000 | 1,06% | 1,9000 | 1,9400 | 1,9000 | 3.270 | ,00 |
| 26/7/2005 | 1,8800 | -5,05% | 1,8900 | 1,9000 | 1,8400 | 2.750 | ,00 |
| 25/7/2005 | 1,9800 | 20,00% | 1,7600 | 1,9800 | 1,6900 | 4.300 | ,00 |
| 22/7/2005 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 21/7/2005 | 1,6500 | 3,12% | 1,6300 | 1,6500 | 1,6300 | 1.980 | ,00 |
| 20/7/2005 | 1,6000 | -0,62% | 1,6200 | 1,6200 | 1,6000 | 2.160 | ,00 |
| 19/7/2005 | 1,6100 | -3,01% | 1,6600 | 1,6600 | 1,6100 | 500 | ,00 |
| 18/7/2005 | 1,6600 | -1,78% | 1,6200 | 1,6600 | 1,6200 | 1.310 | ,00 |
| 15/7/2005 | 1,6900 | -0,59% | 1,6500 | 1,6900 | 1,6500 | 820 | ,00 |
| 14/7/2005 | 1,7000 | -2,30% | 1,6400 | 1,7400 | 1,6400 | 1.900 | ,00 |
| 13/7/2005 | 1,7400 | 2,96% | 1,7200 | 1,7900 | 1,7100 | 2.020 | ,00 |
| 12/7/2005 | 1,6900 | -1,17% | 1,6700 | 1,6900 | 1,6300 | 4.130 | ,00 |
| 11/7/2005 | 1,7100 | -4,47% | 1,6700 | 1,7600 | 1,6700 | 3.280 | ,00 |
| 08/7/2005 | 1,7900 | -1,65% | 1,8600 | 1,8700 | 1,7500 | 6.410 | ,00 |
| 07/7/2005 | 1,8200 | -3,19% | 1,9000 | 1,9000 | 1,8100 | 1.880 | ,00 |
| 06/7/2005 | 1,8800 | 18,99% | 1,6500 | 1,8800 | 1,6200 | 6.740 | ,00 |
| 05/7/2005 | 1,5800 | 8,97% | 1,4500 | 1,5800 | 1,4100 | 7.188 | ,00 |
| 04/7/2005 | 1,4500 | -5,84% | 1,4700 | 1,4700 | 1,4500 | 800 | ,00 |
| 01/7/2005 | 1,5400 | 3,36% | 1,4900 | 1,5400 | 1,4500 | 500 | ,00 |
| 30/6/2005 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4900 | 790 | ,00 |
| 29/6/2005 | 1,5000 | -3,85% | 1,5700 | 1,5700 | 1,5000 | 2.240 | ,00 |
| 28/6/2005 | 1,5600 | 1,30% | 1,5600 | 1,5600 | 1,5600 | 750 | ,00 |
| 27/6/2005 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 24/6/2005 | 1,5400 | 0,00% | 1,5200 | 1,5400 | 1,5200 | 70 | ,00 |
| 23/6/2005 | 1,5400 | 0,00% | 1,5400 | 1,6000 | 1,5400 | 930 | ,00 |
| 22/6/2005 | 1,5400 | -1,28% | 1,5600 | 1,5600 | 1,5400 | 270 | ,00 |
| 21/6/2005 | 1,5600 | 1,96% | 1,5000 | 1,5600 | 1,5000 | 770 | ,00 |
| 17/6/2005 | 1,5300 | -4,38% | 1,5900 | 1,5900 | 1,5200 | 3.810 | ,00 |
| 16/6/2005 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5900 | 720 | ,00 |
| 15/6/2005 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/6/2005 | 1,6000 | -0,62% | 1,5600 | 1,6000 | 1,5500 | 835 | ,00 |
| 13/6/2005 | 1,6100 | -3,59% | 1,6300 | 1,6600 | 1,6100 | 2.070 | ,00 |
| 10/6/2005 | 1,6700 | 1,21% | 1,6900 | 1,6900 | 1,6700 | 460 | ,00 |
| 09/6/2005 | 1,6500 | -1,20% | 1,6700 | 1,6700 | 1,6500 | 2.480 | ,00 |
| 08/6/2005 | 1,6700 | -2,91% | 1,6900 | 1,6900 | 1,6600 | 1.960 | ,00 |
| 07/6/2005 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 110 | ,00 |
| 06/6/2005 | 1,7200 | 5,52% | 1,6300 | 1,7200 | 1,6300 | 1.706 | ,00 |
| 03/6/2005 | 1,6300 | -0,61% | 1,6100 | 1,6600 | 1,6100 | 610 | ,00 |
| 02/6/2005 | 1,6400 | 4,46% | 1,5700 | 1,6400 | 1,5700 | 2.880 | ,00 |
| 01/6/2005 | 1,5700 | -1,26% | 1,5800 | 1,5800 | 1,5700 | 612 | ,00 |
| 31/5/2005 | 1,5900 | 0,63% | 1,5800 | 1,5900 | 1,5800 | 520 | ,00 |
| 30/5/2005 | 1,5800 | 0,64% | 1,6000 | 1,6000 | 1,5500 | 780 | ,00 |
| 27/5/2005 | 1,5700 | 0,00% | 1,5600 | 1,5800 | 1,5600 | 2.420 | ,00 |
| 26/5/2005 | 1,5700 | -3,09% | 1,5500 | 1,6000 | 1,5100 | 7.760 | ,00 |
| 25/5/2005 | 1,6200 | 0,00% | 1,6600 | 1,6600 | 1,6000 | 340 | ,00 |
| 24/5/2005 | 1,6200 | 0,00% | 1,6200 | 1,6700 | 1,6200 | 1.528 | ,00 |
| 23/5/2005 | 1,6200 | -2,99% | 1,6300 | 1,6300 | 1,6200 | 90 | ,00 |
| 20/5/2005 | 1,6700 | 2,45% | 1,6200 | 1,6700 | 1,6200 | 2.990 | ,00 |
| 19/5/2005 | 1,6300 | -2,40% | 1,6600 | 1,6700 | 1,6000 | 1.610 | ,00 |
| 18/5/2005 | 1,6700 | 1,83% | 1,6200 | 1,6700 | 1,6100 | 1.660 | ,00 |
| 17/5/2005 | 1,6400 | -1,80% | 1,6500 | 1,6700 | 1,6400 | 4.730 | ,00 |
| 16/5/2005 | 1,6700 | -1,18% | 1,6700 | 1,6700 | 1,6700 | 544 | ,00 |
| 13/5/2005 | 1,6900 | 1,81% | 1,7000 | 1,7000 | 1,6600 | 3.106 | ,00 |
| 12/5/2005 | 1,6600 | -0,60% | 1,6500 | 1,6700 | 1,6400 | 5.340 | ,00 |
| 11/5/2005 | 1,6700 | 0,00% | 1,6400 | 1,6700 | 1,6400 | 210 | ,00 |
| 10/5/2005 | 1,6700 | -1,18% | 1,7000 | 1,7000 | 1,6600 | 3.148 | ,00 |
| 09/5/2005 | 1,6900 | -0,59% | 1,7300 | 1,7300 | 1,6700 | 1.030 | ,00 |
| 06/5/2005 | 1,7000 | 1,80% | 1,6300 | 1,7000 | 1,6300 | 1.200 | ,00 |
| 05/5/2005 | 1,6700 | -1,76% | 1,6500 | 1,7000 | 1,6400 | 1.350 | ,00 |
| 04/5/2005 | 1,7000 | -2,30% | 1,7200 | 1,7500 | 1,6800 | 3.310 | ,00 |
| 03/5/2005 | 1,7400 | -0,57% | 1,8000 | 1,8000 | 1,7300 | 570 | ,00 |
| 28/4/2005 | 1,7500 | -0,57% | 1,7500 | 1,7500 | 1,7500 | 50 | ,00 |
| 27/4/2005 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7600 | 1.410 | ,00 |
| 26/4/2005 | 1,7800 | -1,66% | 1,8100 | 1,8100 | 1,7600 | 2.390 | ,00 |
| 25/4/2005 | 1,8100 | -1,63% | 1,8200 | 1,8200 | 1,8100 | 120 | ,00 |
| 22/4/2005 | 1,8400 | -2,65% | 1,8700 | 1,8700 | 1,8200 | 4.832 | ,00 |
| 21/4/2005 | 1,8900 | -3,57% | 1,8400 | 1,9100 | 1,8400 | 1.090 | ,00 |
| 20/4/2005 | 1,9600 | -1,01% | 1,9400 | 1,9600 | 1,9300 | 140 | ,00 |
| 19/4/2005 | 1,9800 | -1,00% | 1,9300 | 1,9800 | 1,9300 | 700 | ,00 |
| 18/4/2005 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 15/4/2005 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1.500 | ,00 |
| 14/4/2005 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 300 | ,00 |
| 13/4/2005 | 2,0000 | -1,48% | 2,0000 | 2,0600 | 2,0000 | 2.850 | ,00 |
| 12/4/2005 | 2,0300 | -0,49% | 2,0000 | 2,0400 | 2,0000 | 3.450 | ,00 |
| 11/4/2005 | 2,0400 | -0,97% | 2,0000 | 2,0400 | 2,0000 | 900 | ,00 |
| 08/4/2005 | 2,0600 | -0,48% | 1,9400 | 2,0600 | 1,9400 | 420 | ,00 |
| 07/4/2005 | 2,0700 | 1,47% | 2,0000 | 2,1400 | 2,0000 | 520 | ,00 |
| 06/4/2005 | 2,0400 | -2,86% | 2,0500 | 2,0800 | 2,0400 | 3.660 | ,00 |
| 05/4/2005 | 2,1000 | -1,41% | 2,1100 | 2,1600 | 2,1000 | 2.060 | ,00 |
| 04/4/2005 | 2,1300 | -3,18% | 2,1500 | 2,1500 | 2,1200 | 1.000 | ,00 |
| 01/4/2005 | 2,2000 | 2,33% | 2,1100 | 2,2000 | 2,1100 | 1.465 | ,00 |
| 31/3/2005 | 2,1500 | -4,44% | 2,2500 | 2,2500 | 2,1200 | 3.870 | ,00 |
| 30/3/2005 | 2,2500 | -2,60% | 2,3000 | 2,3800 | 2,2500 | 2.551 | ,00 |
| 29/3/2005 | 2,3100 | -6,10% | 2,3700 | 2,3700 | 2,3100 | 2.160 | ,00 |
| 24/3/2005 | 2,4600 | 1,23% | 2,4300 | 2,4600 | 2,4300 | 890 | ,00 |
| 23/3/2005 | 2,4300 | 0,00% | 2,3800 | 2,4300 | 2,3800 | 377 | ,00 |
| 22/3/2005 | 2,4300 | 2,10% | 2,3800 | 2,4500 | 2,3800 | 2.270 | ,00 |
| 21/3/2005 | 2,3800 | -5,56% | 2,4200 | 2,4200 | 2,3700 | 4.555 | ,00 |
| 18/3/2005 | 2,5200 | 1,20% | 2,4400 | 2,5200 | 2,4300 | 345 | ,00 |
| 17/3/2005 | 2,4900 | -0,40% | 2,4800 | 2,5400 | 2,3700 | 1.018 | ,00 |
| 16/3/2005 | 2,5000 | 1,63% | 2,5000 | 2,5800 | 2,5000 | 2.390 | ,00 |
| 15/3/2005 | 2,4600 | -4,28% | 2,4800 | 2,4800 | 2,4600 | 650 | ,00 |
| 11/3/2005 | 2,5700 | 1,18% | 2,5900 | 2,5900 | 2,4500 | 1.184 | ,00 |
| 10/3/2005 | 2,5400 | -2,31% | 2,4600 | 2,5400 | 2,4600 | 978 | ,00 |
| 09/3/2005 | 2,6000 | -0,76% | 2,6000 | 2,6000 | 2,6000 | 100 | ,00 |
| 08/3/2005 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 07/3/2005 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 1.500 | ,00 |
| 04/3/2005 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 1.200 | ,00 |
| 03/3/2005 | 2,6200 | -2,24% | 2,6800 | 2,6800 | 2,5900 | 2.640 | ,00 |
| 02/3/2005 | 2,6800 | -0,74% | 2,6500 | 2,6900 | 2,4600 | 5.928 | ,00 |
| 01/3/2005 | 2,7000 | -1,82% | 2,7100 | 2,7100 | 2,7000 | 1.868 | ,00 |
| 28/2/2005 | 2,7500 | -3,17% | 2,8400 | 2,8400 | 2,7500 | 31.216 | ,00 |
| 25/2/2005 | 2,8400 | -0,35% | 2,7500 | 2,8400 | 2,6300 | 1.100 | ,00 |
| 24/2/2005 | 2,8500 | 3,64% | 2,7500 | 2,8500 | 2,7500 | 3.759 | ,00 |
| 23/2/2005 | 2,7500 | -0,36% | 2,8200 | 2,8200 | 2,7500 | 2.810 | ,00 |
| 22/2/2005 | 2,7600 | 2,60% | 2,7600 | 2,8000 | 2,7600 | 774 | ,00 |
| 21/2/2005 | 2,6900 | -5,28% | 2,8400 | 2,8400 | 2,6900 | 2.060 | ,00 |
| 18/2/2005 | 2,8400 | 1,43% | 2,7900 | 2,8400 | 2,7900 | 550 | ,00 |
| 17/2/2005 | 2,8000 | 0,36% | 2,7800 | 2,8000 | 2,7800 | 280 | ,00 |
| 16/2/2005 | 2,7900 | -1,41% | 2,7500 | 2,8500 | 2,7500 | 1.750 | ,00 |
| 15/2/2005 | 2,8300 | 0,00% | 2,8200 | 2,8400 | 2,7700 | 1.410 | ,00 |
| 14/2/2005 | 2,8300 | -0,70% | 2,8300 | 2,8300 | 2,8300 | 1.120 | ,00 |
| 11/2/2005 | 2,8500 | 2,89% | 2,7400 | 2,8500 | 2,7400 | 690 | ,00 |
| 10/2/2005 | 2,7700 | -3,15% | 2,7800 | 2,8900 | 2,7700 | 2.170 | ,00 |
| 09/2/2005 | 2,8600 | -0,35% | 2,7800 | 2,8700 | 2,7800 | 431 | ,00 |
| 08/2/2005 | 2,8700 | 0,70% | 2,8400 | 2,8700 | 2,8400 | 550 | ,00 |
| 07/2/2005 | 2,8500 | 0,35% | 2,8400 | 2,8500 | 2,8100 | 5.650 | ,00 |
| 04/2/2005 | 2,8400 | 2,53% | 2,7600 | 2,8400 | 2,7600 | 2.820 | ,00 |
| 03/2/2005 | 2,7700 | 0,73% | 2,7400 | 2,7700 | 2,7100 | 2.640 | ,00 |
| 02/2/2005 | 2,7500 | -3,17% | 2,8000 | 2,8000 | 2,7500 | 4.800 | ,00 |
| 01/2/2005 | 2,8400 | -3,07% | 2,8400 | 2,8400 | 2,8400 | 11 | ,00 |
| 31/1/2005 | 2,9300 | 1,38% | 2,9700 | 3,0200 | 2,9100 | 38.610 | ,00 |
| 28/1/2005 | 2,8900 | 3,58% | 2,8300 | 2,9000 | 2,8300 | 6.510 | ,00 |
| 27/1/2005 | 2,7900 | -1,06% | 2,8300 | 2,8500 | 2,7400 | 2.310 | ,00 |
| 26/1/2005 | 2,8200 | 0,71% | 2,8000 | 2,8200 | 2,7700 | 2.872 | ,00 |
| 25/1/2005 | 2,8000 | 0,00% | 2,7200 | 2,8000 | 2,7100 | 5.013 | ,00 |
| 24/1/2005 | 2,8000 | 0,00% | 2,6600 | 2,8000 | 2,6600 | 2.694 | ,00 |
| 21/1/2005 | 2,8000 | -0,71% | 2,8200 | 2,8200 | 2,7500 | 1.550 | ,00 |
| 20/1/2005 | 2,8200 | 2,92% | 2,7700 | 2,8200 | 2,7500 | 3.870 | ,00 |
| 19/1/2005 | 2,7400 | 0,00% | 2,7400 | 2,7800 | 2,7400 | 1.990 | ,00 |
| 18/1/2005 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 3.006 | ,00 |
| 17/1/2005 | 2,7400 | 1,11% | 2,7100 | 2,7600 | 2,7100 | 650 | ,00 |
| 14/1/2005 | 2,7100 | -1,09% | 2,6500 | 2,7200 | 2,6500 | 1.030 | ,00 |
| 13/1/2005 | 2,7400 | -0,36% | 2,6500 | 2,7400 | 2,6500 | 540 | ,00 |
| 12/1/2005 | 2,7500 | 3,00% | 2,7500 | 2,7500 | 2,6500 | 850 | ,00 |
| 11/1/2005 | 2,6700 | -0,74% | 2,6500 | 2,6700 | 2,6500 | 2.123 | ,00 |
| 10/1/2005 | 2,6900 | -2,18% | 2,7300 | 2,7300 | 2,6900 | 5.634 | ,00 |
| 07/1/2005 | 2,7500 | -2,83% | 2,7600 | 2,7600 | 2,7500 | 7.207 | ,00 |
| 05/1/2005 | 2,8300 | 0,00% | 2,7500 | 2,8300 | 2,7500 | 5.770 | ,00 |
| 04/1/2005 | 2,8300 | -2,41% | 2,8700 | 2,8700 | 2,7500 | 1.742 | ,00 |
| 03/1/2005 | 2,9000 | 5,07% | 2,7400 | 2,9000 | 2,7400 | 3.720 | ,00 |
| 31/12/2004 | 2,7600 | -0,72% | 2,7600 | 2,7600 | 2,7600 | 100 | ,00 |
| 30/12/2004 | 2,7800 | -0,36% | 2,7500 | 2,7800 | 2,7500 | 1.003 | ,00 |
| 29/12/2004 | 2,7900 | -0,36% | 2,7900 | 2,8200 | 2,7900 | 600 | ,00 |
| 28/12/2004 | 2,8000 | 1,08% | 2,6200 | 2,8000 | 2,6200 | 1.160 | ,00 |
| 27/12/2004 | 2,7700 | 1,09% | 2,6500 | 2,7700 | 2,6500 | 1.140 | ,00 |
| 24/12/2004 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 23/12/2004 | 2,7400 | -0,36% | 2,7500 | 2,8000 | 2,7000 | 1.320 | ,00 |
| 22/12/2004 | 2,7500 | 0,00% | 2,7000 | 2,7500 | 2,7000 | 600 | ,00 |
| 21/12/2004 | 2,7500 | 0,00% | 2,7500 | 2,7600 | 2,7500 | 700 | ,00 |
| 20/12/2004 | 2,7500 | -4,84% | 2,7500 | 2,8600 | 2,7500 | 1.855 | ,00 |
| 17/12/2004 | 2,8900 | -0,34% | 2,8800 | 2,8900 | 2,8800 | 800 | ,00 |
| 16/12/2004 | 2,9000 | 0,69% | 2,8900 | 2,9000 | 2,8800 | 1.040 | ,00 |
| 15/12/2004 | 2,8800 | -0,35% | 2,7500 | 2,8800 | 2,7500 | 230 | ,00 |
| 14/12/2004 | 2,8900 | 1,40% | 2,8500 | 2,8900 | 2,7500 | 740 | ,00 |
| 13/12/2004 | 2,8500 | 0,35% | 2,8400 | 2,8500 | 2,8400 | 960 | ,00 |
| 10/12/2004 | 2,8400 | -2,41% | 2,8000 | 2,8400 | 2,8000 | 2.586 | ,00 |
| 09/12/2004 | 2,9100 | 1,39% | 2,7800 | 2,9300 | 2,7700 | 1.288 | ,00 |
| 08/12/2004 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | ,00 | |
| 07/12/2004 | 2,8700 | -1,37% | 2,9200 | 2,9400 | 2,7800 | 1.800 | ,00 |
| 06/12/2004 | 2,9100 | 3,56% | 2,7600 | 2,9400 | 2,7600 | 1.736 | ,00 |
| 03/12/2004 | 2,8100 | -1,06% | 2,8500 | 2,8600 | 2,7100 | 1.490 | ,00 |
| 02/12/2004 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 01/12/2004 | 2,8400 | 0,00% | 2,7600 | 2,8400 | 2,7500 | 3.480 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|