| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
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 |
|---|---|---|---|---|---|---|---|
| 13/4/2018 | 1,6100 | 0,00% | 1,6000 | 1,6100 | 1,6000 | 35 | ,00 |
| 12/4/2018 | 1,6100 | -1,23% | 1,6300 | 1,6300 | 1,6000 | 3.468 | ,00 |
| 11/4/2018 | 1,6300 | -2,40% | 1,5700 | 1,6300 | 1,5200 | 12.236 | ,00 |
| 10/4/2018 | 1,6700 | -1,18% | 1,6700 | 1,6700 | 1,6700 | 2.500 | ,00 |
| 05/4/2018 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 04/4/2018 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 03/4/2018 | 1,6900 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 20 | ,00 |
| 29/3/2018 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 28/3/2018 | 1,6900 | 1,81% | 1,6800 | 1,6900 | 1,6800 | 200 | ,00 |
| 27/3/2018 | 1,6600 | 4,40% | 1,6900 | 1,6900 | 1,6600 | 250 | ,00 |
| 26/3/2018 | 1,5900 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 80 | ,00 |
| 23/3/2018 | 1,5900 | -5,92% | 1,5900 | 1,7000 | 1,5900 | 261 | ,00 |
| 22/3/2018 | 1,6900 | -0,59% | 1,6800 | 1,7200 | 1,6100 | 10.194 | ,00 |
| 21/3/2018 | 1,7000 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 6 | ,00 |
| 20/3/2018 | 1,7000 | 3,66% | 1,6900 | 1,7000 | 1,6900 | 221 | ,00 |
| 19/3/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 16/3/2018 | 1,6400 | -1,80% | 1,6700 | 1,6700 | 1,5900 | 3.215 | ,00 |
| 15/3/2018 | 1,6700 | 1,21% | 1,6100 | 1,6700 | 1,6100 | 1.500 | ,00 |
| 14/3/2018 | 1,6500 | 2,48% | 1,6100 | 1,6500 | 1,6100 | 880 | ,00 |
| 13/3/2018 | 1,6100 | 1,26% | 1,5700 | 1,6400 | 1,5400 | 4.188 | ,00 |
| 12/3/2018 | 1,5900 | -1,24% | 1,4800 | 1,5900 | 1,4500 | 2.053 | ,00 |
| 09/3/2018 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 08/3/2018 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 15 | ,00 |
| 07/3/2018 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 20 | ,00 |
| 06/3/2018 | 1,6100 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 70 | ,00 |
| 05/3/2018 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 02/3/2018 | 1,6100 | -0,62% | 1,5100 | 1,6200 | 1,5100 | 1.174 | ,00 |
| 01/3/2018 | 1,6200 | -7,43% | 1,6200 | 1,6200 | 1,6200 | 500 | ,00 |
| 28/2/2018 | 1,7500 | 1,74% | 1,7500 | 1,7500 | 1,7200 | 3.711 | ,00 |
| 27/2/2018 | 1,7200 | -0,58% | 1,7300 | 1,7300 | 1,6500 | 340 | ,00 |
| 26/2/2018 | 1,7300 | 8,12% | 1,6200 | 1,7300 | 1,6200 | 3.640 | ,00 |
| 23/2/2018 | 1,6000 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 5 | ,00 |
| 22/2/2018 | 1,6000 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 5 | ,00 |
| 21/2/2018 | 1,6000 | -9,09% | 1,6800 | 1,6800 | 1,6000 | 405 | ,00 |
| 20/2/2018 | 1,7600 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 5 | ,00 |
| 16/2/2018 | 1,7600 | 0,00% | 1,7200 | 1,7200 | 1,6400 | 75 | ,00 |
| 15/2/2018 | 1,7600 | 0,00% | 1,7400 | 1,7400 | 1,7200 | 40 | ,00 |
| 14/2/2018 | 1,7600 | -1,68% | 1,6600 | 1,7600 | 1,6500 | 2.220 | ,00 |
| 13/2/2018 | 1,7900 | -0,56% | 1,7900 | 1,7900 | 1,7900 | 700 | ,00 |
| 12/2/2018 | 1,8000 | -0,55% | 1,8000 | 1,8100 | 1,8000 | 1.000 | ,00 |
| 09/2/2018 | 1,8100 | 4,62% | 1,6800 | 1,8200 | 1,6800 | 7.224 | ,00 |
| 08/2/2018 | 1,7300 | -2,81% | 1,7800 | 1,7800 | 1,6800 | 1.000 | ,00 |
| 07/2/2018 | 1,7800 | 5,95% | 1,6800 | 1,7800 | 1,6800 | 11.934 | ,00 |
| 06/2/2018 | 1,6800 | 9,09% | 1,5700 | 1,6900 | 1,5500 | 19.709 | ,00 |
| 05/2/2018 | 1,5400 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 50 | ,00 |
| 02/2/2018 | 1,5400 | 2,67% | 1,5300 | 1,5400 | 1,5300 | 275 | ,00 |
| 01/2/2018 | 1,5000 | 5,63% | 1,4700 | 1,5000 | 1,4500 | 15.771 | ,00 |
| 31/1/2018 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 500 | ,00 |
| 30/1/2018 | 1,4000 | -5,41% | 1,4700 | 1,4700 | 1,3900 | 375 | ,00 |
| 29/1/2018 | 1,4800 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 50 | ,00 |
| 26/1/2018 | 1,4800 | 4,23% | 1,4700 | 1,4800 | 1,4700 | 1.750 | ,00 |
| 25/1/2018 | 1,4200 | -2,74% | 1,4600 | 1,4600 | 1,4000 | 1.915 | ,00 |
| 24/1/2018 | 1,4600 | -1,35% | 1,4600 | 1,4600 | 1,4300 | 3.024 | ,00 |
| 23/1/2018 | 1,4800 | 4,23% | 1,4200 | 1,4900 | 1,4200 | 260 | ,00 |
| 22/1/2018 | 1,4200 | 9,23% | 1,3400 | 1,4300 | 1,3400 | 6.016 | ,00 |
| 19/1/2018 | 1,3000 | 2,36% | 1,2900 | 1,3000 | 1,2900 | 2.570 | ,00 |
| 18/1/2018 | 1,2700 | 0,00% | 1,2700 | 1,3000 | 1,2500 | 2.360 | ,00 |
| 17/1/2018 | 1,2700 | 4,10% | 1,2400 | 1,2700 | 1,2400 | 649 | ,00 |
| 16/1/2018 | 1,2200 | 0,00% | 1,2400 | 1,2400 | 1,2200 | 250 | ,00 |
| 15/1/2018 | 1,2200 | -1,61% | 1,2300 | 1,2300 | 1,2200 | 350 | ,00 |
| 12/1/2018 | 1,2400 | 3,33% | 1,2100 | 1,2700 | 1,2100 | 1.511 | ,00 |
| 11/1/2018 | 1,2000 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 100 | ,00 |
| 10/1/2018 | 1,2000 | -4,76% | 1,2600 | 1,2600 | 1,2000 | 227 | ,00 |
| 09/1/2018 | 1,2600 | 2,44% | 1,2200 | 1,2600 | 1,2200 | 1.788 | ,00 |
| 08/1/2018 | 1,2300 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 62 | ,00 |
| 05/1/2018 | 1,2300 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 70 | ,00 |
| 04/1/2018 | 1,2300 | 0,00% | 1,2100 | 1,2300 | 1,2000 | 1.130 | ,00 |
| 03/1/2018 | 1,2300 | 3,36% | 1,2100 | 1,2500 | 1,2100 | 300 | ,00 |
| 02/1/2018 | 1,1900 | 3,48% | 1,1700 | 1,2000 | 1,1500 | 722 | ,00 |
| 29/12/2017 | 1,1500 | -3,36% | 1,2000 | 1,3000 | 1,1500 | 6.850 | ,00 |
| 28/12/2017 | 1,1900 | -4,03% | 1,1500 | 1,2500 | 1,1500 | 3.200 | ,00 |
| 27/12/2017 | 1,2400 | 0,00% | 1,1200 | 1,2500 | 1,1200 | 2.931 | ,00 |
| 22/12/2017 | 1,2400 | -0,80% | 1,2400 | 1,2400 | 1,2400 | 300 | ,00 |
| 21/12/2017 | 1,2500 | 1,63% | 1,2300 | 1,2500 | 1,1300 | 344 | ,00 |
| 20/12/2017 | 1,2300 | 3,36% | 1,1500 | 1,2300 | 1,1500 | 340 | ,00 |
| 19/12/2017 | 1,1900 | 0,85% | 1,2000 | 1,2500 | 1,1700 | 3.050 | ,00 |
| 18/12/2017 | 1,1800 | -4,84% | 1,2400 | 1,2400 | 1,1200 | 1.320 | ,00 |
| 15/12/2017 | 1,2400 | 6,90% | 1,2400 | 1,2400 | 1,2400 | 200 | ,00 |
| 14/12/2017 | 1,1600 | 9,43% | 1,1400 | 1,1600 | 1,1400 | 966 | ,00 |
| 13/12/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/12/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/12/2017 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 200 | ,00 |
| 08/12/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 07/12/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 06/12/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 05/12/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 04/12/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 01/12/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 100 | ,00 |
| 30/11/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 29/11/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 28/11/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/11/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 24/11/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 23/11/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 76 | ,00 |
| 22/11/2017 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 100 | ,00 |
| 21/11/2017 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 24 | ,00 |
| 20/11/2017 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 150 | ,00 |
| 17/11/2017 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 125 | ,00 |
| 16/11/2017 | 1,0300 | 13,19% | 1,0300 | 1,0300 | 1,0300 | 199 | ,00 |
| 15/11/2017 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 14/11/2017 | 0,9100 | -6,19% | 0,9100 | 0,9100 | 0,9100 | 500 | ,00 |
| 13/11/2017 | 0,9700 | -3,96% | 0,9700 | 0,9700 | 0,9700 | 50 | ,00 |
| 10/11/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 09/11/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 08/11/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 07/11/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 06/11/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 03/11/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 02/11/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 01/11/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 50 | ,00 |
| 31/10/2017 | 1,0100 | 3,06% | 1,0100 | 1,0100 | 1,0100 | 126 | 127,26 |
| 30/10/2017 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 27/10/2017 | 0,9800 | -2,97% | 0,9800 | 0,9800 | 0,9800 | 220 | ,00 |
| 26/10/2017 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 100 | ,00 |
| 25/10/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 24/10/2017 | 1,0000 | 1,21% | 1,0000 | 1,0000 | 1,0000 | 100 | ,00 |
| 23/10/2017 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 20/10/2017 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 19/10/2017 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 18/10/2017 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 17/10/2017 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | 500 | ,00 |
| 16/10/2017 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | 50 | ,00 |
| 13/10/2017 | 0,9880 | 8,57% | 0,9880 | 0,9880 | 0,9880 | 100 | ,00 |
| 12/10/2017 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 11 | ,00 |
| 11/10/2017 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 10/10/2017 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 09/10/2017 | 0,9100 | -0,55% | 0,9110 | 0,9110 | 0,9100 | 1.300 | ,00 |
| 06/10/2017 | 0,9150 | 0,00% | 0,9150 | 0,9150 | 0,9150 | ,00 | |
| 05/10/2017 | 0,9150 | 0,00% | 0,9150 | 0,9150 | 0,9150 | ,00 | |
| 04/10/2017 | 0,9150 | 0,00% | 0,9150 | 0,9150 | 0,9150 | 200 | ,00 |
| 03/10/2017 | 0,9150 | 0,00% | 0,9150 | 0,9150 | 0,9150 | ,00 | |
| 02/10/2017 | 0,9150 | -0,76% | 0,9220 | 0,9220 | 0,9100 | 1.500 | ,00 |
| 29/9/2017 | 0,9220 | -7,80% | 0,9220 | 0,9220 | 0,9220 | 1.102 | ,00 |
| 28/9/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/9/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/9/2017 | 1,0000 | 6,38% | 0,9990 | 1,0000 | 0,9990 | 500 | ,00 |
| 25/9/2017 | 0,9400 | 4,10% | 0,9400 | 0,9400 | 0,9400 | 100 | ,00 |
| 22/9/2017 | 0,9030 | 0,00% | 0,9030 | 0,9030 | 0,9030 | ,00 | |
| 21/9/2017 | 0,9030 | -9,70% | 0,9030 | 0,9030 | 0,9030 | 651 | ,00 |
| 20/9/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/9/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/9/2017 | 1,0000 | -16,67% | 1,0000 | 1,0000 | 1,0000 | 69 | ,00 |
| 15/9/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 10 | ,00 |
| 14/9/2017 | 1,2000 | 20,00% | 1,2000 | 1,2000 | 1,2000 | 4 | ,00 |
| 13/9/2017 | 1,0000 | 5,04% | 1,0000 | 1,0000 | 1,0000 | 16 | ,00 |
| 12/9/2017 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 11/9/2017 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 08/9/2017 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 07/9/2017 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 06/9/2017 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 05/9/2017 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 04/9/2017 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 01/9/2017 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 31/8/2017 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 30/8/2017 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 29/8/2017 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 28/8/2017 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 25/8/2017 | 0,9520 | -20,00% | 0,9520 | 0,9520 | 0,9520 | 17 | ,00 |
| 24/8/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 23/8/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 22/8/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 21/8/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 18/8/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 17/8/2017 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 16/8/2017 | 1,1900 | 3,48% | 1,1900 | 1,1900 | 1,1900 | 70 | ,00 |
| 14/8/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 11/8/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 10/8/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 09/8/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 08/8/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 07/8/2017 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 72 | ,00 |
| 04/8/2017 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 03/8/2017 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 02/8/2017 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 01/8/2017 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 31/7/2017 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 28/7/2017 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 100 | ,00 |
| 27/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 26/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 25/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 24/7/2017 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1300 | 85 | ,00 |
| 21/7/2017 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 20/7/2017 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1200 | 170 | ,00 |
| 19/7/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 18/7/2017 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 989 | ,00 |
| 17/7/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 50 | ,00 |
| 14/7/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 13/7/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 12/7/2017 | 1,0900 | 11,79% | 1,0900 | 1,0900 | 1,0900 | 50 | ,00 |
| 11/7/2017 | 0,9750 | -11,36% | 0,9750 | 0,9750 | 0,9750 | 110 | ,00 |
| 10/7/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 07/7/2017 | 1,1000 | 13,40% | 1,1000 | 1,1000 | 1,1000 | 12 | ,00 |
| 06/7/2017 | 0,9700 | -2,02% | 0,9700 | 0,9700 | 0,9700 | 110 | ,00 |
| 05/7/2017 | 0,9900 | 2,59% | 0,9900 | 0,9900 | 0,9900 | 220 | ,00 |
| 04/7/2017 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 03/7/2017 | 0,9650 | -15,35% | 0,9300 | 1,0000 | 0,9300 | 399 | ,00 |
| 30/6/2017 | 1,1400 | 6,54% | 0,9240 | 1,1500 | 0,9240 | 1.170 | ,00 |
| 29/6/2017 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 28/6/2017 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 27/6/2017 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 26/6/2017 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 23/6/2017 | 1,0700 | -16,41% | 1,0700 | 1,0700 | 1,0700 | 50 | ,00 |
| 22/6/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 21/6/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 20/6/2017 | 1,2800 | 11,30% | 1,2800 | 1,2800 | 1,2800 | 200 | ,00 |
| 19/6/2017 | 1,1500 | 6,48% | 1,1500 | 1,1500 | 1,1500 | 45 | ,00 |
| 16/6/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 15/6/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 14/6/2017 | 1,0800 | 11,46% | 1,0800 | 1,0800 | 1,0800 | 1 | ,00 |
| 13/6/2017 | 0,9690 | 0,00% | 0,9690 | 0,9690 | 0,9690 | ,00 | |
| 12/6/2017 | 0,9690 | 2,00% | 0,9500 | 1,1400 | 0,9500 | 49 | ,00 |
| 09/6/2017 | 0,9500 | -8,65% | 0,9500 | 0,9500 | 0,9500 | 11 | ,00 |
| 08/6/2017 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 07/6/2017 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 06/6/2017 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 02/6/2017 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 01/6/2017 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 31/5/2017 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 30/5/2017 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 100 | ,00 |
| 29/5/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 26/5/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.414 | ,00 |
| 25/5/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 24/5/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 23/5/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 22/5/2017 | 1,0500 | 2,94% | 1,0500 | 1,0500 | 1,0500 | 2 | ,00 |
| 19/5/2017 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 18/5/2017 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 17/5/2017 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 1,0200 | 100 | ,00 |
| 16/5/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 15/5/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 3.000 | ,00 |
| 12/5/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 11/5/2017 | 1,0000 | -0,99% | 1,0000 | 1,0100 | 1,0000 | 1.420 | ,00 |
| 10/5/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 1.380 | ,00 |
| 09/5/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 3.799 | ,00 |
| 08/5/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 05/5/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 2.000 | ,00 |
| 04/5/2017 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 1.150 | ,00 |
| 03/5/2017 | 1,0000 | 8,58% | 1,0000 | 1,0000 | 1,0000 | 2.000 | ,00 |
| 02/5/2017 | 0,9210 | 0,00% | 0,9210 | 0,9210 | 0,9210 | 100 | ,00 |
| 28/4/2017 | 0,9210 | -7,90% | 0,9210 | 0,9210 | 0,9210 | 120 | ,00 |
| 27/4/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/4/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/4/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 300 | ,00 |
| 24/4/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 21/4/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/4/2017 | 1,0000 | 7,18% | 1,0000 | 1,0000 | 1,0000 | 949 | ,00 |
| 19/4/2017 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 18/4/2017 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 13/4/2017 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 12/4/2017 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 11/4/2017 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 10/4/2017 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 07/4/2017 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 06/4/2017 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 05/4/2017 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 04/4/2017 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 03/4/2017 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 31/3/2017 | 0,9330 | 0,00% | 0,9330 | 0,9330 | 0,9330 | ,00 | |
| 30/3/2017 | 0,9330 | -6,70% | 1,0000 | 1,0000 | 0,9000 | 114 | ,00 |
| 29/3/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 28/3/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/3/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 24/3/2017 | 1,0000 | 5,26% | 0,8370 | 1,0400 | 0,8370 | 61 | ,00 |
| 23/3/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 22/3/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 21/3/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 20/3/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 17/3/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 88 | ,00 |
| 16/3/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 15/3/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 14/3/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 13/3/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 400 | ,00 |
| 10/3/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 09/3/2017 | 0,9500 | 1,82% | 0,9500 | 0,9500 | 0,9500 | 275 | ,00 |
| 08/3/2017 | 0,9330 | 0,11% | 0,9320 | 1,0300 | 0,9320 | 4.149 | ,00 |
| 07/3/2017 | 0,9320 | 0,00% | 0,9320 | 0,9320 | 0,9320 | ,00 | |
| 06/3/2017 | 0,9320 | -11,24% | 0,9320 | 0,9320 | 0,9320 | 55 | ,00 |
| 03/3/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 02/3/2017 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 01/3/2017 | 1,0500 | 10,53% | 1,0500 | 1,0500 | 1,0500 | 246 | ,00 |
| 28/2/2017 | 0,9500 | 10,47% | 0,9500 | 0,9500 | 0,9500 | 704 | ,00 |
| 24/2/2017 | 0,8600 | -18,10% | 0,8600 | 0,8600 | 0,8600 | 77 | ,00 |
| 23/2/2017 | 1,0500 | 5,00% | 1,0500 | 1,0500 | 1,0500 | 100 | ,00 |
| 22/2/2017 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 1.080 | ,00 |
| 21/2/2017 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 20/2/2017 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 17/2/2017 | 1,0200 | -1,92% | 0,9500 | 1,0700 | 0,9500 | 177 | ,00 |
| 16/2/2017 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 399 | ,00 |
| 15/2/2017 | 1,0400 | 4,00% | 1,0400 | 1,0400 | 1,0400 | 9 | ,00 |
| 14/2/2017 | 1,0000 | 4,17% | 1,0000 | 1,0000 | 1,0000 | 100 | ,00 |
| 13/2/2017 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 10/2/2017 | 0,9600 | -3,13% | 0,9600 | 0,9600 | 0,9600 | 11 | ,00 |
| 09/2/2017 | 0,9910 | 0,00% | 0,9910 | 0,9910 | 0,9910 | ,00 | |
| 08/2/2017 | 0,9910 | 0,00% | 0,9910 | 0,9910 | 0,9910 | ,00 | |
| 07/2/2017 | 0,9910 | 0,00% | 0,9910 | 0,9910 | 0,9910 | ,00 | |
| 06/2/2017 | 0,9910 | 0,61% | 0,9910 | 0,9910 | 0,9910 | 200 | ,00 |
| 03/2/2017 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 02/2/2017 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 01/2/2017 | 0,9850 | -2,48% | 0,9850 | 0,9850 | 0,9850 | 129 | ,00 |
| 31/1/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|