| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΛΑΝΑΚ | 1,3500 | -4,26 % | -0,0600 | 15 |
| ΦΡΛΚ | 4,4650 | -3,67 % | -0,1700 | 120.999 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.125 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΚΑΙΡΟΜΕΖ | 0,4105 | -2,26 % | -0,0095 | 385.350 |
| ΓΚΜΕΖΖ | 0,4820 | -2,23 % | -0,0110 | 53.102 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
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 |
|---|---|---|---|---|---|---|---|
| 25/7/2014 | 2,1200 | 7,07% | 2,1000 | 2,1200 | 2,1000 | 524 | ,00 |
| 24/7/2014 | 1,9800 | -0,50% | 1,9500 | 1,9800 | 1,9500 | 400 | ,00 |
| 23/7/2014 | 1,9900 | -1,00% | 1,9900 | 1,9900 | 1,9900 | 600 | ,00 |
| 22/7/2014 | 2,0100 | -0,99% | 2,0300 | 2,1300 | 1,9400 | 2.319 | ,00 |
| 21/7/2014 | 2,0300 | -4,25% | 1,9700 | 2,0700 | 1,9100 | 4.120 | ,00 |
| 18/7/2014 | 2,1200 | -0,47% | 2,0100 | 2,1200 | 2,0100 | 352 | ,00 |
| 17/7/2014 | 2,1300 | -0,93% | 2,1500 | 2,2000 | 2,0300 | 3.995 | ,00 |
| 16/7/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 15/7/2014 | 2,1500 | 0,00% | 2,0000 | 2,1500 | 2,0000 | 1.400 | ,00 |
| 14/7/2014 | 2,1500 | -2,27% | 2,1500 | 2,1500 | 2,1500 | 652 | ,00 |
| 11/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 10/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 09/7/2014 | 2,2000 | 2,33% | 2,2000 | 2,2000 | 2,2000 | 165 | ,00 |
| 08/7/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 07/7/2014 | 2,1500 | 0,94% | 2,1500 | 2,1500 | 2,1500 | 148 | ,00 |
| 04/7/2014 | 2,1300 | 1,43% | 2,1000 | 2,1400 | 2,1000 | 242 | ,00 |
| 03/7/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 02/7/2014 | 2,1000 | 2,44% | 2,0500 | 2,1700 | 2,0500 | 1.530 | ,00 |
| 01/7/2014 | 2,0500 | -1,91% | 2,0900 | 2,0900 | 2,0500 | 210 | ,00 |
| 30/6/2014 | 2,0900 | 1,46% | 2,1000 | 2,1100 | 2,0700 | 1.500 | ,00 |
| 27/6/2014 | 2,0600 | -0,96% | 2,0000 | 2,0600 | 2,0000 | 424 | ,00 |
| 26/6/2014 | 2,0800 | -0,48% | 2,1100 | 2,1100 | 2,0000 | 1.725 | ,00 |
| 25/6/2014 | 2,0900 | 0,00% | 2,1400 | 2,1400 | 2,0900 | 148 | ,00 |
| 24/6/2014 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 23/6/2014 | 2,0900 | -4,57% | 2,0000 | 2,0900 | 2,0000 | 1.650 | ,00 |
| 20/6/2014 | 2,1900 | 1,86% | 2,1500 | 2,1900 | 2,0000 | 2.220 | ,00 |
| 19/6/2014 | 2,1500 | 0,00% | 2,1500 | 2,1600 | 2,1500 | 196 | ,00 |
| 18/6/2014 | 2,1500 | -2,27% | 2,1500 | 2,1500 | 2,1500 | 975 | ,00 |
| 17/6/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 16/6/2014 | 2,2000 | 7,32% | 2,2000 | 2,2000 | 2,2000 | 330 | ,00 |
| 13/6/2014 | 2,0500 | -4,21% | 2,0300 | 2,1400 | 2,0300 | 230 | ,00 |
| 12/6/2014 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 20 | ,00 |
| 11/6/2014 | 2,1400 | 1,90% | 2,0800 | 2,1400 | 2,0800 | 222 | ,00 |
| 10/6/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 06/6/2014 | 2,1000 | -4,11% | 2,1900 | 2,2000 | 2,1000 | 3.617 | ,00 |
| 05/6/2014 | 2,1900 | 1,39% | 2,1000 | 2,1900 | 2,1000 | 4.550 | ,00 |
| 04/6/2014 | 2,1600 | 0,93% | 2,1500 | 2,1600 | 2,1500 | 190 | ,00 |
| 03/6/2014 | 2,1400 | -2,28% | 2,1900 | 2,1900 | 2,1000 | 1.820 | ,00 |
| 02/6/2014 | 2,1900 | 0,46% | 2,1800 | 2,1900 | 2,1800 | 240 | ,00 |
| 30/5/2014 | 2,1800 | 0,00% | 2,1900 | 2,1900 | 2,1800 | 492 | ,00 |
| 29/5/2014 | 2,1800 | 3,81% | 2,1000 | 2,1800 | 2,1000 | 260 | ,00 |
| 28/5/2014 | 2,1000 | 1,94% | 2,0600 | 2,1000 | 2,0600 | 200 | ,00 |
| 27/5/2014 | 2,0600 | -1,90% | 2,1000 | 2,1000 | 2,0600 | 909 | ,00 |
| 26/5/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 23/5/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 22/5/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 131 | ,00 |
| 21/5/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 20/5/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 20 | ,00 |
| 19/5/2014 | 2,1000 | -3,67% | 2,2000 | 2,2000 | 2,1000 | 1.054 | ,00 |
| 16/5/2014 | 2,1800 | 2,35% | 2,1600 | 2,1800 | 2,1600 | 300 | ,00 |
| 15/5/2014 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 14/5/2014 | 2,1300 | -6,17% | 2,1000 | 2,2500 | 2,0800 | 2.027 | ,00 |
| 13/5/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 12/5/2014 | 2,2700 | 5,58% | 2,1500 | 2,2700 | 2,1500 | 789 | ,00 |
| 09/5/2014 | 2,1500 | -4,02% | 2,2600 | 2,2900 | 2,1500 | 2.069 | ,00 |
| 08/5/2014 | 2,2400 | -1,32% | 2,0900 | 2,2400 | 2,0900 | 304 | ,00 |
| 07/5/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 06/5/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 05/5/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 02/5/2014 | 2,2700 | 7,58% | 2,2900 | 2,2900 | 2,2700 | 450 | ,00 |
| 30/4/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 29/4/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 28/4/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 25/4/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 24/4/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 23/4/2014 | 2,1100 | -8,26% | 2,1100 | 2,1100 | 2,1100 | 22 | ,00 |
| 22/4/2014 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 17/4/2014 | 2,3000 | 1,32% | 2,3000 | 2,3000 | 2,3000 | 506 | ,00 |
| 16/4/2014 | 2,2700 | 8,10% | 2,1000 | 2,2800 | 2,1000 | 535 | ,00 |
| 15/4/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 54 | ,00 |
| 14/4/2014 | 2,1000 | -8,30% | 2,1000 | 2,1000 | 2,1000 | 16 | ,00 |
| 11/4/2014 | 2,2900 | 6,51% | 2,2900 | 2,2900 | 2,2900 | 3 | ,00 |
| 10/4/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 09/4/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 08/4/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 07/4/2014 | 2,1500 | -0,46% | 2,1500 | 2,1500 | 2,1500 | 260 | ,00 |
| 04/4/2014 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 03/4/2014 | 2,1600 | 2,86% | 2,1000 | 2,1600 | 2,1000 | 150 | ,00 |
| 02/4/2014 | 2,1000 | -7,08% | 2,1000 | 2,1000 | 2,1000 | 290 | ,00 |
| 01/4/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 31/3/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 28/3/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 27/3/2014 | 2,2600 | -5,44% | 2,1600 | 2,3700 | 2,1600 | 640 | ,00 |
| 26/3/2014 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 24/3/2014 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 21/3/2014 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 20/3/2014 | 2,3900 | 1,27% | 2,3900 | 2,3900 | 2,3900 | 100 | ,00 |
| 19/3/2014 | 2,3600 | 6,79% | 2,3600 | 2,3600 | 2,3600 | 2 | ,00 |
| 18/3/2014 | 2,2100 | -6,36% | 2,3600 | 2,3600 | 2,2100 | 120 | ,00 |
| 17/3/2014 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 20 | ,00 |
| 14/3/2014 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 10 | ,00 |
| 13/3/2014 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 1.000 | ,00 |
| 12/3/2014 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 11/3/2014 | 2,3600 | 4,89% | 2,1600 | 2,4000 | 2,1500 | 1.956 | ,00 |
| 10/3/2014 | 2,2500 | 1,81% | 2,2100 | 2,2500 | 2,1600 | 348 | ,00 |
| 07/3/2014 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | 420 | ,00 |
| 06/3/2014 | 2,2100 | -0,90% | 2,2300 | 2,2300 | 2,1400 | 2.101 | ,00 |
| 05/3/2014 | 2,2300 | 8,25% | 2,1100 | 2,2300 | 2,1100 | 330 | ,00 |
| 04/3/2014 | 2,0600 | -7,21% | 2,0600 | 2,0600 | 2,0600 | 5.380 | ,00 |
| 28/2/2014 | 2,2200 | -3,48% | 2,1600 | 2,3000 | 2,1600 | 2.580 | ,00 |
| 27/2/2014 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 10 | ,00 |
| 26/2/2014 | 2,3000 | 2,68% | 2,2400 | 2,3300 | 2,2400 | 530 | ,00 |
| 25/2/2014 | 2,2400 | 0,00% | 2,2000 | 2,2400 | 2,2000 | 700 | ,00 |
| 24/2/2014 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 27 | ,00 |
| 21/2/2014 | 2,2400 | 0,00% | 2,0600 | 2,2400 | 2,0600 | 10.048 | ,00 |
| 20/2/2014 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/2/2014 | 2,2400 | -1,32% | 2,1700 | 2,2400 | 2,1400 | 2.572 | ,00 |
| 18/2/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 17/2/2014 | 2,2700 | 4,13% | 2,0300 | 2,2900 | 2,0300 | 875 | ,00 |
| 14/2/2014 | 2,1800 | -2,68% | 2,1000 | 2,2400 | 2,1000 | 2.937 | ,00 |
| 13/2/2014 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 50 | ,00 |
| 12/2/2014 | 2,2400 | -0,44% | 2,1600 | 2,2400 | 2,1500 | 825 | ,00 |
| 11/2/2014 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 46 | ,00 |
| 10/2/2014 | 2,2500 | 0,00% | 2,1100 | 2,2500 | 2,1100 | 491 | ,00 |
| 07/2/2014 | 2,2500 | -0,44% | 2,2500 | 2,2500 | 2,2500 | 311 | ,00 |
| 06/2/2014 | 2,2600 | -0,44% | 2,1600 | 2,2700 | 2,1500 | 1.642 | ,00 |
| 05/2/2014 | 2,2700 | -0,44% | 2,1400 | 2,2700 | 2,1300 | 150 | ,00 |
| 04/2/2014 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 03/2/2014 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 31/1/2014 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,1700 | 959 | ,00 |
| 30/1/2014 | 2,3000 | 2,22% | 2,2500 | 2,3000 | 2,2500 | 1.601 | ,00 |
| 29/1/2014 | 2,2500 | 2,27% | 2,2100 | 2,2500 | 2,2100 | 250 | ,00 |
| 28/1/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 20 | ,00 |
| 27/1/2014 | 2,2000 | 0,00% | 2,1900 | 2,2000 | 2,1900 | 376 | ,00 |
| 24/1/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 35 | ,00 |
| 23/1/2014 | 2,2000 | -1,79% | 2,2400 | 2,2400 | 2,1000 | 419 | ,00 |
| 22/1/2014 | 2,2400 | 4,67% | 2,0500 | 2,2400 | 2,0400 | 272 | ,00 |
| 21/1/2014 | 2,1400 | -6,14% | 2,1400 | 2,1400 | 2,1400 | 300 | ,00 |
| 20/1/2014 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 30 | ,00 |
| 17/1/2014 | 2,2800 | 0,44% | 2,1300 | 2,2800 | 2,1200 | 1.354 | ,00 |
| 16/1/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 15/1/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 14/1/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,0800 | 894 | ,00 |
| 13/1/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 20 | ,00 |
| 10/1/2014 | 2,2700 | 1,79% | 2,2700 | 2,2700 | 2,2700 | 50 | ,00 |
| 09/1/2014 | 2,2300 | 2,76% | 2,1700 | 2,2300 | 2,1700 | 200 | ,00 |
| 08/1/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 200 | ,00 |
| 07/1/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 03/1/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 3.570 | ,00 |
| 02/1/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 31/12/2013 | 2,1700 | 1,88% | 2,1300 | 2,1700 | 2,1300 | 500 | ,00 |
| 30/12/2013 | 2,1300 | -4,05% | 2,0700 | 2,1300 | 2,0700 | 360 | ,00 |
| 27/12/2013 | 2,2200 | 1,37% | 2,1900 | 2,2300 | 2,1900 | 605 | ,00 |
| 23/12/2013 | 2,1900 | 1,86% | 1,9500 | 2,1900 | 1,9500 | 3.209 | ,00 |
| 20/12/2013 | 2,1500 | -0,92% | 2,1000 | 2,1600 | 2,0900 | 2.360 | ,00 |
| 19/12/2013 | 2,1700 | -1,36% | 2,0900 | 2,1700 | 2,0900 | 300 | ,00 |
| 18/12/2013 | 2,2000 | 1,38% | 1,9900 | 2,2100 | 1,9800 | 5.260 | ,00 |
| 17/12/2013 | 2,1700 | 0,00% | 2,0500 | 2,1700 | 2,0500 | 260 | ,00 |
| 16/12/2013 | 2,1700 | -0,91% | 2,0200 | 2,1700 | 2,0200 | 140 | ,00 |
| 13/12/2013 | 2,1900 | 1,39% | 2,1500 | 2,1900 | 2,1500 | 60 | ,00 |
| 12/12/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 11/12/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 10/12/2013 | 2,1600 | 0,00% | 2,0400 | 2,1800 | 2,0400 | 2.210 | ,00 |
| 09/12/2013 | 2,1600 | -4,85% | 2,2000 | 2,2000 | 2,1000 | 2.170 | ,00 |
| 06/12/2013 | 2,2700 | 0,00% | 2,1300 | 2,2700 | 2,1300 | 2.000 | ,00 |
| 05/12/2013 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 40 | ,00 |
| 04/12/2013 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 03/12/2013 | 2,2700 | -0,44% | 2,2500 | 2,2700 | 2,2100 | 600 | ,00 |
| 02/12/2013 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 29/11/2013 | 2,2800 | 0,00% | 2,1800 | 2,2800 | 2,1800 | 150 | ,00 |
| 28/11/2013 | 2,2800 | -1,30% | 2,3000 | 2,3000 | 2,2800 | 200 | ,00 |
| 27/11/2013 | 2,3100 | -3,75% | 2,3100 | 2,3100 | 2,3100 | 100 | ,00 |
| 26/11/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 25/11/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 3.270 | ,00 |
| 22/11/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 10 | ,00 |
| 21/11/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 20/11/2013 | 2,4000 | 2,13% | 2,3100 | 2,4000 | 2,3100 | 430 | ,00 |
| 19/11/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 18/11/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 410 | ,00 |
| 15/11/2013 | 2,3500 | -5,24% | 2,3100 | 2,4200 | 2,3000 | 2.100 | ,00 |
| 14/11/2013 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 13/11/2013 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 12/11/2013 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 50 | ,00 |
| 11/11/2013 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 08/11/2013 | 2,4800 | 0,40% | 2,5000 | 2,5000 | 2,4800 | 250 | ,00 |
| 07/11/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 06/11/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 05/11/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 04/11/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 01/11/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 31/10/2013 | 2,4700 | 3,35% | 2,4700 | 2,4700 | 2,4700 | 140 | ,00 |
| 30/10/2013 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 29/10/2013 | 2,3900 | -0,42% | 2,2400 | 2,4000 | 2,2000 | 1.190 | ,00 |
| 25/10/2013 | 2,4000 | 3,90% | 2,3100 | 2,4000 | 2,3100 | 4.340 | ,00 |
| 24/10/2013 | 2,3100 | -3,75% | 2,4000 | 2,4000 | 2,3100 | 1.240 | ,00 |
| 23/10/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 60 | ,00 |
| 22/10/2013 | 2,4000 | -4,00% | 2,5000 | 2,5000 | 2,4000 | 51 | ,00 |
| 21/10/2013 | 2,5000 | 2,46% | 2,4400 | 2,5000 | 2,4400 | 2.329 | ,00 |
| 18/10/2013 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 21 | ,00 |
| 17/10/2013 | 2,4400 | 6,55% | 2,2900 | 2,4500 | 2,2900 | 1.219 | ,00 |
| 16/10/2013 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2800 | 140 | ,00 |
| 15/10/2013 | 2,2900 | 5,53% | 2,2000 | 2,2900 | 2,2000 | 1.040 | ,00 |
| 14/10/2013 | 2,1700 | -2,25% | 2,2200 | 2,2200 | 2,1600 | 310 | ,00 |
| 11/10/2013 | 2,2200 | -4,31% | 2,3200 | 2,3200 | 2,2200 | 905 | ,00 |
| 10/10/2013 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 10 | ,00 |
| 09/10/2013 | 2,3200 | -0,43% | 2,3200 | 2,3300 | 2,3200 | 1.270 | ,00 |
| 08/10/2013 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 07/10/2013 | 2,3300 | 3,56% | 2,2500 | 2,3500 | 2,2500 | 803 | ,00 |
| 04/10/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 03/10/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 10 | ,00 |
| 02/10/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 5 | ,00 |
| 01/10/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 29 | ,00 |
| 30/9/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 11 | ,00 |
| 27/9/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 26/9/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 25/9/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 24/9/2013 | 2,2500 | -2,17% | 2,2500 | 2,2500 | 2,2500 | 200 | ,00 |
| 23/9/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 20/9/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 19/9/2013 | 2,3000 | 2,68% | 2,2900 | 2,3000 | 2,2900 | 1.010 | ,00 |
| 18/9/2013 | 2,2400 | 4,67% | 2,1400 | 2,2400 | 2,1400 | 5.900 | ,00 |
| 17/9/2013 | 2,1400 | -6,96% | 2,1400 | 2,2000 | 2,1000 | 2.435 | ,00 |
| 16/9/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/9/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 12/9/2013 | 2,3000 | 0,44% | 2,2900 | 2,3000 | 2,2900 | 200 | ,00 |
| 11/9/2013 | 2,2900 | 4,57% | 2,2900 | 2,2900 | 2,2900 | 100 | ,00 |
| 10/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 250 | ,00 |
| 09/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 06/9/2013 | 2,1900 | -0,90% | 2,1000 | 2,2000 | 2,1000 | 1.467 | ,00 |
| 05/9/2013 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 04/9/2013 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 03/9/2013 | 2,2100 | 1,38% | 2,2100 | 2,2100 | 2,2100 | 23 | ,00 |
| 02/9/2013 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 30/8/2013 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 29/8/2013 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 28/8/2013 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1.000 | ,00 |
| 27/8/2013 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 26/8/2013 | 2,1800 | -5,22% | 2,2500 | 2,2500 | 2,1300 | 2.557 | ,00 |
| 23/8/2013 | 2,3000 | 0,00% | 2,3100 | 2,3100 | 2,2900 | 833 | ,00 |
| 22/8/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 21/8/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 20/8/2013 | 2,3000 | -2,54% | 2,3000 | 2,3000 | 2,2300 | 878 | ,00 |
| 19/8/2013 | 2,3600 | 0,85% | 2,3400 | 2,3600 | 2,3400 | 246 | ,00 |
| 16/8/2013 | 2,3400 | 1,74% | 2,3000 | 2,3400 | 2,3000 | 361 | ,00 |
| 14/8/2013 | 2,3000 | 7,48% | 2,1400 | 2,3000 | 2,1400 | 734 | ,00 |
| 13/8/2013 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 12/8/2013 | 2,1400 | -4,89% | 2,2000 | 2,2100 | 2,1400 | 534 | ,00 |
| 09/8/2013 | 2,2500 | -6,25% | 2,2400 | 2,2700 | 2,2000 | 2.453 | ,00 |
| 08/8/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 34 | ,00 |
| 07/8/2013 | 2,4000 | 1,69% | 2,3900 | 2,4000 | 2,3900 | 446 | ,00 |
| 06/8/2013 | 2,3600 | 2,61% | 2,3000 | 2,4000 | 2,3000 | 464 | ,00 |
| 05/8/2013 | 2,3000 | -6,50% | 2,4600 | 2,4600 | 2,2500 | 1.150 | ,00 |
| 02/8/2013 | 2,4600 | 9,82% | 2,4000 | 2,4600 | 2,4000 | 1.792 | ,00 |
| 01/8/2013 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 31/7/2013 | 2,2400 | 0,00% | 2,2900 | 2,2900 | 2,2400 | 1.020 | ,00 |
| 30/7/2013 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/7/2013 | 2,2400 | -6,67% | 2,2000 | 2,2400 | 2,2000 | 450 | ,00 |
| 26/7/2013 | 2,4000 | 2,13% | 2,3800 | 2,4000 | 2,3800 | 1.000 | ,00 |
| 25/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 24/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 23/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 22/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 19/7/2013 | 2,3500 | -1,67% | 2,2100 | 2,3500 | 2,2000 | 270 | ,00 |
| 18/7/2013 | 2,3900 | -2,05% | 2,3800 | 2,4000 | 2,3800 | 285 | ,00 |
| 17/7/2013 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 20 | ,00 |
| 16/7/2013 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 20 | ,00 |
| 15/7/2013 | 2,4400 | -2,79% | 2,2700 | 2,4400 | 2,2700 | 191 | ,00 |
| 12/7/2013 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 11/7/2013 | 2,5100 | 9,13% | 2,5100 | 2,5100 | 2,5100 | 1 | ,00 |
| 10/7/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 09/7/2013 | 2,3000 | -1,29% | 2,3000 | 2,3000 | 2,3000 | 1.028 | ,00 |
| 08/7/2013 | 2,3300 | -7,17% | 2,3300 | 2,3300 | 2,3300 | 281 | ,00 |
| 05/7/2013 | 2,5100 | 8,19% | 2,3300 | 2,5100 | 2,3300 | 121 | ,00 |
| 04/7/2013 | 2,3200 | 0,87% | 2,3200 | 2,3200 | 2,3200 | 1 | ,00 |
| 03/7/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 02/7/2013 | 2,3000 | 0,88% | 2,3000 | 2,3000 | 2,3000 | 9 | ,00 |
| 01/7/2013 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 28/6/2013 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 27/6/2013 | 2,2800 | 0,44% | 2,2800 | 2,2800 | 2,2800 | 1 | ,00 |
| 26/6/2013 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 25/6/2013 | 2,2700 | -2,99% | 2,2900 | 2,2900 | 2,2700 | 385 | ,00 |
| 21/6/2013 | 2,3400 | 0,00% | 2,3500 | 2,3500 | 2,3400 | 660 | ,00 |
| 20/6/2013 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 19/6/2013 | 2,3400 | -2,50% | 2,4000 | 2,4000 | 2,3400 | 760 | ,00 |
| 18/6/2013 | 2,4000 | 0,42% | 2,4000 | 2,4000 | 2,4000 | 114 | ,00 |
| 17/6/2013 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 14/6/2013 | 2,3900 | 0,42% | 2,3900 | 2,3900 | 2,3900 | 486 | ,00 |
| 13/6/2013 | 2,3800 | -4,03% | 2,4000 | 2,4000 | 2,2900 | 2.500 | ,00 |
| 12/6/2013 | 2,4800 | 3,33% | 2,4500 | 2,4800 | 2,4500 | 1.000 | ,00 |
| 11/6/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 75 | ,00 |
| 10/6/2013 | 2,4000 | -3,23% | 2,4000 | 2,4000 | 2,4000 | 425 | ,00 |
| 07/6/2013 | 2,4800 | -0,80% | 2,3100 | 2,4800 | 2,3000 | 340 | ,00 |
| 06/6/2013 | 2,5000 | 1,21% | 2,5000 | 2,5000 | 2,3500 | 376 | ,00 |
| 05/6/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 04/6/2013 | 2,4700 | 0,82% | 2,4700 | 2,4700 | 2,4700 | 263 | ,00 |
| 03/6/2013 | 2,4500 | 0,41% | 2,5800 | 2,5800 | 2,4500 | 365 | ,00 |
| 31/5/2013 | 2,4400 | -6,87% | 2,3900 | 2,5400 | 2,3900 | 4.284 | ,00 |
| 30/5/2013 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 29/5/2013 | 2,6200 | 0,38% | 2,6200 | 2,6200 | 2,6200 | 150 | ,00 |
| 28/5/2013 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 27/5/2013 | 2,6100 | 0,38% | 2,6000 | 2,6300 | 2,6000 | 2.500 | ,00 |
| 24/5/2013 | 2,6000 | -0,38% | 2,6000 | 2,6000 | 2,6000 | 616 | ,00 |
| 23/5/2013 | 2,6100 | 0,00% | 2,4500 | 2,6100 | 2,4000 | 1.360 | ,00 |
| 22/5/2013 | 2,6100 | 7,41% | 2,4100 | 2,6100 | 2,4000 | 103 | ,00 |
| 21/5/2013 | 2,4300 | -3,95% | 2,4200 | 2,4400 | 2,4000 | 1.110 | ,00 |
| 20/5/2013 | 2,5300 | -1,17% | 2,5100 | 2,5300 | 2,5100 | 1.450 | ,00 |
| 17/5/2013 | 2,5600 | -8,24% | 2,7800 | 2,7800 | 2,5600 | 370 | ,00 |
| 16/5/2013 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 15/5/2013 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 14/5/2013 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 44.910 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.318 |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 0,0700 | 16.398 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.105 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1870 | 1,56 % | 0,0490 | 10.040.265 |
| ΠΕΙΡ | 6,8040 | -0,35 % | -0,0240 | 6.937.039 |
| ΑΛΦΑ | 3,4800 | -0,14 % | -0,0050 | 6.084.241 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 5.534.803 |
| ΕΤΕ | 11,9200 | -0,33 % | -0,0400 | 4.831.863 |
| ΟΠΑΠ | 18,9600 | 0,32 % | 0,0600 | 4.444.019 |
| ΓΕΚΤΕΡΝΑ | 22,5200 | 2,09 % | 0,4600 | 4.102.442 |
| MTLN | 51,3500 | -0,39 % | -0,2000 | 3.490.816 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.269.596 |
| ΜΠΕΛΑ | 32,1200 | 0,56 % | 0,1800 | 2.471.166 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1870 | 1,56 % | 3.143.057 | 10,04εκ. |
| ΑΛΦΑ | 3,4800 | -0,14 % | 1.747.562 | 6,08εκ. |
| ΠΕΙΡ | 6,8040 | -0,35 % | 1.013.934 | 6,94εκ. |
| AKTR | 7,7000 | -1,03 % | 714.659 | 5,53εκ. |
| BOCHGR | 7,4800 | 0,27 % | 435.181 | 3,27εκ. |
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 403.513 | 25.432 |
| ΕΤΕ | 11,9200 | -0,33 % | 403.018 | 4,83εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4105 | -2,26 % | 385.350 | 159,6χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 329.035 | 402,1χιλ. |
| CREDIA | 1,4520 | 2,11 % | 277.579 | 404,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.318 | 0,37 % |
| AKTR | 7,7000 | -1,03 % | 714.659 | 0,35 % |
| ΦΡΛΚ | 4,4650 | -3,67 % | 120.999 | 0,24 % |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 16.398 | 0,22 % |
| EIS | 1,2800 | -0,93 % | 29.459 | 0,19 % |
| ΠΡΔ | 0,6000 | 5,26 % | 44.910 | 0,18 % |
| ΓΕΚΤΕΡΝΑ | 22,5200 | 2,09 % | 182.542 | 0,18 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 103.814 | 0,17 % |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 45.460 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 44.910 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.318 | 7,73 % |
| ΠΡΟΦ | 7,1600 | 1,70 % | 18.304 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,3500 | -4,26 % | 15 | 4,96 % |
| ΦΡΛΚ | 4,4650 | -3,67 % | 120.999 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 8.215 | 4,10 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 23.587 | 3,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|