| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|
| 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.% |
|---|