| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
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 |
|---|---|---|---|---|---|---|---|
| 13/5/2013 | 2,7900 | 2,20% | 2,8000 | 2,8000 | 2,7300 | 185 | ,00 |
| 10/5/2013 | 2,7300 | 1,49% | 2,6900 | 2,7300 | 2,6900 | 47 | ,00 |
| 09/5/2013 | 2,6900 | 3,46% | 2,7600 | 2,7600 | 2,6000 | 343 | ,00 |
| 08/5/2013 | 2,6000 | 8,33% | 2,4900 | 2,6000 | 2,4900 | 210 | ,00 |
| 02/5/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 30/4/2013 | 2,4000 | 0,00% | 2,3100 | 2,4000 | 2,3100 | 491 | ,00 |
| 29/4/2013 | 2,4000 | -6,61% | 2,4000 | 2,4000 | 2,4000 | 66 | ,00 |
| 26/4/2013 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | 95 | ,00 |
| 25/4/2013 | 2,5700 | 0,00% | 2,5900 | 2,5900 | 2,5700 | 260 | ,00 |
| 24/4/2013 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 23/4/2013 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | 559 | ,00 |
| 22/4/2013 | 2,5700 | 2,39% | 2,4500 | 2,5700 | 2,4500 | 485 | ,00 |
| 19/4/2013 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 18/4/2013 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 17/4/2013 | 2,5100 | -2,33% | 2,5100 | 2,5100 | 2,5000 | 890 | ,00 |
| 16/4/2013 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 15/4/2013 | 2,5700 | 1,58% | 2,4500 | 2,5800 | 2,4500 | 3.980 | ,00 |
| 12/4/2013 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 11/4/2013 | 2,5300 | 0,40% | 2,5300 | 2,5300 | 2,5300 | 750 | ,00 |
| 10/4/2013 | 2,5200 | -5,97% | 2,5300 | 2,5300 | 2,5200 | 110 | ,00 |
| 09/4/2013 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 60 | ,00 |
| 08/4/2013 | 2,6800 | 3,08% | 2,6300 | 2,6800 | 2,6000 | 175 | ,00 |
| 05/4/2013 | 2,6000 | 1,96% | 2,5600 | 2,6000 | 2,5000 | 890 | ,00 |
| 04/4/2013 | 2,5500 | 1,19% | 2,6300 | 2,6300 | 2,5200 | 860 | ,00 |
| 03/4/2013 | 2,5200 | -0,79% | 2,5000 | 2,5200 | 2,5000 | 374 | ,00 |
| 02/4/2013 | 2,5400 | 0,79% | 2,3700 | 2,5400 | 2,3700 | 1.050 | ,00 |
| 28/3/2013 | 2,5200 | 0,40% | 2,4900 | 2,5500 | 2,4900 | 1.000 | ,00 |
| 27/3/2013 | 2,5100 | -8,73% | 2,5100 | 2,5100 | 2,5100 | 200 | ,00 |
| 26/3/2013 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 22/3/2013 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 21/3/2013 | 2,7500 | -0,72% | 2,5100 | 2,7500 | 2,5100 | 410 | ,00 |
| 20/3/2013 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 19/3/2013 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 15/3/2013 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 14/3/2013 | 2,7700 | 9,92% | 2,7400 | 2,7700 | 2,7400 | 645 | ,00 |
| 13/3/2013 | 2,5200 | 0,40% | 2,5300 | 2,5300 | 2,5200 | 200 | ,00 |
| 12/3/2013 | 2,5100 | -2,33% | 2,5100 | 2,5100 | 2,5100 | 500 | ,00 |
| 11/3/2013 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 08/3/2013 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 07/3/2013 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | 186 | ,00 |
| 06/3/2013 | 2,5700 | -0,77% | 2,5500 | 2,5900 | 2,5500 | 570 | ,00 |
| 05/3/2013 | 2,5900 | 1,97% | 2,5900 | 2,5900 | 2,5900 | 119 | ,00 |
| 04/3/2013 | 2,5400 | -4,87% | 2,5900 | 2,5900 | 2,5200 | 1.051 | ,00 |
| 01/3/2013 | 2,6700 | 1,14% | 2,6600 | 2,6700 | 2,6600 | 175 | ,00 |
| 28/2/2013 | 2,6400 | 0,00% | 2,4200 | 2,6400 | 2,4200 | 2.187 | ,00 |
| 27/2/2013 | 2,6400 | 1,93% | 2,6300 | 2,6400 | 2,6300 | 943 | ,00 |
| 26/2/2013 | 2,5900 | 1,97% | 2,5000 | 2,6000 | 2,4900 | 5.373 | ,00 |
| 25/2/2013 | 2,5400 | -3,79% | 2,6000 | 2,6000 | 2,5400 | 669 | ,00 |
| 22/2/2013 | 2,6400 | 3,13% | 2,6000 | 2,6400 | 2,6000 | 1.615 | ,00 |
| 21/2/2013 | 2,5600 | -3,40% | 2,6500 | 2,6500 | 2,5500 | 3.420 | ,00 |
| 20/2/2013 | 2,6500 | -3,64% | 2,7000 | 2,7200 | 2,6500 | 1.431 | ,00 |
| 19/2/2013 | 2,7500 | 1,85% | 2,7500 | 2,7500 | 2,7500 | 300 | 825,00 |
| 18/2/2013 | 2,7000 | -3,57% | 2,8000 | 2,8000 | 2,7000 | 805 | 2.182,80 |
| 15/2/2013 | 2,8000 | 2,94% | 2,7300 | 2,8000 | 2,7200 | 931 | 2.594,10 |
| 14/2/2013 | 2,7200 | -4,90% | 2,6100 | 2,7300 | 2,6100 | 334 | 898,60 |
| 13/2/2013 | 2,8600 | 5,93% | 2,6400 | 2,8600 | 2,6300 | 506 | 1.337,46 |
| 12/2/2013 | 2,7000 | 0,00% | 2,6500 | 2,7000 | 2,6500 | 600 | 1.605,00 |
| 11/2/2013 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 08/2/2013 | 2,7000 | -0,37% | 2,7200 | 2,7200 | 2,6800 | 1.050 | 2.840,50 |
| 07/2/2013 | 2,7100 | -1,45% | 2,7800 | 2,7900 | 2,7000 | 1.570 | 4.312,95 |
| 06/2/2013 | 2,7500 | -1,08% | 2,7000 | 2,7500 | 2,7000 | 675 | 1.823,00 |
| 05/2/2013 | 2,7800 | 4,91% | 2,7800 | 2,7800 | 2,7800 | 10 | 27,80 |
| 04/2/2013 | 2,6500 | -3,64% | 2,7000 | 2,7000 | 2,6500 | 599 | 1.605,95 |
| 01/2/2013 | 2,7500 | -1,79% | 2,7500 | 2,7500 | 2,7500 | 300 | 825,00 |
| 31/1/2013 | 2,8000 | 1,45% | 2,8000 | 2,8000 | 2,8000 | 200 | 560,00 |
| 30/1/2013 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 35 | 96,60 |
| 29/1/2013 | 2,7600 | -1,43% | 2,6500 | 2,7600 | 2,6500 | 2.769 | 7.411,81 |
| 28/1/2013 | 2,8000 | -1,41% | 2,8000 | 2,8000 | 2,8000 | 100 | 280,00 |
| 25/1/2013 | 2,8400 | 0,00% | 2,8300 | 2,8400 | 2,8300 | 551 | 1.563,74 |
| 24/1/2013 | 2,8400 | -3,73% | 2,9900 | 2,9900 | 2,8400 | 1.394 | 3.990,96 |
| 23/1/2013 | 2,9500 | 3,51% | 2,8600 | 2,9500 | 2,8500 | 289 | 838,25 |
| 22/1/2013 | 2,8500 | -4,68% | 2,9000 | 2,9000 | 2,8500 | 700 | 2.001,70 |
| 21/1/2013 | 2,9900 | 1,36% | 2,9500 | 3,0000 | 2,9500 | 2.350 | 7.007,00 |
| 18/1/2013 | 2,9500 | -1,67% | 2,9700 | 2,9700 | 2,7800 | 606 | 1.788,68 |
| 17/1/2013 | 3,0000 | -3,23% | 2,9700 | 3,0000 | 2,9700 | 645 | 1.928,00 |
| 16/1/2013 | 3,1000 | 0,65% | 2,9500 | 3,1100 | 2,9500 | 1.100 | 3.338,00 |
| 15/1/2013 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 14/1/2013 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 70 | 215,60 |
| 11/1/2013 | 3,0800 | 1,32% | 3,0300 | 3,0800 | 3,0300 | 330 | 1.007,40 |
| 10/1/2013 | 3,0400 | -0,65% | 2,8500 | 3,0500 | 2,8200 | 3.090 | 9.154,76 |
| 09/1/2013 | 3,0600 | 4,79% | 3,0600 | 3,0600 | 3,0600 | 8 | 24,48 |
| 08/1/2013 | 2,9200 | -3,63% | 2,9100 | 2,9200 | 2,9100 | 571 | 1.666,13 |
| 07/1/2013 | 3,0300 | 0,00% | 3,0300 | 3,0500 | 2,8800 | 1.246 | 3.696,35 |
| 04/1/2013 | 3,0300 | 5,94% | 2,9900 | 3,1000 | 2,9900 | 2.200 | 6.695,00 |
| 03/1/2013 | 2,8600 | 11,28% | 2,5800 | 2,8600 | 2,5800 | 1.163 | 3.264,96 |
| 02/1/2013 | 2,5700 | 6,20% | 2,4800 | 2,5900 | 2,4800 | 1.747 | 4.395,70 |
| 31/12/2012 | 2,4200 | 1,26% | 2,3900 | 2,4200 | 2,3900 | 200 | 482,50 |
| 28/12/2012 | 2,3900 | 0,00% | 2,3900 | 2,4500 | 2,3900 | 475 | 1.147,25 |
| 27/12/2012 | 2,3900 | 6,70% | 2,3600 | 2,3900 | 2,3200 | 855 | 2.024,25 |
| 21/12/2012 | 2,2400 | 7,69% | 2,0800 | 2,2400 | 2,0800 | 1.128 | 2.502,72 |
| 20/12/2012 | 2,0800 | 0,97% | 2,0400 | 2,0800 | 2,0400 | 800 | 1.648,00 |
| 19/12/2012 | 2,0600 | -6,36% | 2,0500 | 2,1000 | 2,0400 | 2.330 | 4.833,00 |
| 18/12/2012 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 17/12/2012 | 2,2000 | 2,33% | 2,1600 | 2,2000 | 2,1300 | 758 | 1.634,78 |
| 14/12/2012 | 2,1500 | -0,46% | 2,1500 | 2,1500 | 2,1500 | 600 | 1.290,00 |
| 13/12/2012 | 2,1600 | -0,46% | 2,1400 | 2,1600 | 2,1300 | 251 | 538,13 |
| 12/12/2012 | 2,1700 | -1,36% | 2,1900 | 2,3300 | 2,1100 | 7.753 | 17.356,06 |
| 11/12/2012 | 2,2000 | 8,37% | 2,0300 | 2,2000 | 2,0300 | 5.502 | 11.811,20 |
| 10/12/2012 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | 100 | 203,00 |
| 07/12/2012 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | 82 | 166,46 |
| 06/12/2012 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 05/12/2012 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 04/12/2012 | 2,0300 | 0,00% | 2,0300 | 2,0500 | 1,8300 | 2.456 | 4.718,58 |
| 03/12/2012 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 30/11/2012 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 29/11/2012 | 2,0300 | 12,78% | 2,0200 | 2,0300 | 2,0200 | 400 | 810,00 |
| 28/11/2012 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 27/11/2012 | 1,8000 | -0,55% | 1,8100 | 1,8100 | 1,8000 | 200 | 361,00 |
| 26/11/2012 | 1,8100 | 0,56% | 1,8100 | 1,8100 | 1,8100 | 10 | 18,10 |
| 23/11/2012 | 1,8000 | 2,27% | 1,8000 | 1,8000 | 1,8000 | 10 | 18,00 |
| 22/11/2012 | 1,7600 | -2,22% | 1,9500 | 1,9500 | 1,7600 | 1.150 | 2.043,00 |
| 21/11/2012 | 1,8000 | 9,09% | 1,6700 | 1,8000 | 1,6700 | 90 | 158,80 |
| 20/11/2012 | 1,6500 | 1,85% | 1,6500 | 1,6500 | 1,6500 | 10 | 16,50 |
| 19/11/2012 | 1,6200 | 0,62% | 1,6300 | 1,6400 | 1,6100 | 120 | 194,99 |
| 16/11/2012 | 1,6100 | 0,63% | 1,6100 | 1,6100 | 1,6100 | 38 | 61,18 |
| 15/11/2012 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/11/2012 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/11/2012 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 12/11/2012 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 09/11/2012 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 08/11/2012 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 70 | 112,00 |
| 07/11/2012 | 1,6100 | -9,04% | 1,6100 | 1,6100 | 1,6100 | 10 | 16,10 |
| 06/11/2012 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 05/11/2012 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 02/11/2012 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 01/11/2012 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 31/10/2012 | 1,7700 | -9,69% | 1,8100 | 1,8100 | 1,7700 | 300 | 538,00 |
| 30/10/2012 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 29/10/2012 | 1,9600 | -1,51% | 1,9900 | 1,9900 | 1,9600 | 165 | 324,39 |
| 26/10/2012 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 15 | 29,85 |
| 25/10/2012 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 24/10/2012 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 23/10/2012 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 22/10/2012 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 19/10/2012 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 25 | 49,75 |
| 18/10/2012 | 1,9900 | 7,57% | 1,9000 | 1,9900 | 1,8000 | 1.215 | 2.296,85 |
| 17/10/2012 | 1,8500 | 9,47% | 1,6200 | 1,8500 | 1,6200 | 2.370 | 4.138,00 |
| 16/10/2012 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 15/10/2012 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 12/10/2012 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 1.608 | 2.717,52 |
| 11/10/2012 | 1,6900 | 1,81% | 1,6900 | 1,6900 | 1,6900 | 337 | 569,53 |
| 10/10/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 09/10/2012 | 1,6600 | -1,19% | 1,6400 | 1,6800 | 1,6300 | 1.405 | 2.320,30 |
| 08/10/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 05/10/2012 | 1,6800 | 3,07% | 1,6600 | 1,6800 | 1,6400 | 5.250 | 8.712,50 |
| 04/10/2012 | 1,6300 | -6,32% | 1,6400 | 1,6400 | 1,6300 | 492 | 803,46 |
| 03/10/2012 | 1,7400 | 2,35% | 1,6500 | 1,7400 | 1,6500 | 1.471 | 2.549,41 |
| 02/10/2012 | 1,7000 | 1,19% | 1,6000 | 1,7100 | 1,6000 | 923 | 1.513,27 |
| 01/10/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 28/9/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 27/9/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 10 | 16,80 |
| 26/9/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 25/9/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 600 | 1.008,00 |
| 24/9/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 21/9/2012 | 1,6800 | -1,18% | 1,6500 | 1,6800 | 1,6500 | 61 | 100,95 |
| 20/9/2012 | 1,7000 | -1,16% | 1,6100 | 1,7200 | 1,5900 | 322 | 528,30 |
| 19/9/2012 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 18/9/2012 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 17/9/2012 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 14/9/2012 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 13/9/2012 | 1,7200 | 4,24% | 1,5200 | 1,7200 | 1,5200 | 35 | 57,20 |
| 12/9/2012 | 1,6500 | -0,60% | 1,6500 | 1,6500 | 1,6500 | 220 | 363,00 |
| 11/9/2012 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 10/9/2012 | 1,6600 | -1,19% | 1,6500 | 1,6600 | 1,6500 | 251 | 416,10 |
| 07/9/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 06/9/2012 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 05/9/2012 | 1,6800 | 2,44% | 1,6600 | 1,6800 | 1,6600 | 100 | 166,02 |
| 04/9/2012 | 1,6400 | 0,00% | 1,6300 | 1,6400 | 1,6300 | 249 | 407,87 |
| 03/9/2012 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 31/8/2012 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 30/8/2012 | 1,6400 | 1,23% | 1,4600 | 1,6400 | 1,4600 | 76 | 112,76 |
| 29/8/2012 | 1,6200 | 3,85% | 1,6000 | 1,6200 | 1,6000 | 5 | 8,08 |
| 28/8/2012 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 27/8/2012 | 1,5600 | -9,83% | 1,5700 | 1,5900 | 1,5600 | 2.731 | 4.268,36 |
| 24/8/2012 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 23/8/2012 | 1,7300 | 6,13% | 1,7300 | 1,7300 | 1,7300 | 1 | 1,73 |
| 22/8/2012 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 21/8/2012 | 1,6300 | -6,86% | 1,5800 | 1,6500 | 1,5800 | 1.070 | 1.692,90 |
| 20/8/2012 | 1,7500 | 8,02% | 1,7500 | 1,7500 | 1,7500 | 1 | 1,75 |
| 17/8/2012 | 1,6200 | 6,58% | 1,5500 | 1,6200 | 1,5500 | 5 | 7,91 |
| 16/8/2012 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 14/8/2012 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 13/8/2012 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 200 | 304,00 |
| 10/8/2012 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 09/8/2012 | 1,5200 | -5,00% | 1,4900 | 1,5500 | 1,4700 | 1.210 | 1.799,68 |
| 08/8/2012 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 07/8/2012 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 160 | 256,00 |
| 06/8/2012 | 1,6000 | -8,05% | 1,5800 | 1,6300 | 1,5700 | 4.480 | 7.074,40 |
| 03/8/2012 | 1,7400 | -0,57% | 1,7500 | 1,7500 | 1,7400 | 380 | 662,00 |
| 02/8/2012 | 1,7500 | 8,02% | 1,7400 | 1,7500 | 1,7400 | 209 | 364,76 |
| 01/8/2012 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 31/7/2012 | 1,6200 | -4,14% | 1,6900 | 1,6900 | 1,6000 | 1.070 | 1.739,30 |
| 30/7/2012 | 1,6900 | -1,17% | 1,7100 | 1,7100 | 1,6000 | 2.999 | 4.998,31 |
| 27/7/2012 | 1,7100 | 0,59% | 1,7000 | 1,7100 | 1,7000 | 250 | 427,00 |
| 26/7/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 72 | 122,40 |
| 25/7/2012 | 1,7000 | -0,58% | 1,5500 | 1,7000 | 1,5500 | 515 | 799,90 |
| 24/7/2012 | 1,7100 | 9,62% | 1,6700 | 1,7100 | 1,6700 | 350 | 593,54 |
| 23/7/2012 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 20/7/2012 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 19/7/2012 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 18/7/2012 | 1,5600 | 9,86% | 1,4200 | 1,5600 | 1,4200 | 1.889 | 2.876,84 |
| 17/7/2012 | 1,4200 | -5,96% | 1,4200 | 1,4200 | 1,4200 | 100 | 142,00 |
| 16/7/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 13/7/2012 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 12/7/2012 | 1,5100 | -6,79% | 1,4900 | 1,5100 | 1,4900 | 2.089 | 3.114,39 |
| 11/7/2012 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 10/7/2012 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 09/7/2012 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 3 | 4,86 |
| 06/7/2012 | 1,6200 | 0,62% | 1,6100 | 1,7500 | 1,6100 | 1.142 | 1.910,30 |
| 05/7/2012 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 04/7/2012 | 1,6100 | 0,63% | 1,6100 | 1,6100 | 1,6100 | 100 | 161,00 |
| 03/7/2012 | 1,6000 | 5,96% | 1,6200 | 1,6200 | 1,6000 | 400 | 642,00 |
| 02/7/2012 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5100 | 200 | 302,00 |
| 29/6/2012 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,4900 | 1.911 | 2.864,69 |
| 28/6/2012 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 100 | 150,00 |
| 27/6/2012 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 26/6/2012 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 25/6/2012 | 1,5000 | 1,35% | 1,4900 | 1,5000 | 1,4900 | 250 | 374,46 |
| 22/6/2012 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 21/6/2012 | 1,4800 | 6,47% | 1,3800 | 1,4800 | 1,3800 | 930 | 1.317,70 |
| 20/6/2012 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 19/6/2012 | 1,3900 | 6,92% | 1,3000 | 1,3900 | 1,3000 | 350 | 482,00 |
| 18/6/2012 | 1,3000 | 0,78% | 1,2900 | 1,3000 | 1,2900 | 620 | 802,50 |
| 15/6/2012 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 130 | 167,70 |
| 14/6/2012 | 1,2900 | 6,61% | 1,2900 | 1,2900 | 1,2900 | 10 | 12,90 |
| 13/6/2012 | 1,2100 | -8,33% | 1,3300 | 1,3300 | 1,2100 | 2.340 | 2.885,70 |
| 12/6/2012 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 236 | 311,52 |
| 11/6/2012 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 220 | 286,00 |
| 08/6/2012 | 1,3000 | -9,72% | 1,3000 | 1,3000 | 1,3000 | 270 | 351,00 |
| 07/6/2012 | 1,4400 | 2,13% | 1,4300 | 1,4400 | 1,4200 | 874 | 1.250,12 |
| 06/6/2012 | 1,4100 | 6,02% | 1,4100 | 1,4100 | 1,4100 | 350 | 493,50 |
| 05/6/2012 | 1,3300 | 7,26% | 1,3300 | 1,3300 | 1,3300 | 251 | 333,83 |
| 01/6/2012 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 100 | 124,00 |
| 31/5/2012 | 1,2400 | 3,33% | 1,2400 | 1,2700 | 1,2400 | 1.598 | 2.000,49 |
| 30/5/2012 | 1,2000 | -9,09% | 1,2300 | 1,2300 | 1,2000 | 2.130 | 2.579,00 |
| 29/5/2012 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 29 | 38,28 |
| 28/5/2012 | 1,3200 | 10,00% | 1,3100 | 1,3200 | 1,3000 | 2.730 | 3.564,80 |
| 25/5/2012 | 1,2000 | -7,69% | 1,2700 | 1,2700 | 1,2000 | 4.390 | 5.377,75 |
| 24/5/2012 | 1,3000 | -9,09% | 1,2900 | 1,3300 | 1,2900 | 2.926 | 3.806,75 |
| 23/5/2012 | 1,4300 | -9,49% | 1,4400 | 1,5000 | 1,4300 | 2.729 | 3.938,65 |
| 22/5/2012 | 1,5800 | -1,25% | 1,4600 | 1,5800 | 1,4400 | 3.169 | 4.693,03 |
| 21/5/2012 | 1,6000 | 0,63% | 1,5000 | 1,6000 | 1,5000 | 11.000 | 17.500,00 |
| 18/5/2012 | 1,5900 | 6,00% | 1,4800 | 1,5900 | 1,4800 | 517 | 767,03 |
| 17/5/2012 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,5000 | 500 | 750,00 |
| 16/5/2012 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4800 | 2.017 | 3.005,50 |
| 15/5/2012 | 1,5000 | 0,00% | 1,5100 | 1,5100 | 1,5000 | 282 | 423,49 |
| 14/5/2012 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 100 | 150,00 |
| 11/5/2012 | 1,5000 | -5,06% | 1,5100 | 1,5100 | 1,5000 | 850 | 1.277,00 |
| 10/5/2012 | 1,5800 | -1,25% | 1,5800 | 1,5800 | 1,5800 | 649 | 1.025,42 |
| 09/5/2012 | 1,6000 | -5,88% | 1,7000 | 1,7000 | 1,6000 | 900 | 1.490,00 |
| 08/5/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/5/2012 | 1,7000 | -7,61% | 1,7000 | 1,7000 | 1,7000 | 218 | 370,60 |
| 04/5/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 03/5/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 02/5/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 30/4/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 27/4/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 26/4/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 25/4/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 24/4/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 23/4/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 20/4/2012 | 1,8400 | 1,66% | 1,8400 | 1,8400 | 1,8400 | 1 | 1,84 |
| 19/4/2012 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 18/4/2012 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 17/4/2012 | 1,8100 | 0,00% | 1,8400 | 1,8400 | 1,8100 | 484 | 887,56 |
| 12/4/2012 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 11/4/2012 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 545 | 986,45 |
| 10/4/2012 | 1,8100 | 9,70% | 1,8100 | 1,8100 | 1,6300 | 2.133 | 3.673,29 |
| 05/4/2012 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 04/4/2012 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 198 | 326,70 |
| 03/4/2012 | 1,6500 | -2,94% | 1,6500 | 1,7200 | 1,6500 | 1.919 | 3.167,05 |
| 02/4/2012 | 1,7000 | -7,61% | 1,7000 | 1,7000 | 1,7000 | 500 | 850,00 |
| 30/3/2012 | 1,8400 | 0,55% | 1,9000 | 1,9000 | 1,8200 | 475 | 872,33 |
| 29/3/2012 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 43 | 78,69 |
| 28/3/2012 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 36 | 65,88 |
| 27/3/2012 | 1,8300 | 6,40% | 1,7200 | 1,8300 | 1,6400 | 563 | 944,61 |
| 26/3/2012 | 1,7200 | -9,95% | 1,7200 | 1,7300 | 1,7200 | 717 | 1.235,94 |
| 23/3/2012 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 22/3/2012 | 1,9100 | -0,52% | 1,7500 | 1,9100 | 1,7500 | 502 | 878,82 |
| 21/3/2012 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 20/3/2012 | 1,9200 | 9,09% | 1,9100 | 1,9200 | 1,9100 | 740 | 1.418,83 |
| 19/3/2012 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 300 | 528,00 |
| 16/3/2012 | 1,7600 | 10,00% | 1,7600 | 1,7600 | 1,7600 | 259 | 455,84 |
| 15/3/2012 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/3/2012 | 1,6000 | 3,23% | 1,6000 | 1,6000 | 1,6000 | 1 | 1,60 |
| 13/3/2012 | 1,5500 | -8,82% | 1,7000 | 1,7000 | 1,5500 | 410 | 658,00 |
| 12/3/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 09/3/2012 | 1,7000 | 0,00% | 1,6200 | 1,7000 | 1,6200 | 3.370 | 5.473,00 |
| 08/3/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/3/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 06/3/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 05/3/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 02/3/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 01/3/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 29/2/2012 | 1,7000 | 3,03% | 1,6500 | 1,8000 | 1,6500 | 850 | ,00 |
| 28/2/2012 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 24/2/2012 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 23/2/2012 | 1,6500 | -2,94% | 1,6300 | 1,6500 | 1,6300 | 40 | ,00 |
| 22/2/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1.000 | ,00 |
| 21/2/2012 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 60 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|